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 | -0.0097515 | -0.316211826741 | 3.0838505 | 3.1015837 | 3.0688364 | 0 | 0 | FX |
| 4 | -0.0398769 | -1.28057831148 | 3.1139759 | 3.1412103 | 3.0602563 | 0 | 0 | FX |
| 12 | 0.1119435 | 3.77912300688 | 2.9621555 | 3.2035197 | 2.9621555 | 0 | 0 | FX |
| 26 | 0.2641724 | 9.40139859881 | 2.8099266 | 3.2035197 | 2.8099266 | 0 | 0 | FX |
| 52 | 0.3703953 | 13.6995522105 | 2.7037037 | 3.2035197 | 2.6384369 | 0 | 0 | FX |
| 156 | 0.6251651 | 25.5280512063 | 2.4489339 | 3.2035197 | 2.3053146 | 0 | 0 | FX |
| 260 | 0.4279915 | 16.1743806705 | 2.6461075 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775865420 | 3.0590726 | 0.01 | 0.44 | 3.0590726 | 3.0590726 | 3.0455475 | 0 |
| 1775779020 | 3.0455475 | -0.05 | -1.46 | 3.0429335 | 3.0905768 | 3.0429335 | 0 |
| 1775692620 | 3.0905768 | 0.05 | 1.60 | 3.0653008 | 3.0905768 | 3.0653008 | 0 |
| 1775606220 | 3.0420075 | 0.06 | 1.96 | 3.0420075 | 3.0420075 | 2.9835366 | 0 |
| 1775519820 | 2.9835366 | 0 | 0.00 | 2.9835366 | 2.9835366 | 2.9835366 | 0 |
| 1775433420 | 2.9835366 | 0 | 0.00 | 2.9835366 | 2.9835366 | 2.9835366 | 0 |
| 1775347020 | 2.9835366 | 0 | 0.00 | 2.9835366 | 2.9835366 | 2.9835366 | 0 |
| 1775260620 | 2.9835366 | 0.01 | 0.50 | 2.9835366 | 2.9835366 | 2.9835366 | 0 |
| 1775174220 | 2.9685617 | -0.04 | -1.18 | 2.9987328 | 2.9987328 | 2.9685617 | 0 |
| 1775087820 | 3.0038768 | 0.04 | 1.21 | 3.0038768 | 3.0038768 | 2.9678547 | 0 |
| 1775001420 | 2.9678547 | -0.05 | -1.64 | 3.0150213 | 3.0150213 | 2.9678547 | 0 |
| 1774915020 | 3.0174372 | 0.04 | 1.40 | 2.9621555 | 3.0197667 | 2.9621555 | 0 |
| 1774828620 | 2.9758663 | 0 | 0.00 | 2.9758663 | 2.9758663 | 2.9758663 | 0 |
| 1774742220 | 2.9758663 | 0 | 0.00 | 2.9758663 | 2.9758663 | 2.9758663 | 0 |
| 1774655820 | 2.9758663 | 0 | 0.04 | 2.9740931 | 2.9758663 | 2.9731875 | 0 |
| 1774569420 | 2.9745727 | -0.03 | -1.13 | 3.0102 | 3.0102001 | 2.9745727 | 0 |
| 1774483020 | 3.0085113 | -0.01 | -0.20 | 3.0093587 | 3.0093587 | 3.0085113 | 0 |
| 1774396620 | 3.0145789 | -0 | -0.13 | 3.0018016 | 3.0145789 | 3.0018016 | 0 |
| 1774310220 | 3.0184981 | -0.04 | -1.21 | 3.0238823 | 3.0238823 | 3.0184981 | 0 |
| 1774223820 | 3.0556065 | 0 | 0.00 | 3.0556065 | 3.0556065 | 3.0556065 | 0 |
| 1774137420 | 3.0556065 | -0 | -0.04 | 3.0349981 | 3.0568781 | 3.0349981 | 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。
