Hot Features
プレミアム
Australian Dollar vs Indonesian Rupiah (AUDIDR)
FX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -272.849 | -2.12245617425 | 12855.342 | 12931.237 | 12498.503 | 0 | 0 | FX |
| 4 | -121.599 | -0.95716403817 | 12704.092 | 12931.237 | 12414.91 | 0 | 0 | FX |
| 12 | 603.134 | 5.0347769025 | 11979.359 | 12931.237 | 11555.975 | 0 | 0 | FX |
| 26 | 1476.325 | 13.2928387181 | 11106.168 | 12931.237 | 11011.425 | 0 | 0 | FX |
| 52 | 1957.105 | 18.4191391411 | 10625.388 | 12931.237 | 10401.049 | 0 | 0 | FX |
| 156 | 2541.456 | 25.3106925111 | 10041.037 | 12931.237 | 9709.5561 | 0 | 0 | FX |
| 260 | 1518.252 | 13.7221522922 | 11064.241 | 12931.237 | 9483.2279 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781135820 | 12635.948 | -31.51 | -0.25 | 12659.872 | 12653.668 | 12498.503 | 0 |
| 1781049420 | 12667.456 | -134.9 | -1.05 | 12807.709 | 12824.622 | 12519.032 | 0 |
| 1780963020 | 12802.351 | 108.62 | 0.86 | 12701.925 | 12860.18 | 12767.144 | 0 |
| 1780876620 | 12693.735 | -68.29 | -0.54 | 12762.021 | 12762.021 | 12691.576 | 0 |
| 1780790220 | 12762.021 | 0 | 0.00 | 12762.021 | 12762.021 | 12762.021 | 0 |
| 1780703820 | 12762.021 | -116.32 | -0.90 | 12873.927 | 12931.237 | 12728.7 | 0 |
| 1780617420 | 12878.342 | 25.08 | 0.20 | 12855.342 | 12891.79 | 12822.552 | 0 |
| 1780531020 | 12853.267 | 37.36 | 0.29 | 12814.869 | 12891.078 | 12785.795 | 0 |
| 1780444620 | 12815.904 | 14.91 | 0.12 | 12803.05 | 12833.225 | 12773.275 | 0 |
| 1780358220 | 12800.996 | -1.27 | -0.01 | 12802.266 | 12826.555 | 12682.448 | 0 |
| 1780271820 | 12802.266 | -2.36 | -0.02 | 12804.623 | 12804.623 | 12802.266 | 0 |
| 1780185420 | 12804.623 | 0 | 0.00 | 12804.623 | 12804.623 | 12804.623 | 0 |
| 1780099020 | 12804.623 | 21.08 | 0.16 | 12776.118 | 12844.559 | 12743.155 | 0 |
| 1780012620 | 12783.54 | 94.75 | 0.75 | 12710.347 | 12801.704 | 12688.393 | 0 |
| 1779926220 | 12688.794 | -110.9 | -0.87 | 12799.253 | 12786.325 | 12673.769 | 0 |
| 1779839820 | 12799.698 | 57.11 | 0.45 | 12741.765 | 12822.325 | 12705.77 | 0 |
| 1779753420 | 12742.584 | 73.29 | 0.58 | 12669.291 | 12892.739 | 12640.195 | 0 |
| 1779667020 | 12669.291 | 53.62 | 0.42 | 12615.675 | 12669.291 | 12615.675 | 0 |
| 1779580620 | 12615.675 | 0 | 0.00 | 12615.675 | 12615.675 | 12615.675 | 0 |
| 1779494220 | 12615.675 | -22.99 | -0.18 | 12651.008 | 12662.132 | 12580.53 | 0 |
| 1779407820 | 12638.665 | -39.91 | -0.31 | 12675.737 | 12655.317 | 12558.639 | 0 |
| 1779321420 | 12678.579 | 36.82 | 0.29 | 12633.75 | 12827.819 | 12480.625 | 0 |
| 1779235020 | 12641.754 | -51.64 | -0.41 | 12698.22 | 12761.305 | 12414.91 | 0 |
| 1779148620 | 12693.396 | 132.96 | 1.06 | 12560.434 | 12720.3 | 12577.049 | 0 |
| 1779062220 | 12560.434 | -23.31 | -0.19 | 12583.742 | 12583.742 | 12560.434 | 0 |
