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チャート、分析ツール、価格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 | 0.0275501 | 0.39822353919 | 6.91825 | 6.9547 | 6.88025 | 0 | 0 | FX |
| 4 | -0.0474499 | -0.678509991778 | 6.99325 | 7.0393279 | 6.7579 | 0 | 0 | FX |
| 12 | -0.1210999 | -1.71362124836 | 7.0669 | 7.2393918 | 6.7579 | 0 | 0 | FX |
| 26 | -0.1719198 | -2.41537743007 | 7.1177199 | 7.2393918 | 6.7546 | 0 | 0 | FX |
| 52 | 0.0789546 | 1.14979432696 | 6.8668455 | 7.2393918 | 0.0016314 | 0 | 0 | FX |
| 156 | 0.4320001 | 6.63207497927 | 6.5138 | 7.5548265 | 0.0016314 | 0 | 0 | FX |
| 260 | 0.3900749 | 5.9501411072 | 6.5557252 | 24.009135 | 0.0016314 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736726220 | 6.90565 | 0.01 | 0.16 | 6.9009325 | 6.9093154 | 6.8838 | 0 |
| 1736639820 | 6.8943391 | -0 | -0.02 | 6.8943391 | 6.8955483 | 6.8943391 | 0 |
| 1736553420 | 6.8955483 | -0.01 | -0.21 | 6.9102645 | 6.9219 | 6.88025 | 0 |
| 1736467020 | 6.9098 | -0.02 | -0.26 | 6.92925 | 6.9296 | 6.8965 | 0 |
| 1736380620 | 6.9278229 | -0 | -0.04 | 6.93145 | 6.9536 | 6.9097593 | 0 |
| 1736294220 | 6.93025 | 0.03 | 0.50 | 6.8955734 | 6.9456269 | 6.90035 | 0 |
| 1736207820 | 6.8957649 | -0.02 | -0.30 | 6.9185 | 6.9312 | 6.8892921 | 0 |
| 1736121420 | 6.91655 | 0.01 | 0.12 | 6.9030818 | 6.9578 | 6.8958 | 0 |
| 1736035020 | 6.9085097 | 0.02 | 0.25 | 6.9030818 | 6.9085097 | 6.8914691 | 0 |
| 1735948620 | 6.8914691 | -0.02 | -0.34 | 6.9147419 | 6.9311 | 6.8844 | 0 |
| 1735862220 | 6.915 | 0.05 | 0.78 | 6.8637962 | 6.937307 | 6.8577092 | 0 |
| 1735775820 | 6.8616462 | 0 | 0.04 | 6.8525 | 6.8649222 | 6.798722 | 0 |
| 1735689420 | 6.85875 | 0 | 0.00 | 6.85875 | 6.85875 | 6.85875 | 0 |
| 1735603020 | 6.85875 | 0.01 | 0.17 | 6.846 | 6.876988 | 6.8283 | 0 |
| 1735516620 | 6.8469857 | 0 | 0.07 | 6.8385904 | 6.8562567 | 6.833 | 0 |
| 1735430220 | 6.8422872 | 0.01 | 0.16 | 6.8385904 | 6.8422872 | 6.8314372 | 0 |
| 1735343760 | 6.8314372 | -0.05 | -0.69 | 6.87935 | 6.9060146 | 6.8223 | 0 |
| 1735257420 | 6.8789458 | -0.09 | -1.28 | 6.9424107 | 6.9422337 | 6.85975 | 0 |
| 1735171020 | 6.9678603 | 0.05 | 0.74 | 6.9166 | 7.039695 | 6.7579 | 0 |
| 1735084620 | 6.9166 | 0.02 | 0.27 | 6.9004221 | 6.946 | 6.88665 | 0 |
| 1734998220 | 6.8979 | 0 | 0.01 | 6.89775 | 6.9139 | 6.8733 | 0 |
| 1734911820 | 6.8969621 | 0.02 | 0.31 | 6.8757119 | 6.91395 | 6.8757119 | 0 |
| 1734825420 | 6.8757119 | -0.02 | -0.32 | 6.8757119 | 6.9023922 | 6.8757119 | 0 |
