Hot Features
プレミアム
Australian Dollar vs Swedish Krona (AUDSEK)
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 | -0.0499625 | -0.749989627364 | 6.6617588 | 6.7019 | 6.6089 | 0 | 0 | FX |
| 4 | -0.0670908 | -1.00452064836 | 6.6788871 | 6.7839883 | 6.5911 | 0 | 0 | FX |
| 12 | 0.1008774 | 1.54935734186 | 6.5109189 | 6.794253 | 6.4557609 | 0 | 0 | FX |
| 26 | 0.4422645 | 7.16852614326 | 6.1695318 | 8.909802 | 6.1129937 | 0 | 0 | FX |
| 52 | 0.4307408 | 6.96872564888 | 6.1810555 | 31.001535 | 0.134818 | 0 | 0 | FX |
| 156 | -0.6874079 | -9.41757321983 | 7.2992042 | 31.001535 | 0.0016314 | 0 | 0 | FX |
| 260 | 0.1691073 | 2.62479377788 | 6.442689 | 31.001535 | 0.0016314 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781654220 | 6.6172318 | -0.03 | -0.46 | 6.6475133 | 6.6487999 | 6.6141492 | 0 |
| 1781567820 | 6.64785 | 0 | 0.06 | 6.6435129 | 6.667745 | 6.618 | 0 |
| 1781481420 | 6.644 | -0.01 | -0.19 | 6.6491094 | 6.6781641 | 6.6341442 | 0 |
| 1781395020 | 6.6566855 | 0 | 0.00 | 6.6566855 | 6.6566855 | 6.6566855 | 0 |
| 1781308620 | 6.6566855 | -0 | -0.02 | 6.6570282 | 6.7019 | 6.6287 | 0 |
| 1781222220 | 6.6579989 | -0 | -0.01 | 6.6595 | 6.6874 | 6.6481 | 0 |
| 1781135820 | 6.6588606 | -0 | -0.03 | 6.6617588 | 6.6770641 | 6.6367281 | 0 |
| 1781049420 | 6.6609306 | 0.01 | 0.20 | 6.647576 | 6.6712 | 6.6331 | 0 |
| 1780963020 | 6.6478002 | -0.02 | -0.30 | 6.6676059 | 6.6763 | 6.6281769 | 0 |
| 1780876620 | 6.6678687 | 0.04 | 0.66 | 6.6241277 | 6.6766127 | 6.6241278 | 0 |
| 1780790220 | 6.6241277 | -0.04 | -0.62 | 6.6241277 | 6.6657 | 6.6241277 | 0 |
| 1780703820 | 6.6657 | -0.02 | -0.32 | 6.6877208 | 6.6905 | 6.6546953 | 0 |
| 1780617420 | 6.6868054 | -0.01 | -0.22 | 6.7000989 | 6.7104388 | 6.6664 | 0 |
| 1780531020 | 6.701582 | 0.01 | 0.11 | 6.6945046 | 6.7839883 | 6.6835127 | 0 |
| 1780444620 | 6.694253 | 0.02 | 0.34 | 6.67185 | 6.6971763 | 6.6526618 | 0 |
| 1780358220 | 6.6715697 | 0.03 | 0.44 | 6.6414768 | 6.6738 | 6.6335 | 0 |
| 1780271820 | 6.6424915 | -0.06 | -0.88 | 6.6504 | 6.7013075 | 6.613436 | 0 |
| 1780185420 | 6.7013075 | 0.05 | 0.77 | 6.7013075 | 6.7013075 | 6.6504 | 0 |
| 1780099020 | 6.6504 | 0.02 | 0.33 | 6.6284976 | 6.656325 | 6.6121874 | 0 |
| 1780012620 | 6.6284547 | -0.01 | -0.14 | 6.636317 | 6.6441 | 6.6104 | 0 |
| 1779926220 | 6.6380004 | -0.03 | -0.39 | 6.6636708 | 6.6618 | 6.5911 | 0 |
| 1779839820 | 6.6641564 | -0 | -0.05 | 6.6665414 | 6.7226 | 6.6589 | 0 |
| 1779753420 | 6.6673947 | -0 | -0.01 | 6.6673306 | 6.7006528 | 6.6395438 | 0 |
| 1779667020 | 6.6677425 | -0.01 | -0.12 | 6.7012131 | 6.7012131 | 6.6585424 | 0 |