| 1778975820 | 12583.742 | 0 | 0.00 | 12583.742 | 12583.742 | 12583.742 | 0 |
| 1778889420 | 12583.742 | -99.67 | -0.79 | 12682.791 | 12659.48 | 12522.503 | 0 |
| 1778803020 | 12683.41 | -17.72 | -0.14 | 12704.092 | 12741.597 | 12611.214 | 0 |
| 1778716620 | 12701.129 | -5.82 | -0.05 | 12707.833 | 12926.7 | 12618.084 | 0 |
| 1778630220 | 12706.949 | 77.44 | 0.61 | 12629.505 | 12711.706 | 12629.97 | 0 |
| 1778543820 | 12629.505 | 62.45 | 0.50 | 12567.05 | 12662.32 | 12552.58 | 0 |
| 1778457420 | 12567.05 | -27.6 | -0.22 | 12594.654 | 12594.654 | 12567.05 | 0 |
| 1778370960 | 12594.654 | 0 | 0.00 | 12594.654 | 12594.654 | 12594.654 | 0 |
| 1778284620 | 12594.654 | 84.58 | 0.68 | 12510.078 | 12595.262 | 12536.953 | 0 |
| 1778198220 | 12510.078 | -19.28 | -0.15 | 12529.355 | 12605.585 | 12501.388 | 0 |
| 1778111820 | 12529.355 | 32.81 | 0.26 | 12496.543 | 12628.626 | 12462.375 | 0 |
| 1778025420 | 12496.543 | 33.8 | 0.27 | 12462.746 | 12531.497 | 12396.583 | 0 |
| 1777939020 | 12462.746 | -19.09 | -0.15 | 12503.014 | 12530.29 | 12387.045 | 0 |
| 1777852620 | 12481.838 | 0 | 0.00 | 12481.838 | 12481.838 | 12481.838 | 0 |
| 1777766220 | 12481.838 | 0 | 0.00 | 12481.838 | 12481.838 | 12481.838 | 0 |
| 1777679820 | 12481.838 | 9.84 | 0.08 | 12471.994 | 12508.361 | 12454.259 | 0 |
| 1777593420 | 12471.994 | 121.21 | 0.98 | 12350.788 | 12481.775 | 12346.914 | 0 |
| 1777507020 | 12350.788 | -39.35 | -0.32 | 12390.133 | 12458.498 | 12338.295 | 0 |
| 1777420620 | 12390.133 | 15.64 | 0.13 | 12374.497 | 12399.505 | 12335.089 | 0 |
| 1777334220 | 12374.497 | 48.95 | 0.40 | 12325.542 | 12391.82 | 12326.135 | 0 |
| 1777247820 | 12325.542 | -14.02 | -0.11 | 12339.562 | 12339.562 | 12325.542 | 0 |
| 1777161420 | 12339.562 | 0 | 0.00 | 12339.562 | 12339.562 | 12339.562 | 0 |
| 1777075020 | 12339.562 | -22.83 | -0.18 | 12362.389 | 12389.09 | 12260.206 | 0 |
| 1776988620 | 12362.389 | 31.14 | 0.25 | 12331.248 | 12383.164 | 12302.433 | 0 |
| 1776902220 | 12331.248 | 74.64 | 0.61 | 12256.608 | 12342.428 | 12261.7 | 0 |
| 1776815820 | 12256.608 | -41.2 | -0.33 | 12297.805 | 12306.489 | 12238.436 | 0 |
| 1776729420 | 12297.805 | -0.39 | -0.00 | 12298.199 | 12326.874 | 12244.43 | 0 |
| 1776642960 | 12298.199 | 0 | 0.00 | 12298.199 | 12298.199 | 12298.199 | 0 |
| 1776556560 | 12298.199 | 13.2 | 0.11 | 12298.199 | 12298.199 | 12285.088 | 0 |
| 1776470220 | 12285.002 | 19.14 | 0.16 | 12299.589 | 12363.509 | 12199.413 | 0 |
| 1776383820 | 12265.858 | -33.73 | -0.27 | 12299.589 | 12328.107 | 12243.825 | 0 |
| 1776297420 | 12299.589 | 95.05 | 0.78 | 12204.536 | 12313.67 | 12159.855 | 0 |
| 1776211020 | 12204.536 | 48.05 | 0.40 | 12156.485 | 12245.327 | 12128.556 | 0 |
| 1776124620 | 12156.485 | 169.39 | 1.41 | 11987.094 | 12179.563 | 12039.393 | 0 |
