Hot Features
プレミアム
Australian Dollar vs Hong Hong Dollar (AUDHKD)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0194002 | 0.383922534889 | 5.0531548 | 5.0917332 | 5.01285 | 0 | 0 | FX |
| 4 | -0.08137 | -1.57879674229 | 5.153925 | 5.1985135 | 5.01285 | 0 | 0 | FX |
| 12 | -0.21848 | -4.12924881427 | 5.291035 | 5.4431516 | 5.01285 | 0 | 0 | FX |
| 26 | -0.1314887 | -2.52666402475 | 5.2040437 | 5.4431516 | 4.936295 | 0 | 0 | FX |
| 52 | -0.0393795 | -0.770344377456 | 5.1119345 | 5.887709 | 4.936295 | 0 | 0 | FX |
| 156 | -0.571995 | -10.1335801791 | 5.64455 | 11.29516 | 0.6868092 | 0 | 0 | FX |
| 260 | -0.2482936 | -4.66642858434 | 5.3208486 | 11.29516 | 0.6868092 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 5.0675 | -0.02 | -0.44 | 5.091505 | 5.0839 | 5.0469 | 0 |
| 1732060620 | 5.0898047 | 0.03 | 0.50 | 5.063905 | 5.0917332 | 5.0449151 | 0 |
| 1731974220 | 5.0644301 | 0.03 | 0.63 | 5.033645 | 5.0702476 | 5.018502 | 0 |
| 1731887820 | 5.0326451 | 0 | 0.02 | 5.031417 | 5.03935 | 5.028427 | 0 |
| 1731801420 | 5.031417 | -0 | -0.00 | 5.0462679 | 5.031417 | 5.031417 | 0 |
| 1731715020 | 5.0314371 | 0.01 | 0.17 | 5.021925 | 5.0462201 | 5.0158208 | 0 |
| 1731628620 | 5.022695 | -0.03 | -0.58 | 5.052865 | 5.0496124 | 5.01293 | 0 |
| 1731542220 | 5.0519822 | -0.03 | -0.53 | 5.0794021 | 5.0925846 | 5.0415675 | 0 |
| 1731455820 | 5.0791 | -0.04 | -0.69 | 5.1147964 | 5.101949 | 5.0668002 | 0 |
| 1731369420 | 5.114311 | -0.01 | -0.10 | 5.11875 | 5.1308426 | 5.1026 | 0 |
| 1731283020 | 5.1194931 | 0 | 0.04 | 5.1170787 | 5.13095 | 5.1089055 | 0 |
| 1731196620 | 5.1176139 | 0 | 0.00 | 5.1176139 | 5.1176139 | 5.1176139 | 0 |
| 1731110220 | 5.1176139 | -18.88 | -78.67 | 5.1882309 | 5.1739686 | 5.0992721 | 0 |
| 1731023820 | 23.9927 | 18.89 | 369.75 | 5.10609 | 23.9927 | 5.1442035 | 0 |
| 1730937420 | 5.107595 | -0.05 | -1.05 | 5.15941 | 5.1296216 | 5.0698013 | 0 |
| 1730851020 | 5.1615542 | 0.04 | 0.85 | 5.1169013 | 5.1656631 | 5.1253637 | 0 |
| 1730764620 | 5.1181257 | -0.01 | -0.15 | 5.1265699 | 5.1408709 | 5.1100386 | 0 |
| 1730678220 | 5.12572 | 0.02 | 0.49 | 5.1008199 | 5.147395 | 5.1002199 | 0 |
| 1730591820 | 5.1008199 | -0 | -0.01 | 5.1012 | 5.1068213 | 5.0913539 | 0 |
| 1730505420 | 5.1012 | -0.01 | -0.24 | 5.1125 | 5.126543 | 5.0975 | 0 |
| 1730419020 | 5.1136134 | 0.01 | 0.11 | 5.1078023 | 5.1200943 | 5.083373 | 0 |
| 1730332620 | 5.107822 | 0.01 | 0.20 | 5.0969287 | 5.1271284 | 5.080481 | 0 |
| 1730246220 | 5.0976574 | -0.02 | -0.34 | 5.11552 | 5.1140777 | 5.0857701 | 0 |
| 1730159820 | 5.1151072 | -0.02 | -0.32 | 5.131168 | 5.1382677 | 5.1113 | 0 |
| 1730073420 | 5.1316467 | -0 | -0.05 | 5.1340413 | 5.14875 | 5.12991 | 0 |