| 1779580620 | 6.676026 | -0.01 | -0.14 | 6.6797196 | 6.6857 | 6.676026 | 0 |
| 1779494220 | 6.6857 | 0.01 | 0.15 | 6.6768 | 6.6921 | 6.6628999 | 0 |
| 1779407820 | 6.6759988 | -0 | -0.07 | 6.6805 | 6.7030374 | 6.6473 | 0 |
| 1779321420 | 6.68065 | 0 | 0.00 | 6.6788871 | 6.7007947 | 6.6708 | 0 |
| 1779235020 | 6.6804141 | -0.05 | -0.68 | 6.7278057 | 6.7169 | 6.67 | 0 |
| 1779148620 | 6.726422 | -0.02 | -0.25 | 6.7436835 | 6.7557451 | 6.7085 | 0 |
| 1779062220 | 6.7433801 | 0 | 0.01 | 6.7424335 | 6.7613239 | 6.7111615 | 0 |
| 1778975820 | 6.7424335 | -0.02 | -0.25 | 6.7434178 | 6.7592 | 6.7424335 | 0 |
| 1778889420 | 6.7592 | -0.03 | -0.44 | 6.7861819 | 6.7779 | 6.7382724 | 0 |
| 1778803020 | 6.7891488 | 0.03 | 0.38 | 6.7643962 | 6.794253 | 6.7447 | 0 |
| 1778716620 | 6.7634676 | 0.04 | 0.54 | 6.7279766 | 6.7777 | 6.7197 | 0 |
| 1778630220 | 6.7271474 | 0.04 | 0.67 | 6.6825105 | 6.7464 | 6.6745 | 0 |
| 1778543820 | 6.6825167 | -0 | -0.02 | 6.6891456 | 6.7002015 | 6.6745872 | 0 |
| 1778457420 | 6.6841 | 0 | 0.00 | 6.6841 | 6.6841 | 6.6841 | 0 |
| 1778371020 | 6.6841 | 0 | 0.00 | 6.6841 | 6.6841 | 6.6841 | 0 |
| 1778284620 | 6.6841 | -0 | -0.07 | 6.6891611 | 6.6994999 | 6.6544 | 0 |
| 1778198220 | 6.6885761 | 0 | 0.01 | 6.6891723 | 6.7037727 | 6.6616946 | 0 |
| 1778111820 | 6.6879041 | 0.03 | 0.44 | 6.6588044 | 6.7020948 | 6.6605109 | 0 |
| 1778025420 | 6.6586998 | -0 | -0.04 | 6.6615396 | 6.6715 | 6.6299173 | 0 |
| 1777939020 | 6.661264 | 0.02 | 0.23 | 6.6456809 | 6.6647 | 6.6363 | 0 |
| 1777852620 | 6.6461499 | -0.01 | -0.18 | 6.6579754 | 6.6644415 | 6.6262386 | 0 |
| 1777766220 | 6.6579754 | 0.02 | 0.32 | 6.6579754 | 6.6579754 | 6.6365999 | 0 |
| 1777679820 | 6.6365999 | -0.02 | -0.24 | 6.651519 | 6.6578934 | 6.6196491 | 0 |
| 1777593420 | 6.6524601 | 0.02 | 0.28 | 6.6347821 | 6.6649632 | 6.6125999 | 0 |
| 1777507020 | 6.6338035 | -0.02 | -0.33 | 6.6579081 | 6.6505 | 6.6124313 | 0 |
| 1777420620 | 6.6558536 | 0.03 | 0.45 | 6.6286972 | 6.6639 | 6.6327744 | 0 |
| 1777334220 | 6.6259888 | 0.02 | 0.33 | 6.6047 | 6.6327999 | 6.598 | 0 |
| 1777247820 | 6.6043382 | 0.02 | 0.27 | 6.6041692 | 6.6104132 | 6.5506522 | 0 |
| 1777161420 | 6.5867 | 0 | 0.00 | 6.5867 | 6.5867 | 6.5867 | 0 |
| 1777075020 | 6.5867 | -0.02 | -0.25 | 6.6034293 | 6.6136 | 6.5839 | 0 |
| 1776988620 | 6.6033 | 0.01 | 0.19 | 6.5901094 | 6.61385 | 6.5875 | 0 |
| 1776902220 | 6.5904803 | 0.02 | 0.26 | 6.5732677 | 6.6048435 | 6.555 | 0 |
| 1776815820 | 6.5735445 | 0.03 | 0.42 | 6.5466682 | 6.5864431 | 6.5385814 | 0 |
| 1776729420 | 6.5462606 | -0.03 | -0.44 | 6.5648123 | 6.5732 | 6.5416 | 0 |
| 1776642960 | 6.5755 | 0 | 0.00 | 6.5755 | 6.5755 | 6.5755 | 0 |
