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 | 0.0058327 | 0.0872500806577 | 6.6850368 | 6.746 | 6.5820338 | 0 | 0 | FX |
| 4 | 0.0432935 | 0.651267469526 | 6.647576 | 6.7509 | 6.5820338 | 0 | 0 | FX |
| 12 | 0.1708695 | 2.62069785276 | 6.52 | 85.641148 | 6.4919631 | 0 | 0 | FX |
| 26 | 0.4914695 | 7.92769461561 | 6.1994 | 85.641148 | 6.1271926 | 0 | 0 | FX |
| 52 | 0.4277665 | 6.82994515658 | 6.263103 | 85.641148 | 6.0839903 | 0 | 0 | FX |
| 156 | -0.5567305 | -7.68158424858 | 7.2476 | 85.641148 | 1.375137 | 0 | 0 | FX |
| 260 | 0.2499218 | 3.88020228762 | 6.4409477 | 85.641148 | 1.375137 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 6.6966 | 0.01 | 0.08 | 6.6899959 | 6.7053 | 6.6814 | 0 |
| 1783295820 | 6.6909649 | 0.03 | 0.41 | 6.6835956 | 6.7055456 | 6.5820337 | 0 |
| 1783209360 | 6.6638092 | -0.03 | -0.52 | 6.6638092 | 6.6986534 | 6.6638092 | 0 |
| 1783123020 | 6.6986533 | -0 | -0.02 | 6.7008615 | 6.746 | 6.6825 | 0 |
| 1783036620 | 6.6996915 | -0 | -0.02 | 6.7002499 | 6.7098709 | 6.6731301 | 0 |
| 1782950220 | 6.7011291 | -0.01 | -0.16 | 6.7119246 | 6.7284 | 6.6972157 | 0 |
| 1782863820 | 6.7116524 | 0.03 | 0.40 | 6.6850368 | 6.7169 | 6.6734 | 0 |
| 1782777420 | 6.6847565 | -0.03 | -0.44 | 6.7147914 | 6.7146 | 6.6803 | 0 |
| 1782691020 | 6.7140369 | 0.02 | 0.24 | 6.7148754 | 6.7227578 | 6.6976 | 0 |
| 1782604620 | 6.6979784 | -0.02 | -0.24 | 6.6963571 | 6.6979784 | 6.6963571 | 0 |
| 1782518220 | 6.7138 | -0.01 | -0.14 | 6.7237488 | 6.7207 | 6.6871 | 0 |
| 1782431820 | 6.723179 | -0.01 | -0.12 | 6.7309018 | 6.7359 | 6.7031 | 0 |
| 1782345420 | 6.7313001 | -0 | -0.03 | 6.7346362 | 6.7509 | 6.7051 | 0 |
| 1782259020 | 6.7335206 | 0 | 0.06 | 6.7306309 | 6.7447349 | 6.6949628 | 0 |
| 1782172620 | 6.7295767 | 0.01 | 0.18 | 6.7176796 | 6.7416797 | 6.708 | 0 |
| 1782086220 | 6.717314 | -0 | -0.01 | 6.7239564 | 6.7370644 | 6.7027 | 0 |
| 1781999820 | 6.718 | 0 | 0.00 | 6.718 | 6.718 | 6.718 | 0 |
| 1781913420 | 6.718 | -0.01 | -0.08 | 6.7233396 | 6.7353 | 6.7094414 | 0 |
| 1781827020 | 6.72371 | 0.05 | 0.72 | 6.6772846 | 6.7336 | 6.666 | 0 |
| 1781740620 | 6.6759 | 0.06 | 0.89 | 6.6178042 | 6.6977 | 6.5999 | 0 |
| 1781654220 | 6.6172318 | -0.03 | -0.46 | 6.6475133 | 6.6506222 | 6.6141492 | 0 |
| 1781567820 | 6.64785 | 0 | 0.06 | 6.6435129 | 6.667745 | 6.6191 | 0 |
| 1781481420 | 6.644 | -0 | -0.03 | 6.6491094 | 6.6781641 | 6.6341442 | 0 |
| 1781395020 | 6.6457914 | -0.01 | -0.16 | 6.6457914 | 6.6566855 | 6.6457914 | 0 |
| 1781308620 | 6.6566855 | -0 | -0.02 | 6.6570282 | 6.7019 | 6.62955 | 0 |
| 1781222220 | 6.6579989 | -0 | -0.01 | 6.6595 | 6.6874 | 6.6482816 | 0 |
| 1781135820 | 6.6588606 | -0 | -0.03 | 6.6617588 | 6.6770641 | 6.6359 | 0 |
| 1781049420 | 6.6609306 | 0.01 | 0.20 | 6.647576 | 6.6712 | 6.6327999 | 0 |
| 1780963020 | 6.6478002 | -0.02 | -0.30 | 6.6676059 | 6.6763 | 6.6282119 | 0 |
| 1780876620 | 6.6678687 | 0 | 0.03 | 6.6241277 | 6.6764571 | 6.6241278 | 0 |
| 1780790220 | 6.6657 | 0 | 0.00 | 6.6657 | 6.6657 | 6.6657 | 0 |
| 1780703820 | 6.6657 | -0.02 | -0.32 | 6.6877208 | 6.6909 | 6.6546974 | 0 |
| 1780617420 | 6.6868054 | -0.01 | -0.22 | 6.7000989 | 6.7104388 | 6.6664 | 0 |
| 1780531020 | 6.701582 | 0.01 | 0.11 | 6.6945622 | 6.7839883 | 6.6838309 | 0 |
| 1780444620 | 6.6942 | 0.02 | 0.34 | 6.67185 | 6.6971763 | 6.6523233 | 0 |
