Hot Features
プレミアム
Australian Dollar vs Indian Rupee (AUDINR)
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 | -1.16679 | -1.71513919213 | 68.028881 | 68.684866 | 66.802576 | 0 | 0 | FX |
| 4 | -2.177722 | -3.15429881017 | 69.039813 | 69.664753 | 66.802576 | 0 | 0 | FX |
| 12 | 1.685998 | 2.58683502247 | 65.176093 | 69.664753 | 63.745098 | 0 | 0 | FX |
| 26 | 7.13913 | 11.9537442224 | 59.722961 | 69.664753 | 58.965826 | 0 | 0 | FX |
| 52 | 11.272118 | 20.2772503595 | 55.589973 | 69.664753 | 55.308188 | 0 | 0 | FX |
| 156 | 11.462782 | 20.691200318 | 55.399309 | 69.664753 | 51.054487 | 0 | 0 | FX |
| 260 | 10.417968 | 18.4571350325 | 56.444123 | 69.664753 | 50.80331 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780963020 | 67.364475 | 0.09 | 0.14 | 67.269645 | 67.737109 | 67.151207 | 0 |
| 1780876620 | 67.269645 | 0.4 | 0.60 | 67.4189 | 67.4189 | 66.89966 | 0 |
| 1780790220 | 66.87166 | 0 | 0.00 | 66.87166 | 66.87166 | 66.87166 | 0 |
| 1780703820 | 66.87166 | -1.48 | -2.16 | 68.340745 | 68.253534 | 66.822475 | 0 |
| 1780617420 | 68.347745 | 0.09 | 0.14 | 68.26036 | 68.474684 | 68.120386 | 0 |
| 1780531020 | 68.254326 | -0.08 | -0.12 | 68.335257 | 68.684866 | 68.211112 | 0 |
| 1780444620 | 68.335529 | 0.3 | 0.44 | 68.028881 | 68.479351 | 68.107575 | 0 |
| 1780358220 | 68.033924 | -0.24 | -0.35 | 68.180836 | 68.273133 | 67.780034 | 0 |
| 1780271820 | 68.273133 | 0 | 0.01 | 68.268133 | 68.479708 | 68.268133 | 0 |
| 1780185420 | 68.268133 | 0 | 0.00 | 68.267133 | 68.479708 | 68.267133 | 0 |
| 1780099020 | 68.267133 | -0.27 | -0.40 | 68.54512 | 68.625096 | 67.953328 | 0 |
| 1780012620 | 68.541256 | 0.26 | 0.38 | 68.249948 | 68.598816 | 67.930099 | 0 |
| 1779926220 | 68.283021 | -0.34 | -0.49 | 68.623294 | 68.605903 | 68.17415 | 0 |
| 1779839820 | 68.622291 | 0.34 | 0.51 | 68.25781 | 68.658447 | 68.255999 | 0 |
| 1779753420 | 68.2774 | -0.01 | -0.02 | 68.292052 | 68.389236 | 68.171618 | 0 |
| 1779667020 | 68.292052 | 0.06 | 0.09 | 68.233502 | 68.292052 | 68.233502 | 0 |
| 1779580620 | 68.233502 | 0.01 | 0.01 | 68.150651 | 68.4898 | 68.150651 | 0 |
| 1779494220 | 68.223502 | -0.54 | -0.78 | 68.747866 | 68.743793 | 68.001437 | 0 |
| 1779407820 | 68.759496 | -0.47 | -0.69 | 69.220622 | 68.957696 | 68.426296 | 0 |
| 1779321420 | 69.234317 | 0.62 | 0.90 | 68.562878 | 69.436231 | 68.720055 | 0 |
| 1779235020 | 68.613741 | -0.5 | -0.72 | 69.107412 | 68.82938 | 68.355659 | 0 |
| 1779148620 | 69.11166 | 0.63 | 0.92 | 68.482973 | 69.216808 | 68.482973 | 0 |
| 1779062220 | 68.482973 | -0.11 | -0.15 | 68.554379 | 68.609247 | 68.482973 | 0 |
| 1778975820 | 68.588474 | 0 | 0.00 | 68.588474 | 68.588474 | 68.588474 | 0 |
| 1778889420 | 68.588474 | -0.52 | -0.75 | 69.089705 | 69.00652 | 68.557066 | 0 |
| 1778803020 | 69.106085 | -0.31 | -0.45 | 69.424849 | 69.664753 | 69.106085 | 0 |
