Hot Features
プレミアム
Australian Dollar vs Papua New Guinea Kina (AUDPGK)
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 | 0.0656851 | 2.16359849642 | 3.0359191 | 3.1020378 | 3.0359191 | 0 | 0 | FX |
| 4 | 0.0177537 | 0.575699113819 | 3.0838505 | 3.1218271 | 3.0145794 | 0 | 0 | FX |
| 12 | -0.008635 | -0.277631379606 | 3.1102392 | 3.2035197 | 3.0145794 | 0 | 0 | FX |
| 26 | 0.2461525 | 8.62043998153 | 2.8554517 | 3.2035197 | 2.8530932 | 0 | 0 | FX |
| 52 | 0.3786842 | 13.9072833576 | 2.72292 | 3.2035197 | 2.6718169 | 0 | 0 | FX |
| 156 | 0.6743976 | 27.7849277437 | 2.4272066 | 3.2035197 | 2.3053146 | 0 | 0 | FX |
| 260 | 0.4787939 | 18.2549954147 | 2.6228103 | 3.2035197 | 2.1878367 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783814220 | 3.1020378 | 0 | 0.00 | 3.1020378 | 3.1020378 | 3.1020378 | 0 |
| 1783727820 | 3.1020378 | 0.05 | 1.78 | 3.0502557 | 3.1020378 | 3.0502557 | 0 |
| 1783641420 | 3.0479056 | 0.01 | 0.18 | 3.0448348 | 3.0479056 | 3.0434954 | 0 |
| 1783555020 | 3.0423416 | -0.01 | -0.38 | 3.0548226 | 3.0548226 | 3.0423416 | 0 |
| 1783468620 | 3.0540521 | 0 | 0.11 | 3.0500109 | 3.0540521 | 3.0479823 | 0 |
| 1783382220 | 3.0506135 | 0.01 | 0.48 | 3.0483314 | 3.0506135 | 3.0480101 | 0 |
| 1783295820 | 3.0359191 | 0 | 0.00 | 3.0359191 | 3.0359191 | 3.0359191 | 0 |
| 1783209360 | 3.0359191 | -0.01 | -0.45 | 3.0359191 | 3.0496623 | 3.0359191 | 0 |
| 1783123020 | 3.0496623 | 0.02 | 0.66 | 3.0363679 | 3.0496623 | 3.0393957 | 0 |
| 1783036620 | 3.0295523 | -0 | -0.03 | 3.0295523 | 3.0305506 | 3.0295523 | 0 |
| 1782950220 | 3.0305506 | -0 | -0.08 | 3.0292673 | 3.0305506 | 3.0292673 | 0 |
| 1782863820 | 3.0329457 | 0.01 | 0.48 | 3.0145943 | 3.0329457 | 3.0145943 | 0 |
| 1782777420 | 3.018447 | -0.01 | -0.36 | 3.026153 | 3.0286991 | 3.018447 | 0 |
| 1782691020 | 3.0292942 | 0 | 0.00 | 3.0292942 | 3.0292942 | 3.0292942 | 0 |
| 1782604620 | 3.0292942 | -0 | -0.01 | 3.0292942 | 3.0292942 | 3.0292942 | 0 |
| 1782518220 | 3.0295968 | 0 | 0.10 | 3.0225675 | 3.0295968 | 3.0145794 | 0 |
| 1782431820 | 3.0266465 | 0 | 0.14 | 3.0205243 | 3.0266465 | 3.0166597 | 0 |
| 1782345420 | 3.0223593 | -0.1 | -3.19 | 3.0223593 | 3.0416308 | 3.0223593 | 0 |
| 1782259020 | 3.1218271 | 0 | 0.05 | 3.1218271 | 3.1218271 | 3.1218271 | 0 |
| 1782172620 | 3.1204147 | 0.05 | 1.63 | 3.1204147 | 3.1204147 | 3.0705011 | 0 |
| 1782086220 | 3.0705011 | -0 | -0.09 | 3.0705011 | 3.074099 | 3.0705011 | 0 |
| 1781999820 | 3.0734031 | 0 | 0.00 | 3.0734031 | 3.0734031 | 3.0734031 | 0 |
| 1781913420 | 3.0734031 | 0 | 0.15 | 3.0734031 | 3.0734031 | 3.0688364 | 0 |
| 1781827020 | 3.0688364 | -0.03 | -0.82 | 3.0688364 | 3.0942523 | 3.0688364 | 0 |
| 1781740620 | 3.0942523 | -0.01 | -0.18 | 3.0942523 | 3.0997973 | 3.0942523 | 0 |