| 1780358220 | 6.6716601 | 0.03 | 0.44 | 6.6414768 | 6.6731933 | 6.6335231 | 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 | 6.6568249 | 6.6116 | 0 |
| 1780012620 | 6.6284547 | -0.01 | -0.14 | 6.636317 | 6.6441 | 6.6102901 | 0 |
| 1779926220 | 6.6380004 | -0.03 | -0.39 | 6.6636708 | 6.6618 | 6.5911 | 0 |
| 1779839820 | 6.6642 | -0 | -0.06 | 6.6665414 | 6.7226 | 6.6589 | 0 |
| 1779753420 | 6.6681 | 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 | 6.677068 | 6.6921 | 6.6631 | 0 |
| 1779407820 | 6.6759988 | -0 | -0.07 | 6.6804 | 6.7030374 | 6.6473 | 0 |
| 1779321420 | 6.6804324 | 0 | 0.00 | 6.6788871 | 6.7007947 | 6.6708 | 0 |
| 1779235020 | 6.6804141 | -0.05 | -0.68 | 6.7278057 | 6.717 | 6.6704 | 0 |
| 1779148620 | 6.726422 | -0.02 | -0.25 | 6.7436835 | 6.7557451 | 6.7085 | 0 |
| 1779062220 | 6.7433801 | -0.02 | -0.23 | 6.7424335 | 6.7613239 | 6.7111615 | 0 |
| 1778975820 | 6.7592 | 0 | 0.00 | 6.7592 | 6.7592 | 6.7592 | 0 |
| 1778889420 | 6.7592 | -0.03 | -0.44 | 6.7861819 | 6.7778 | 6.7382724 | 0 |
| 1778803020 | 6.788756 | 0.03 | 0.37 | 6.76485 | 6.7929 | 6.7449 | 0 |
| 1778716620 | 6.7634676 | 0.04 | 0.54 | 6.7279766 | 6.7777 | 6.7198 | 0 |
| 1778630220 | 6.7271474 | 0.04 | 0.67 | 6.6825105 | 6.7464 | 6.6745 | 0 |
| 1778543820 | 6.6822 | -0.01 | -0.10 | 6.6891456 | 6.7001 | 6.6745872 | 0 |
| 1778457420 | 6.6891999 | 0.05 | 0.75 | 6.6378674 | 6.692311 | 6.6378674 | 0 |
| 1778370960 | 6.6395004 | -0.04 | -0.67 | 6.6613577 | 6.6841 | 6.6378674 | 0 |
| 1778284620 | 6.6841 | -0 | -0.07 | 6.6891611 | 6.6996 | 6.640672 | 0 |
| 1778198220 | 6.6885761 | 0 | 0.01 | 6.6891723 | 6.7037727 | 6.6616946 | 0 |
| 1778111820 | 6.6879041 | 0.03 | 0.44 | 6.6588044 | 85.641148 | 6.6601957 | 0 |
| 1778025420 | 6.6586998 | -0 | -0.04 | 6.6615396 | 6.6715 | 6.6299761 | 0 |
| 1777939020 | 6.6613334 | 0.01 | 0.21 | 6.6459505 | 6.6647 | 6.636 | 0 |
| 1777852620 | 6.6477 | 0.01 | 0.17 | 6.6579754 | 6.6644415 | 6.6262386 | 0 |
| 1777766220 | 6.6365999 | 0 | 0.00 | 6.6365999 | 6.6365999 | 6.6365999 | 0 |
| 1777679820 | 6.6365999 | -0.02 | -0.24 | 6.651519 | 6.6578934 | 6.6194602 | 0 |
| 1777593420 | 6.6524192 | 0.02 | 0.28 | 6.6347821 | 6.6649836 | 6.6125999 | 0 |
| 1777507020 | 6.6338035 | -0.02 | -0.33 | 6.6579081 | 6.6505 | 6.6124313 | 0 |
| 1777420620 | 6.6558536 | 0.03 | 0.45 | 6.6295753 | 6.6638 | 6.6328712 | 0 |
| 1777334220 | 6.6259888 | 0.02 | 0.33 | 6.6043402 | 6.633 | 6.5981 | 0 |
| 1777247820 | 6.6043382 | 0.02 | 0.27 | 6.6041692 | 6.6109237 | 6.5506522 | 0 |
| 1777161420 | 6.5867 | 0 | 0.00 | 6.5867 | 6.5867 | 6.5867 | 0 |
| 1777075020 | 6.5867 | -0.02 | -0.25 | 6.6037 | 6.6136 | 6.5839 | 0 |
| 1776988620 | 6.6033 | 0.01 | 0.19 | 6.5906152 | 6.61385 | 6.5874 | 0 |
| 1776902220 | 6.5904803 | 0.02 | 0.26 | 6.5733089 | 6.6048435 | 6.555 | 0 |
| 1776815820 | 6.5735445 | 0.03 | 0.42 | 6.5461192 | 6.5864431 | 6.5385676 | 0 |
| 1776729420 | 6.5462606 | -0.03 | -0.44 | 6.5648123 | 6.5727842 | 6.5415 | 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 | 6.569 | 6.5950227 | 6.5506 | 0 |
| 1776383820 | 6.5840881 | 0.01 | 0.22 | 6.569 | 6.5988318 | 6.5653 | 0 |
| 1776297420 | 6.5698627 | 0.03 | 0.45 | 6.5406227 | 6.5817449 | 6.5486 | 0 |
| 1776211020 | 6.5404693 | 0.02 | 0.30 | 6.5199999 | 6.5578225 | 6.4919631 | 0 |
| 1776124620 | 6.5207567 | -0.04 | -0.56 | 6.5545754 | 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 |
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。