| 1729986960 | 5.1340413 | 0 | 0.00 | 5.1340413 | 5.1340413 | 5.1340413 | 0 |
| 1729900620 | 5.1340413 | -0.02 | -0.40 | 5.155129 | 5.1653805 | 5.128915 | 0 |
| 1729814220 | 5.1546563 | -0 | -0.00 | 5.1541607 | 5.1790923 | 5.1446415 | 0 |
| 1729727820 | 5.1547624 | -0.04 | -0.75 | 5.192765 | 5.194059 | 5.1394472 | 0 |
| 1729641420 | 5.1939279 | 0.02 | 0.43 | 5.1723499 | 5.2057 | 5.1837 | 0 |
| 1729555020 | 5.1719378 | -0.04 | -0.85 | 5.2178 | 5.2213642 | 5.1699286 | 0 |
| 1729468620 | 5.21652 | 0 | 0.06 | 5.2136442 | 5.2184122 | 5.1990497 | 0 |
| 1729382220 | 5.2136442 | 0 | 0.00 | 5.2135 | 5.2136442 | 5.1980875 | 0 |
| 1729295820 | 5.2135 | 0.01 | 0.10 | 5.2068 | 5.2216037 | 5.2037869 | 0 |
| 1729209420 | 5.2081072 | 0.03 | 0.57 | 5.178985 | 5.2168665 | 5.1860822 | 0 |
| 1729123020 | 5.1787257 | -0.01 | -0.22 | 5.186965 | 5.2052021 | 5.1736 | 0 |
| 1729036620 | 5.190165 | -0.03 | -0.55 | 5.22087 | 5.2254544 | 5.1874136 | 0 |
| 1728950220 | 5.2190541 | -0.01 | -0.24 | 5.231385 | 5.2409 | 5.2022392 | 0 |
| 1728863820 | 5.2315849 | -0.02 | -0.30 | 5.2456353 | 5.2456353 | 5.22285 | 0 |
| 1728777420 | 5.2471344 | 0 | 0.00 | 5.2471344 | 5.2471344 | 5.2471344 | 0 |
| 1728691020 | 5.2471344 | 0.01 | 0.19 | 5.237775 | 5.2543 | 5.2255 | 0 |
| 1728604620 | 5.2374113 | 0.02 | 0.30 | 5.220095 | 5.2424204 | 5.207883 | 0 |
| 1728518220 | 5.2217 | -0.02 | -0.33 | 5.2394299 | 5.2545657 | 5.2125398 | 0 |
| 1728431820 | 5.2391201 | -0.01 | -0.15 | 5.2474489 | 5.2497309 | 5.2199 | 0 |
| 1728345420 | 5.246932 | -0.03 | -0.65 | 5.2788199 | 5.2889397 | 5.1881729 | 0 |
| 1728259020 | 5.2810724 | -0 | -0.09 | 5.2858364 | 5.2865 | 5.2696272 | 0 |
| 1728172620 | 5.2858364 | -0.02 | -0.31 | 5.3025178 | 5.3227852 | 5.2781596 | 0 |
| 1728086220 | 5.3025178 | -0.02 | -0.32 | 5.3196126 | 5.3202774 | 5.2694 | 0 |
| 1727999820 | 5.3194 | -0.03 | -0.49 | 5.3431555 | 5.3402 | 5.3047413 | 0 |
| 1727913420 | 5.345775 | -0 | -0.01 | 5.34661 | 5.3665 | 5.3397202 | 0 |
| 1727827020 | 5.3465648 | -0.03 | -0.55 | 5.376025 | 5.4431516 | 5.3295497 | 0 |
| 1727740620 | 5.376265 | -0 | -0.04 | 5.3791353 | 5.395725 | 5.362715 | 0 |
| 1727654220 | 5.378205 | 0.01 | 0.11 | 5.3722888 | 5.3826 | 5.3608 | 0 |
| 1727567760 | 5.3722888 | 0 | 0.00 | 5.3722888 | 5.3722888 | 5.3722888 | 0 |
| 1727481360 | 5.3722888 | 0.01 | 0.19 | 5.361015 | 5.3925778 | 5.3427802 | 0 |
| 1727395020 | 5.3619863 | 0.05 | 0.95 | 5.3104908 | 5.3723965 | 5.3249 | 0 |
| 1727308620 | 5.31133 | -0.06 | -1.19 | 5.374735 | 5.371 | 5.3048 | 0 |
| 1727222220 | 5.3751153 | 0.05 | 1.01 | 5.3208469 | 5.4230718 | 5.3038999 | 0 |