| 1778716620 | 69.416509 | 0.19 | 0.27 | 69.213264 | 69.636682 | 69.15092 | 0 |
| 1778630220 | 69.2274 | 0.17 | 0.24 | 69.039813 | 69.288713 | 68.911354 | 0 |
| 1778543820 | 69.060499 | 0.54 | 0.78 | 68.525396 | 69.190934 | 68.525396 | 0 |
| 1778457420 | 68.525396 | 0.05 | 0.07 | 68.476254 | 68.525396 | 68.476254 | 0 |
| 1778370960 | 68.476254 | 0.04 | 0.05 | 68.525396 | 68.542256 | 68.439754 | 0 |
| 1778284620 | 68.439754 | 0.5 | 0.74 | 67.95987 | 68.525396 | 67.997921 | 0 |
| 1778198220 | 67.935472 | -0.52 | -0.76 | 68.478518 | 68.787341 | 67.881709 | 0 |
| 1778111820 | 68.455073 | -0.13 | -0.18 | 68.558973 | 68.996515 | 68.359087 | 0 |
| 1778025420 | 68.581294 | 0.42 | 0.62 | 68.161099 | 68.614058 | 68.062053 | 0 |
| 1777939020 | 68.161322 | -0.14 | -0.21 | 68.306134 | 68.45015 | 67.845242 | 0 |
| 1777852620 | 68.306134 | -0.02 | -0.03 | 68.307424 | 68.307424 | 68.306134 | 0 |
| 1777766220 | 68.323424 | 0 | 0.00 | 68.323424 | 68.323424 | 68.323424 | 0 |
| 1777679820 | 68.323424 | -0 | -0.01 | 68.327424 | 68.327424 | 68.216783 | 0 |
| 1777593420 | 68.327424 | 0.72 | 1.07 | 67.6384 | 68.365229 | 67.707453 | 0 |
| 1777507020 | 67.602644 | -0.33 | -0.49 | 67.956007 | 67.943289 | 67.377633 | 0 |
| 1777420620 | 67.933159 | 0.22 | 0.32 | 67.741173 | 67.942709 | 67.617096 | 0 |
| 1777334220 | 67.715168 | 0.52 | 0.77 | 67.194928 | 67.811784 | 67.194928 | 0 |
| 1777247820 | 67.194928 | -0.19 | -0.29 | 67.274106 | 67.386106 | 67.194928 | 0 |
| 1777161420 | 67.387606 | 0 | 0.00 | 67.387606 | 67.387606 | 67.387606 | 0 |
| 1777075020 | 67.387606 | 0.3 | 0.44 | 67.097297 | 67.434264 | 67.086628 | 0 |
| 1776988620 | 67.089727 | -0.05 | -0.07 | 67.123166 | 67.406408 | 66.937078 | 0 |
| 1776902220 | 67.137074 | 0.22 | 0.33 | 66.922417 | 67.317207 | 67.033559 | 0 |
| 1776815820 | 66.913281 | 0.11 | 0.16 | 66.80628 | 67.181441 | 66.667072 | 0 |
| 1776729420 | 66.805673 | 0.33 | 0.49 | 66.551745 | 66.881907 | 66.44212 | 0 |
| 1776642960 | 66.47777 | 0 | 0.00 | 66.47777 | 66.47777 | 66.47777 | 0 |
| 1776556560 | 66.47777 | 0.08 | 0.12 | 66.539607 | 66.539607 | 66.396709 | 0 |
| 1776470220 | 66.396709 | -0.28 | -0.42 | 67.010641 | 66.928126 | 66.3698 | 0 |
| 1776383820 | 66.676389 | -0.34 | -0.50 | 67.010641 | 67.12742 | 66.501132 | 0 |
| 1776297420 | 67.012699 | 0.6 | 0.91 | 66.4171 | 67.012699 | 66.40495 | 0 |
| 1776211020 | 66.408303 | 0.21 | 0.32 | 66.176975 | 66.509851 | 65.988561 | 0 |
| 1776124620 | 66.19501 | 0.63 | 0.96 | 65.563868 | 66.223665 | 65.563868 | 0 |
| 1776038220 | 65.563868 | -0.18 | -0.28 | 65.865667 | 65.865667 | 65.563868 | 0 |
| 1775951820 | 65.748791 | 0 | 0.00 | 65.748791 | 65.748791 | 65.748791 | 0 |
| 1775865420 | 65.748791 | 0.32 | 0.49 | 65.405958 | 65.914542 | 65.334554 | 0 |
