Hot Features
プレミアム
Australian Dollar vs New Zealand Dollar (AUDNZD)
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 | 0.013185 | 1.09113027359 | 1.20838 | 1.2227039 | 1.2061169 | 0 | 0 | FX |
| 4 | 0.005425 | 0.446083510122 | 1.21614 | 1.2296396 | 1.1978436 | 0 | 0 | FX |
| 12 | 0.026075 | 2.18111402019 | 1.19549 | 1.2296396 | 1.1919177 | 0 | 0 | FX |
| 26 | 0.076805 | 6.70926657116 | 1.14476 | 1.2296396 | 1.145289 | 0 | 0 | FX |
| 52 | 0.1422 | 13.1744127334 | 1.079365 | 1.2296396 | 1.0739168 | 0 | 0 | FX |
| 156 | 0.116965 | 10.5889009596 | 1.1046 | 1.2296396 | 0.1217381 | 0 | 0 | FX |
| 260 | 0.1435459 | 13.315710269 | 1.0780191 | 21.099535 | 0.1217381 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781827020 | 1.21844 | 0 | 0.24 | 1.21549 | 1.2204 | 1.2134331 | 0 |
| 1781740620 | 1.215565 | 0 | 0.30 | 1.211815 | 1.2173724 | 1.210085 | 0 |
| 1781654220 | 1.2119 | -0 | -0.15 | 1.2136963 | 1.216955 | 1.2110516 | 0 |
| 1781567820 | 1.2136849 | 0.01 | 0.43 | 1.2085 | 1.215135 | 1.2083638 | 0 |
| 1781481420 | 1.20849 | 0 | 0.03 | 1.2081431 | 1.211675 | 1.2061169 | 0 |
| 1781395020 | 1.2081531 | 0 | 0.00 | 1.2081531 | 1.2081531 | 1.2081531 | 0 |
| 1781308620 | 1.2081531 | -0 | -0.04 | 1.20838 | 1.2097457 | 1.2063299 | 0 |
| 1781222220 | 1.20862 | 0 | 0.12 | 1.2071192 | 1.211495 | 1.20312 | 0 |
| 1781135820 | 1.207135 | -0 | -0.19 | 1.2092099 | 1.21011 | 1.20468 | 0 |
| 1781049420 | 1.20943 | -0 | -0.30 | 1.2130399 | 1.2114628 | 1.20459 | 0 |
| 1780963020 | 1.2131 | -0 | -0.17 | 1.2151924 | 1.215669 | 1.211415 | 0 |
| 1780876620 | 1.21518 | -0 | -0.21 | 1.2168564 | 1.2192976 | 1.2118653 | 0 |
| 1780790220 | 1.2177441 | 0 | 0.07 | 1.2168564 | 1.2192976 | 1.2168564 | 0 |
| 1780703820 | 1.2168664 | 0 | 0.16 | 1.21491 | 1.2177441 | 1.2134868 | 0 |
| 1780617420 | 1.2149 | -0 | -0.03 | 1.2152367 | 1.2177 | 1.2134 | 0 |
| 1780531020 | 1.21523 | 0 | 0.31 | 1.21139 | 1.2185 | 1.2109086 | 0 |
| 1780444620 | 1.211465 | 0 | 0.36 | 1.207085 | 1.21367 | 1.2064592 | 0 |
| 1780358220 | 1.207145 | 0.01 | 0.54 | 1.200585 | 1.2116365 | 1.2023119 | 0 |
| 1780271820 | 1.200715 | -0 | -0.26 | 1.2038787 | 1.2038787 | 1.1978435 | 0 |
| 1780185420 | 1.2038787 | 0 | 0.16 | 1.2018625 | 1.2038787 | 1.2018625 | 0 |
| 1780099020 | 1.2019952 | -0 | -0.25 | 1.20507 | 1.2039 | 1.198633 | 0 |
| 1780012620 | 1.20497 | -0.01 | -0.47 | 1.21068 | 1.2117206 | 1.204455 | 0 |
| 1779926220 | 1.21072 | -0.02 | -1.37 | 1.22752 | 1.2205873 | 1.2080412 | 0 |
| 1779839820 | 1.22759 | 0 | 0.37 | 1.22306 | 1.2296396 | 1.2215 | 0 |