| 1734739020 | 6.8975 | 0.02 | 0.34 | 6.8756639 | 6.9168797 | 6.8657 | 0 |
| 1734652620 | 6.8739 | -0.03 | -0.50 | 6.9108 | 6.9177 | 6.8648973 | 0 |
| 1734566220 | 6.9084276 | -0.04 | -0.53 | 6.9461495 | 6.9478 | 6.8967 | 0 |
| 1734479820 | 6.9448999 | 0.01 | 0.09 | 6.9396742 | 6.9613 | 6.8453735 | 0 |
| 1734393420 | 6.9387 | -0.03 | -0.47 | 6.9932929 | 6.997 | 6.9182891 | 0 |
| 1734307020 | 6.97128 | 0 | 0.00 | 6.97128 | 6.97128 | 6.97128 | 0 |
| 1734220620 | 6.97128 | 0 | 0.00 | 6.97128 | 6.97128 | 6.97128 | 0 |
| 1734134220 | 6.97128 | -0.05 | -0.66 | 7.0174 | 7.0245 | 6.97128 | 0 |
| 1734047820 | 7.0173448 | 0.02 | 0.24 | 6.9993135 | 7.0402304 | 6.9731135 | 0 |
| 1733961420 | 7.0006 | 0.01 | 0.14 | 6.9894 | 7.0025 | 6.9504 | 0 |
| 1733875020 | 6.9910541 | -0.03 | -0.49 | 7.0254 | 7.0163 | 6.9354766 | 0 |
| 1733788620 | 7.0252 | 0.03 | 0.43 | 6.9931 | 7.0525 | 6.9934 | 0 |
| 1733702220 | 6.9949298 | 0.01 | 0.14 | 6.9602032 | 6.9989213 | 6.9794 | 0 |
| 1733615820 | 6.9854844 | -0 | -0.01 | 6.9602032 | 6.9862781 | 6.9602032 | 0 |
| 1733529420 | 6.9862781 | -0.01 | -0.20 | 7.00075 | 6.9926 | 6.9678 | 0 |
| 1733443020 | 7.0003 | -0.03 | -0.37 | 7.0274 | 7.0468 | 6.9949 | 0 |
| 1733356620 | 7.02645 | -0.11 | -1.56 | 7.1374745 | 7.0962 | 7.01562 | 0 |
| 1733270220 | 7.137931 | 0.02 | 0.28 | 7.1154095 | 7.1457 | 7.1179403 | 0 |
| 1733183820 | 7.1178 | 0.01 | 0.12 | 7.1086 | 7.1400162 | 7.0993 | 0 |
| 1733097420 | 7.1095246 | 0.01 | 0.07 | 7.0998151 | 7.1136253 | 7.0925 | 0 |
| 1733011020 | 7.1042513 | 0.01 | 0.10 | 7.0998151 | 7.1042513 | 7.0973 | 0 |
| 1732924620 | 7.0973 | -0.01 | -0.14 | 7.10835 | 7.1204604 | 7.0743583 | 0 |
| 1732838220 | 7.1069939 | 0.01 | 0.15 | 7.095 | 7.1708779 | 7.068 | 0 |
| 1732751820 | 7.0962592 | -0.02 | -0.24 | 7.1138758 | 7.1231 | 7.0712818 | 0 |
| 1732665420 | 7.1135138 | -0.03 | -0.40 | 7.1479 | 7.1518691 | 7.0986443 | 0 |
| 1732579020 | 7.1418543 | -0.03 | -0.48 | 7.1749 | 7.1653 | 7.1194 | 0 |
| 1732492620 | 7.1764669 | 0 | 0.00 | 7.1764669 | 7.1764669 | 7.1764669 | 0 |
| 1732406220 | 7.1764669 | 0 | 0.00 | 7.1764669 | 7.1764669 | 7.1764669 | 0 |
| 1732319820 | 7.1764669 | -0.03 | -0.41 | 7.2055 | 7.2392383 | 7.1424012 | 0 |
| 1732233420 | 7.2056995 | 0.03 | 0.35 | 7.1809286 | 7.2189 | 7.1679 | 0 |
| 1732147020 | 7.18065 | 0.05 | 0.63 | 7.1356554 | 7.1821 | 7.126 | 0 |
| 1732060620 | 7.13535 | 0.04 | 0.52 | 7.099 | 7.1456557 | 7.1026 | 0 |