| 1775779020 | 65.425396 | 0.48 | 0.73 | 64.927043 | 65.535658 | 65.094171 | 0 |
| 1775692620 | 64.948114 | -0.71 | -1.08 | 65.71611 | 65.587468 | 64.943118 | 0 |
| 1775606220 | 65.65848 | 1.51 | 2.36 | 64.147453 | 65.720729 | 64.157453 | 0 |
| 1775519820 | 64.147453 | 0 | 0.00 | 64.146452 | 64.305043 | 64.146452 | 0 |
| 1775433420 | 64.146452 | -0.1 | -0.15 | 64.242306 | 64.242306 | 64.146452 | 0 |
| 1775347020 | 64.242306 | 0.01 | 0.01 | 64.189051 | 64.242306 | 64.189051 | 0 |
| 1775260620 | 64.233306 | -0 | -0.00 | 64.236179 | 64.233306 | 64.233306 | 0 |
| 1775174220 | 64.236179 | -0.3 | -0.47 | 64.510485 | 64.453057 | 63.745098 | 0 |
| 1775087820 | 64.538267 | -0.12 | -0.19 | 64.671088 | 65.089625 | 64.455329 | 0 |
| 1775001420 | 64.660548 | 0.07 | 0.11 | 64.600099 | 64.688905 | 64.207688 | 0 |
| 1774915020 | 64.588342 | -0.53 | -0.82 | 64.97102 | 65.24366 | 64.585051 | 0 |
| 1774828620 | 65.120262 | 0 | 0.00 | 65.120262 | 65.120262 | 65.120262 | 0 |
| 1774742220 | 65.120262 | 0 | 0.00 | 65.120262 | 65.120262 | 65.120262 | 0 |
| 1774655820 | 65.120262 | 0.17 | 0.26 | 64.956632 | 65.439922 | 64.998752 | 0 |
| 1774569420 | 64.950885 | -0.24 | -0.37 | 65.191295 | 65.436233 | 64.604038 | 0 |
| 1774483020 | 65.193516 | -0.61 | -0.93 | 65.763422 | 65.698122 | 65.175352 | 0 |
| 1774396620 | 65.803353 | 0.49 | 0.76 | 65.301576 | 65.960474 | 65.161638 | 0 |
| 1774310220 | 65.309878 | -0.48 | -0.74 | 65.491011 | 66.018518 | 65.030851 | 0 |
| 1774223820 | 65.793711 | 0 | 0.00 | 65.793711 | 65.793711 | 65.793711 | 0 |
| 1774137420 | 65.793711 | -0.01 | -0.01 | 65.382183 | 65.826145 | 65.382183 | 0 |
| 1774051020 | 65.802211 | 0 | 0.01 | 65.780202 | 66.296583 | 65.334547 | 0 |
| 1773964620 | 65.797627 | 0.35 | 0.53 | 65.482921 | 66.019566 | 65.28582 | 0 |
| 1773878220 | 65.447723 | -0.24 | -0.36 | 65.674363 | 65.889836 | 65.296929 | 0 |
| 1773791820 | 65.684184 | 0.49 | 0.74 | 65.176092 | 65.740331 | 65.242881 | 0 |
| 1773705420 | 65.199177 | 0.59 | 0.91 | 64.849335 | 65.342618 | 64.725685 | 0 |
| 1773619020 | 64.613951 | 0 | 0.00 | 64.613951 | 64.613951 | 64.613951 | 0 |
| 1773532620 | 64.612123 | 0 | 0.00 | 64.612123 | 64.612123 | 64.612123 | 0 |
| 1773446220 | 64.612123 | -0.78 | -1.19 | 65.37924 | 65.310359 | 64.597048 | 0 |
| 1773359820 | 65.392932 | -0.35 | -0.54 | 65.750817 | 65.879414 | 65.332395 | 0 |
| 1773273420 | 65.744854 | 0.27 | 0.42 | 65.506793 | 66.136613 | 65.721554 | 0 |
| 1773187020 | 65.471311 | 0.34 | 0.52 | 65.124314 | 65.771407 | 64.986537 | 0 |
| 1773100620 | 65.134998 | 0.44 | 0.68 | 64.288459 | 65.264534 | 64.289458 | 0 |
| 1773014220 | 64.693101 | 0 | 0.00 | 64.693101 | 64.693101 | 64.693101 | 0 |
| 1772927760 | 64.693101 | 0.06 | 0.10 | 64.224117 | 64.837929 | 64.224117 | 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。