| 1779753420 | 1.2230728 | 0 | 0.36 | 1.21871 | 1.2239 | 1.2195421 | 0 |
| 1779667020 | 1.2186999 | -0 | -0.08 | 1.21977 | 1.2218655 | 1.21584 | 0 |
| 1779580620 | 1.2196208 | -0 | -0.01 | 1.21977 | 1.21977 | 1.2170801 | 0 |
| 1779494220 | 1.21976 | 0 | 0.32 | 1.21614 | 1.2201392 | 1.2153 | 0 |
| 1779407820 | 1.2159 | -0 | -0.22 | 1.218525 | 1.2186874 | 1.214132 | 0 |
| 1779321420 | 1.2185999 | 0 | 0.02 | 1.21804 | 1.2205 | 1.2174858 | 0 |
| 1779235020 | 1.218415 | -0 | -0.20 | 1.2208 | 1.219715 | 1.21222 | 0 |
| 1779148620 | 1.220825 | -0 | -0.15 | 1.22247 | 1.2227786 | 1.21749 | 0 |
| 1779062220 | 1.22262 | 0 | 0.06 | 1.2218872 | 1.2250083 | 1.2209258 | 0 |
| 1778975820 | 1.2218872 | 0 | 0.00 | 1.2218872 | 1.2228652 | 1.2211498 | 0 |
| 1778889420 | 1.2218376 | -0 | -0.03 | 1.22215 | 1.2251567 | 1.2210828 | 0 |
| 1778803020 | 1.222185 | -0 | -0.07 | 1.223035 | 1.223735 | 1.21649 | 0 |
| 1778716620 | 1.22298 | 0.01 | 0.57 | 1.216045 | 1.2258 | 1.2167749 | 0 |
| 1778630220 | 1.216095 | 0 | 0.10 | 1.2147349 | 1.21851 | 1.2134 | 0 |
| 1778543820 | 1.214845 | -0 | -0.05 | 1.21597 | 1.21814 | 1.214275 | 0 |
| 1778457420 | 1.2154061 | 0 | 0.00 | 1.2154061 | 1.2154061 | 1.2154061 | 0 |
| 1778371020 | 1.2154061 | 0 | 0.00 | 1.2154061 | 1.2154061 | 1.2154061 | 0 |
| 1778284620 | 1.2154061 | 0 | 0.12 | 1.21388 | 1.2161 | 1.2124785 | 0 |
| 1778198220 | 1.213995 | -0 | -0.11 | 1.215355 | 1.216945 | 1.211268 | 0 |
| 1778111820 | 1.215315 | -0.01 | -0.42 | 1.220555 | 1.2209 | 1.2110628 | 0 |
| 1778025420 | 1.2204299 | -0 | -0.02 | 1.2206923 | 1.222635 | 1.2154742 | 0 |
| 1777939020 | 1.2206211 | -0 | -0.03 | 1.22095 | 1.2214 | 1.21744 | 0 |
| 1777852620 | 1.2210087 | 0 | 0.08 | 1.219049 | 1.22485 | 1.2171486 | 0 |
| 1777766220 | 1.2200289 | -0 | -0.13 | 1.2215123 | 1.2216383 | 1.219049 | 0 |
| 1777679820 | 1.2216383 | 0 | 0.18 | 1.219145 | 1.2217499 | 1.2192829 | 0 |
| 1777593420 | 1.21949 | -0 | -0.09 | 1.220715 | 1.222 | 1.21646 | 0 |
| 1777507020 | 1.22059 | -0 | -0.02 | 1.2206789 | 1.2238 | 1.2159748 | 0 |
| 1777420620 | 1.22084 | 0 | 0.36 | 1.21634 | 1.22271 | 1.2167712 | 0 |
| 1777334220 | 1.216435 | -0 | -0.04 | 1.21681 | 1.218 | 1.21457 | 0 |
| 1777247820 | 1.21689 | 0 | 0.14 | 1.2154699 | 1.21841 | 1.21387 | 0 |
| 1777161420 | 1.2152099 | 0 | 0.00 | 1.2152099 | 1.2152099 | 1.2152099 | 0 |
| 1777075020 | 1.2152099 | -0 | -0.24 | 1.218115 | 1.2191 | 1.2146625 | 0 |
| 1776988620 | 1.218145 | 0.01 | 0.48 | 1.2121072 | 1.2228 | 1.2131082 | 0 |
| 1776902220 | 1.21228 | -0 | -0.11 | 1.213485 | 1.21395 | 1.208845 | 0 |