| 1776038220 | 11987.094 | -106.74 | -0.88 | 12093.838 | 12093.838 | 11987.094 | 0 |
| 1775951820 | 12093.838 | 0 | 0.00 | 12093.838 | 12093.838 | 12093.838 | 0 |
| 1775865420 | 12093.838 | 5.69 | 0.05 | 12088.15 | 12122.388 | 12006.945 | 0 |
| 1775779020 | 12088.15 | 99.69 | 0.83 | 11988.464 | 12102.961 | 11978.077 | 0 |
| 1775692620 | 11988.464 | 98.12 | 0.83 | 11890.344 | 12037.22 | 11912.168 | 0 |
| 1775606220 | 11890.344 | 108.48 | 0.92 | 11781.865 | 11894.698 | 11798.256 | 0 |
| 1775519820 | 11781.865 | 79.45 | 0.68 | 11702.417 | 11813.005 | 11759.328 | 0 |
| 1775433420 | 11702.417 | -18.81 | -0.16 | 11721.226 | 11721.226 | 11702.417 | 0 |
| 1775347020 | 11721.226 | 0 | 0.00 | 11721.226 | 11721.226 | 11721.226 | 0 |
| 1775260620 | 11721.226 | -7.67 | -0.07 | 11729.499 | 11767.339 | 11683.027 | 0 |
| 1775174220 | 11728.895 | -6.84 | -0.06 | 11735.731 | 11779.84 | 11666.851 | 0 |
| 1775087820 | 11735.731 | 41.66 | 0.36 | 11694.069 | 11802.779 | 11671.039 | 0 |
| 1775001420 | 11694.069 | 53.47 | 0.46 | 11640.595 | 11717.956 | 11603.022 | 0 |
| 1774915020 | 11640.595 | -57.02 | -0.49 | 11622.042 | 11691.892 | 11618.04 | 0 |
| 1774828620 | 11697.615 | 0 | 0.00 | 11697.615 | 11697.615 | 11697.615 | 0 |
| 1774742220 | 11697.615 | 0 | 0.00 | 11697.615 | 11697.615 | 11697.615 | 0 |
| 1774655820 | 11697.615 | 25 | 0.21 | 11672.611 | 11729 | 11647.161 | 0 |
| 1774569420 | 11672.611 | -108.04 | -0.92 | 11780.647 | 11777.72 | 11632.017 | 0 |
| 1774483020 | 11780.647 | -28.08 | -0.24 | 11808.722 | 12001.185 | 11555.975 | 0 |
| 1774396620 | 11808.722 | -21.81 | -0.18 | 11830.528 | 11844.872 | 11731.767 | 0 |
| 1774310220 | 11830.528 | -102.41 | -0.86 | 11895.168 | 11962.052 | 11745.839 | 0 |
| 1774223820 | 11932.94 | 0 | 0.00 | 11932.94 | 11932.94 | 11932.94 | 0 |
| 1774137420 | 11932.94 | 0 | 0.00 | 11932.94 | 11932.94 | 11932.94 | 0 |
| 1774051020 | 11932.94 | -29.72 | -0.25 | 11962.658 | 12017.915 | 11874.832 | 0 |
| 1773964620 | 11962.658 | -16.7 | -0.14 | 11979.359 | 11999.879 | 11732.078 | 0 |
| 1773878220 | 11979.359 | -73.68 | -0.61 | 12051.697 | 12063.457 | 11929.479 | 0 |
| 1773791820 | 12053.038 | 50.89 | 0.42 | 12003.795 | 12079.344 | 11914.25 | 0 |
| 1773705420 | 12002.151 | 151.26 | 1.28 | 11890.74 | 12041.957 | 11898.68 | 0 |
| 1773619020 | 11850.894 | 0 | 0.00 | 11850.894 | 11850.894 | 11850.894 | 0 |
| 1773532620 | 11850.894 | 0 | 0.00 | 11850.894 | 11850.894 | 11850.894 | 0 |
| 1773446220 | 11850.894 | -113.49 | -0.95 | 11966.979 | 11974.751 | 11809.811 | 0 |
| 1773359820 | 11964.379 | -77.72 | -0.65 | 12037.041 | 12075.07 | 11939.475 | 0 |
| 1773273420 | 12042.1 | 46.63 | 0.39 | 12021.141 | 12161.137 | 11873.372 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