| 1781654220 | 3.0997973 | 0 | 0.08 | 3.1015837 | 3.1015837 | 3.0997973 | 0 |
| 1781567820 | 3.0973235 | 0.01 | 0.44 | 3.0973235 | 3.0973235 | 3.0838505 | 0 |
| 1781481420 | 3.0838505 | 0 | 0.00 | 3.0838505 | 3.0838505 | 3.0838505 | 0 |
| 1781395020 | 3.0838505 | 0 | 0.05 | 3.0838505 | 3.0838505 | 3.0824344 | 0 |
| 1781308620 | 3.0824344 | 0.02 | 0.72 | 3.0735602 | 3.0824344 | 3.0735602 | 0 |
| 1781222220 | 3.0602563 | -0.06 | -1.80 | 3.0602563 | 3.1163424 | 3.0602563 | 0 |
| 1781135820 | 3.1163424 | 0.03 | 0.93 | 3.0826099 | 3.1163424 | 3.0826099 | 0 |
| 1781049420 | 3.0876114 | -0.05 | -1.71 | 3.0876114 | 3.1412103 | 3.0876114 | 0 |
| 1780963020 | 3.1412103 | 0.02 | 0.58 | 3.1412103 | 3.1412103 | 3.1231882 | 0 |
| 1780876620 | 3.1231882 | 0 | 0.00 | 3.1231882 | 3.1231882 | 3.1231882 | 0 |
| 1780790220 | 3.1231882 | 0 | 0.00 | 3.1231882 | 3.1231882 | 3.1231882 | 0 |
| 1780703820 | 3.1231882 | 0 | 0.12 | 3.1194107 | 3.1231882 | 3.1185018 | 0 |
| 1780617420 | 3.1194681 | -0.01 | -0.44 | 3.1194041 | 3.1194681 | 3.1194041 | 0 |
| 1780531020 | 3.1332817 | -0 | -0.14 | 3.1332817 | 3.137632 | 3.1332817 | 0 |
| 1780444620 | 3.137632 | 0 | 0.04 | 3.1328763 | 3.137632 | 3.1328763 | 0 |
| 1780358220 | 3.1364478 | 0.01 | 0.29 | 3.1364478 | 3.1364478 | 3.1272293 | 0 |
| 1780271820 | 3.1272293 | 0 | 0.00 | 3.1272293 | 3.1272293 | 3.1272293 | 0 |
| 1780185420 | 3.1272293 | 0 | 0.00 | 3.1272293 | 3.1272293 | 3.1272293 | 0 |
| 1780099020 | 3.1272293 | 0.02 | 0.68 | 3.1147994 | 3.1272293 | 3.1147994 | 0 |
| 1780012620 | 3.1062544 | -0.01 | -0.25 | 3.1183353 | 3.1183353 | 3.1062544 | 0 |
| 1779926220 | 3.114102 | -0.01 | -0.46 | 3.1332944 | 3.1332944 | 3.114102 | 0 |
| 1779839820 | 3.128636 | 0 | 0.05 | 3.128636 | 3.128636 | 3.1271256 | 0 |
| 1779753420 | 3.1271256 | 0.01 | 0.42 | 3.1271256 | 3.1271256 | 3.1139758 | 0 |
| 1779667020 | 3.1139758 | 0.01 | 0.20 | 3.1139758 | 3.1139758 | 3.1076431 | 0 |
| 1779580620 | 3.1076431 | 0 | 0.01 | 3.1076431 | 3.1076431 | 3.1072995 | 0 |
| 1779494220 | 3.1072995 | -0 | -0.06 | 3.1072995 | 3.109222 | 3.1072995 | 0 |
| 1779407820 | 3.109222 | 0 | 0.06 | 3.109222 | 3.109222 | 3.1074426 | 0 |
| 1779321420 | 3.1074426 | -0.04 | -1.31 | 3.1074426 | 3.1487573 | 3.1074426 | 0 |
| 1779235020 | 3.1487573 | 0.03 | 1.10 | 3.1487573 | 3.1487573 | 3.1146059 | 0 |
| 1779148620 | 3.1146059 | -0.01 | -0.31 | 3.1146059 | 3.1244228 | 3.1146059 | 0 |
| 1779062220 | 3.1244228 | 0 | 0.05 | 3.1244228 | 3.1244228 | 3.1244228 | 0 |
| 1778975820 | 3.1227885 | 0 | 0.00 | 3.1227885 | 3.1227885 | 3.1227885 | 0 |
| 1778889420 | 3.1227885 | -0.03 | -1.07 | 3.1533884 | 3.1533884 | 3.1227885 | 0 |
| 1778803020 | 3.1565789 | -0.05 | -1.47 | 3.1565789 | 3.2035197 | 3.1565789 | 0 |