| 1776815820 | 1.2135689 | -0 | -0.11 | 1.214668 | 1.21595 | 1.210685 | 0 |
| 1776729420 | 1.2149 | -0.01 | -0.42 | 1.21641 | 1.2217 | 1.2137 | 0 |
| 1776642960 | 1.2200556 | 0 | 0.00 | 1.2200556 | 1.2200556 | 1.2200556 | 0 |
| 1776556560 | 1.2200556 | 0 | 0.00 | 1.2200556 | 1.227255 | 1.2170952 | 0 |
| 1776470220 | 1.22 | 0 | 0.30 | 1.21641 | 1.2205 | 1.2163774 | 0 |
| 1776383820 | 1.2164 | 0 | 0.20 | 1.2135441 | 1.2186134 | 1.2142 | 0 |
| 1776297420 | 1.2139171 | 0.01 | 0.52 | 1.20776 | 1.214365 | 1.2080053 | 0 |
| 1776211020 | 1.20764 | -0 | -0.12 | 1.20895 | 1.20995 | 1.2042 | 0 |
| 1776124620 | 1.209125 | -0 | -0.04 | 1.209535 | 1.2104 | 1.206699 | 0 |
| 1776038220 | 1.209665 | -0 | -0.11 | 1.2109684 | 1.2129367 | 1.20108 | 0 |
| 1775951820 | 1.2109684 | 0 | 0.00 | 1.2109684 | 1.2109684 | 1.2109684 | 0 |
| 1775865420 | 1.2109684 | 0 | 0.12 | 1.2092099 | 1.2118047 | 1.2078252 | 0 |
| 1775779020 | 1.209545 | 0 | 0.07 | 1.20846 | 1.2099193 | 1.204641 | 0 |
| 1775692620 | 1.208755 | -0.01 | -0.71 | 1.21838 | 1.2124299 | 1.2071154 | 0 |
| 1775606220 | 1.217365 | 0.01 | 0.56 | 1.210575 | 1.2216 | 1.212345 | 0 |
| 1775519820 | 1.210645 | -0 | -0.01 | 1.2109471 | 1.2121 | 1.2054 | 0 |
| 1775433420 | 1.2108 | 0 | 0.17 | 1.2087893 | 1.212675 | 1.2071517 | 0 |
| 1775347020 | 1.2087893 | -0 | -0.20 | 1.2111628 | 1.2112 | 1.2087417 | 0 |
| 1775260620 | 1.2111965 | 0 | 0.21 | 1.208935 | 1.218 | 1.198965 | 0 |
| 1775174220 | 1.2087 | 0 | 0.37 | 1.2041475 | 1.2101 | 1.2027094 | 0 |
| 1775087820 | 1.204245 | 0 | 0.16 | 1.202265 | 1.207425 | 1.20175 | 0 |
| 1775001420 | 1.20228 | 0 | 0.41 | 1.197365 | 1.20278 | 1.1977 | 0 |
| 1774915020 | 1.1974 | 0 | 0.12 | 1.196145 | 1.2003649 | 1.1952962 | 0 |
| 1774828620 | 1.19599 | -0.01 | -0.59 | 1.203124 | 1.203492 | 1.1919177 | 0 |
| 1774742220 | 1.203124 | 0 | 0.36 | 1.1984336 | 1.203492 | 1.1984336 | 0 |
| 1774655820 | 1.1988092 | 0 | 0.27 | 1.19549 | 1.2033799 | 1.1936 | 0 |
| 1774569420 | 1.19557 | -0 | -0.03 | 1.1958578 | 1.2002 | 1.190695 | 0 |
| 1774483020 | 1.19597 | -0 | -0.22 | 1.198505 | 1.2003 | 1.19471 | 0 |
| 1774396620 | 1.19859 | 0 | 0.13 | 1.1971 | 1.1993169 | 1.194 | 0 |
| 1774310220 | 1.19705 | -0.01 | -0.76 | 1.201915 | 1.2054 | 1.1933675 | 0 |
| 1774223820 | 1.2061711 | 0 | 0.00 | 1.2061711 | 1.2061711 | 1.2061711 | 0 |
| 1774137420 | 1.2061711 | 0 | 0.00 | 1.2061711 | 1.2061711 | 1.2061711 | 0 |
| 1774051020 | 1.2061711 | -0 | -0.05 | 1.2068 | 1.2089 | 1.19973 | 0 |
| 1773964620 | 1.20682 | -0.01 | -0.52 | 1.213115 | 1.21268 | 1.2051878 | 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。