| 1776556560 | 6.5755 | 0 | 0.00 | 6.5755 | 6.5904326 | 6.570201 | 0 |
| 1776470220 | 6.5755 | -0.01 | -0.13 | 6.583388 | 6.5949625 | 6.5508051 | 0 |
| 1776383820 | 6.5840881 | 0.01 | 0.22 | 6.5690909 | 6.5988318 | 6.5656 | 0 |
| 1776297420 | 6.5698627 | 0.03 | 0.45 | 6.5401952 | 6.5819057 | 6.5486 | 0 |
| 1776211020 | 6.5404693 | 0.02 | 0.30 | 6.5199999 | 6.5588 | 6.4912728 | 0 |
| 1776124620 | 6.5207567 | -0.04 | -0.56 | 6.5533803 | 6.5779 | 6.5010734 | 0 |
| 1776038220 | 6.557722 | 0.01 | 0.10 | 6.5342407 | 6.563507 | 6.5091876 | 0 |
| 1775951820 | 6.5509 | 0 | 0.00 | 6.5509 | 6.5509 | 6.5509 | 0 |
| 1775865420 | 6.5509 | -0.02 | -0.34 | 6.573986 | 6.5807 | 6.5256 | 0 |
| 1775779020 | 6.5733422 | 0.01 | 0.16 | 6.56205 | 6.5921147 | 6.5326869 | 0 |
| 1775692620 | 6.5630328 | -0.04 | -0.63 | 6.6073364 | 6.5900093 | 6.4893036 | 0 |
| 1775606220 | 6.6049 | 0.07 | 1.02 | 6.5377453 | 6.6345588 | 6.5394 | 0 |
| 1775519820 | 6.5381157 | 0.01 | 0.14 | 6.5298616 | 6.5521149 | 6.4557608 | 0 |
| 1775433420 | 6.5292727 | -0.01 | -0.11 | 6.5363445 | 6.5420364 | 6.513246 | 0 |
| 1775347020 | 6.5363445 | -0 | -0.01 | 6.5363445 | 6.5363445 | 6.5363445 | 0 |
| 1775260620 | 6.5371632 | 0.02 | 0.33 | 6.5166038 | 6.5490723 | 6.5091 | 0 |
| 1775174220 | 6.5154631 | -0 | -0.04 | 6.51905 | 6.5620609 | 6.4970808 | 0 |
| 1775087820 | 6.517853 | -0.02 | -0.35 | 6.541 | 6.5412365 | 6.5010861 | 0 |
| 1775001420 | 6.5406123 | -0 | -0.06 | 6.5458233 | 6.5648 | 6.5110919 | 0 |
| 1774915020 | 6.5447435 | 0.05 | 0.80 | 6.4938867 | 6.5584 | 6.4904 | 0 |
| 1774828620 | 6.4927225 | -0.03 | -0.50 | 6.5096103 | 6.5252259 | 6.48275 | 0 |
| 1774742220 | 6.5252259 | 0 | 0.04 | 6.4802313 | 6.5252259 | 6.4802313 | 0 |
| 1774655820 | 6.5224 | 0.03 | 0.46 | 6.493003 | 6.5340999 | 6.48477 | 0 |
| 1774569420 | 6.4927483 | -0 | -0.03 | 6.4950133 | 6.5139224 | 6.4705863 | 0 |
| 1774483020 | 6.4946175 | -0.02 | -0.26 | 6.5109189 | 6.5134999 | 6.4595291 | 0 |
| 1774396620 | 6.5114725 | -0.03 | -0.44 | 6.5410916 | 6.54175 | 6.4564861 | 0 |
| 1774310220 | 6.5400948 | -0.04 | -0.64 | 6.556017 | 6.5919906 | 6.4855271 | 0 |
| 1774223820 | 6.5819 | 0 | 0.00 | 6.5819 | 6.5819 | 6.5819 | 0 |
| 1774137420 | 6.5819 | 0 | 0.00 | 6.5819 | 6.5819 | 6.5819 | 0 |
| 1774051020 | 6.5819 | -0 | -0.02 | 6.5819 | 6.6039 | 6.5520945 | 0 |
| 1773964620 | 6.5831128 | -0.03 | -0.40 | 6.6102992 | 6.63567 | 6.49706 | 0 |
| 1773878220 | 6.6098131 | 0.02 | 0.23 | 6.5964 | 6.6241 | 6.5892 | 0 |
| 1773791820 | 6.5947098 | -0.01 | -0.16 | 6.602927 | 6.6308999 | 6.5759994 | 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。