| 1778716620 | 3.2035197 | 0.05 | 1.57 | 3.1530725 | 3.2035197 | 3.1530725 | 0 |
| 1778630220 | 3.1540935 | 0.01 | 0.23 | 3.1430899 | 3.1540935 | 3.1430899 | 0 |
| 1778543820 | 3.1468918 | -0.05 | -1.52 | 3.146214 | 3.1953499 | 3.146214 | 0 |
| 1778457420 | 3.1953499 | 0 | 0.00 | 3.1953499 | 3.1953499 | 3.1953499 | 0 |
| 1778370960 | 3.1953499 | -0 | -0.00 | 3.194564 | 3.1953598 | 3.194564 | 0 |
| 1778284620 | 3.1953598 | 0.04 | 1.42 | 3.1475494 | 3.1953598 | 3.1475494 | 0 |
| 1778198220 | 3.150735 | -0.01 | -0.25 | 3.1567246 | 3.1571938 | 3.150735 | 0 |
| 1778111820 | 3.1584752 | 0.04 | 1.16 | 3.1272878 | 3.1584752 | 3.1272878 | 0 |
| 1778025420 | 3.1222358 | -0 | -0.06 | 3.116942 | 3.1240601 | 3.116942 | 0 |
| 1777939020 | 3.1240601 | 0.01 | 0.40 | 3.1240601 | 3.1240601 | 3.1114899 | 0 |
| 1777852620 | 3.1114899 | 0 | 0.00 | 3.1114899 | 3.1114899 | 3.1114899 | 0 |
| 1777766220 | 3.1114899 | 0 | 0.00 | 3.1114899 | 3.1114899 | 3.1114899 | 0 |
| 1777679820 | 3.1114899 | 0 | 0.00 | 3.1114899 | 3.1114899 | 3.1114899 | 0 |
| 1777593420 | 3.1114899 | 0 | 0.02 | 3.1114899 | 3.1114899 | 3.111001 | 0 |
| 1777507020 | 3.111001 | 0 | 0.01 | 3.111001 | 3.111001 | 3.1106675 | 0 |
| 1777420620 | 3.1106675 | -0.02 | -0.53 | 3.130408 | 3.1304081 | 3.1106675 | 0 |
| 1777334220 | 3.1272798 | 0.03 | 1.00 | 3.1210611 | 3.1279318 | 3.096428 | 0 |
| 1777247820 | 3.096428 | -0 | -0.06 | 3.096428 | 3.096428 | 3.096428 | 0 |
| 1777161420 | 3.0981749 | 0 | 0.00 | 3.0981749 | 3.0981749 | 3.0981749 | 0 |
| 1777075020 | 3.0981749 | 0 | 0.00 | 3.0981749 | 3.0981749 | 3.0981656 | 0 |
| 1776988620 | 3.0981655 | -0.05 | -1.70 | 3.1605883 | 3.1605883 | 3.0981655 | 0 |
| 1776902220 | 3.1516851 | 0.05 | 1.49 | 3.1101288 | 3.1516851 | 3.1101288 | 0 |
| 1776815820 | 3.105452 | -0.04 | -1.27 | 3.1507328 | 3.1507328 | 3.1050171 | 0 |
| 1776729420 | 3.1453517 | 0.04 | 1.19 | 3.1102392 | 3.1453517 | 3.1102392 | 0 |
| 1776642960 | 3.1083956 | 0 | 0.00 | 3.1083956 | 3.1083956 | 3.1083956 | 0 |
| 1776556560 | 3.1083956 | -0.01 | -0.21 | 3.1083956 | 3.1149383 | 3.1083956 | 0 |
| 1776470220 | 3.1149383 | 0.01 | 0.35 | 3.1020472 | 3.1149383 | 3.1040982 | 0 |
| 1776383820 | 3.1040982 | 0.01 | 0.36 | 3.1020472 | 3.1065538 | 3.1020472 | 0 |
| 1776297420 | 3.0929303 | -0.04 | -1.28 | 3.1372596 | 3.1372596 | 3.0929303 | 0 |
| 1776211020 | 3.1329227 | 0.03 | 1.06 | 3.1329227 | 3.1329227 | 3.0999662 | 0 |
| 1776124620 | 3.0999662 | 0.04 | 1.33 | 3.054318 | 3.0999662 | 3.054318 | 0 |
| 1776038220 | 3.0591926 | 0 | 0.00 | 3.0591926 | 3.0591926 | 3.0591926 | 0 |
| 1775951820 | 3.0590726 | 0 | 0.00 | 3.0590726 | 3.0590726 | 3.0590726 | 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。