| 1727135820 | 5.32134 | 0.02 | 0.32 | 5.305092 | 5.3365612 | 5.2946396 | 0 |
| 1727049420 | 5.3045299 | 0.01 | 0.10 | 5.2992226 | 5.3078 | 5.2894226 | 0 |
| 1726963020 | 5.2992226 | 0 | 0.02 | 5.2981 | 5.3046898 | 5.2981226 | 0 |
| 1726876620 | 5.2981 | -0.01 | -0.18 | 5.3079 | 5.320773 | 5.285 | 0 |
| 1726790220 | 5.3078 | 0.04 | 0.69 | 5.2742246 | 5.3309339 | 5.2889256 | 0 |
| 1726703820 | 5.271385 | 0 | 0.02 | 5.2686495 | 5.3146439 | 5.2503985 | 0 |
| 1726617420 | 5.27024 | 0.01 | 0.16 | 5.26172 | 5.2750697 | 5.252 | 0 |
| 1726531020 | 5.2618088 | 0.03 | 0.51 | 5.235695 | 5.2832853 | 5.236995 | 0 |
| 1726444620 | 5.2351374 | 0.01 | 0.10 | 5.2297713 | 5.2402435 | 5.2218232 | 0 |
| 1726358220 | 5.2298643 | 0 | 0.00 | 5.2298643 | 5.2298643 | 5.2298643 | 0 |
| 1726271820 | 5.2298643 | -0.02 | -0.38 | 5.2476336 | 5.2484 | 5.2183151 | 0 |
| 1726185420 | 5.2497 | 0.05 | 0.87 | 5.204885 | 5.256096 | 5.193205 | 0 |
| 1726099020 | 5.2042149 | 0.02 | 0.33 | 5.188265 | 5.2099 | 5.1644249 | 0 |
| 1726012620 | 5.18709 | -0 | -0.06 | 5.1910625 | 5.2060517 | 5.1673302 | 0 |
| 1725926220 | 5.19037 | -0.01 | -0.19 | 5.1991668 | 5.2126 | 5.1826 | 0 |
| 1725839820 | 5.200075 | 0 | 0.03 | 5.1986315 | 5.2073031 | 5.19135 | 0 |
| 1725753420 | 5.1986315 | -0 | -0.01 | 5.1993602 | 5.2073031 | 5.1986315 | 0 |
| 1725667020 | 5.1993602 | -0.05 | -1.03 | 5.2530593 | 5.2738725 | 5.1909 | 0 |
| 1725580620 | 5.2533319 | 0.02 | 0.34 | 5.235415 | 5.2572803 | 5.2332192 | 0 |
| 1725494220 | 5.235475 | 0 | 0.02 | 5.2357364 | 5.2621136 | 5.22 | 0 |
| 1725407820 | 5.2342 | -0.06 | -1.09 | 5.29187 | 5.317919 | 5.2301 | 0 |
| 1725321420 | 5.2918277 | 0.02 | 0.29 | 5.27745 | 5.3071298 | 5.2689 | 0 |
| 1725235020 | 5.2763782 | 0 | 0.00 | 5.2763782 | 5.2763782 | 5.2763782 | 0 |
| 1725148620 | 5.2763782 | 0 | 0.00 | 5.2763782 | 5.2763782 | 5.2763782 | 0 |
| 1725062220 | 5.2763782 | -0.02 | -0.45 | 5.298686 | 5.3144975 | 5.2642848 | 0 |
| 1724975820 | 5.3 | 0.01 | 0.18 | 5.29125 | 5.3254711 | 5.28878 | 0 |
| 1724889420 | 5.290655 | -0.01 | -0.10 | 5.2951489 | 5.3053244 | 5.27673 | 0 |
| 1724803020 | 5.2956929 | 0.02 | 0.30 | 5.2807376 | 5.3117278 | 5.2818998 | 0 |
| 1724716620 | 5.28 | -0.01 | -0.23 | 5.2914388 | 5.2925276 | 5.2745 | 0 |
| 1724630220 | 5.2920299 | 0.03 | 0.64 | 5.2583813 | 5.3012499 | 5.2583813 | 0 |
| 1724543820 | 5.2583813 | -0.04 | -0.74 | 5.2978002 | 5.3005631 | 5.2583813 | 0 |
| 1724457420 | 5.2978002 | 0.07 | 1.29 | 5.2291257 | 5.3011931 | 5.2370804 | 0 |
| 1724371020 | 5.2301399 | -0.03 | -0.57 | 5.259405 | 5.2644047 | 5.2214 | 0 |
| 1724284620 | 5.26006 | 0.01 | 0.11 | 5.2543433 | 5.2699 | 5.2451 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