| 1731974220 | 7.09825 | -0 | -0.03 | 7.1018 | 7.1155 | 7.0863 | 0 |
| 1731887820 | 7.1004733 | 0 | 0.06 | 7.0963 | 7.1127 | 7.0928499 | 0 |
| 1731801420 | 7.0961113 | 0.01 | 0.09 | 7.1099116 | 7.0961113 | 7.0961113 | 0 |
| 1731715020 | 7.0900232 | -0.01 | -0.15 | 7.1004502 | 7.1219 | 7.0791 | 0 |
| 1731628620 | 7.1004 | -0.03 | -0.46 | 7.1328387 | 7.1445 | 7.0887581 | 0 |
| 1731542220 | 7.1331 | 0.01 | 0.18 | 7.120751 | 7.14 | 7.1019 | 0 |
| 1731455820 | 7.1206381 | -0.02 | -0.23 | 7.12865 | 7.1494 | 7.105798 | 0 |
| 1731369420 | 7.1369409 | 0.01 | 0.12 | 7.12805 | 7.1651 | 7.1222 | 0 |
| 1731283020 | 7.1280841 | 0.01 | 0.18 | 7.1006571 | 7.149 | 7.1006571 | 0 |
| 1731196620 | 7.115073 | 0 | 0.00 | 7.115073 | 7.115073 | 7.115073 | 0 |
| 1731110220 | 7.115073 | -0.02 | -0.30 | 7.1347152 | 7.1431 | 7.1093 | 0 |
| 1731023820 | 7.1367666 | 0.01 | 0.11 | 7.1279 | 7.1811 | 7.109 | 0 |
| 1730937420 | 7.12895 | 0.02 | 0.25 | 7.1059118 | 7.1947 | 7.0844 | 0 |
| 1730851020 | 7.1112147 | 0.05 | 0.70 | 7.0599 | 7.124127 | 7.067 | 0 |
| 1730764620 | 7.0616 | 0.01 | 0.21 | 7.0482012 | 7.0825192 | 7.0263441 | 0 |
| 1730678220 | 7.04695 | 0.02 | 0.32 | 7.0243489 | 7.0746 | 7.02275 | 0 |
| 1730591820 | 7.0243489 | -0.02 | -0.34 | 7.0074136 | 7.0483 | 7.0074136 | 0 |
| 1730505420 | 7.0483 | 0.04 | 0.59 | 7.0049092 | 7.0666 | 6.9236797 | 0 |
| 1730419020 | 7.00665 | -0.01 | -0.18 | 7.0200118 | 7.03415 | 6.9934539 | 0 |
| 1730332620 | 7.019412 | 0.04 | 0.60 | 6.9764103 | 7.0401588 | 6.9597 | 0 |
| 1730246220 | 6.9774657 | -0.03 | -0.43 | 7.0081267 | 7.0164 | 6.9445269 | 0 |
| 1730159820 | 7.0076488 | -0 | -0.03 | 7.00945 | 7.0266365 | 2.8502697 | 0 |
| 1730073420 | 7.00985 | -0 | -0.06 | 7.0230877 | 7.03055 | 6.99485 | 0 |
| 1729986960 | 7.0140672 | 0 | 0.00 | 7.0140672 | 7.0140672 | 7.0140672 | 0 |
| 1729900620 | 7.0140672 | 0 | 0.05 | 7.0097089 | 7.0286494 | 6.9946335 | 0 |
| 1729814220 | 7.0104595 | -0.02 | -0.31 | 7.0311461 | 7.0591247 | 7.0014977 | 0 |
| 1729727820 | 7.0320837 | -0.02 | -0.22 | 7.0472163 | 7.0544 | 7.0192 | 0 |
| 1729641420 | 7.0476603 | 0.02 | 0.29 | 7.0270597 | 7.067754 | 7.0167 | 0 |
| 1729555020 | 7.02755 | -0.04 | -0.54 | 7.0669 | 7.0715 | 7.0245187 | 0 |
| 1729468620 | 7.0658108 | 0.02 | 0.33 | 7.0426358 | 7.0765612 | 7.0426358 | 0 |
| 1729382220 | 7.0426358 | -0.01 | -0.17 | 7.0413325 | 7.0547294 | 7.0413325 | 0 |
| 1729295820 | 7.0544209 | -0.01 | -0.08 | 7.0656 | 7.0707596 | 7.0435123 | 0 |
| 1729209420 | 7.0601035 | 0.06 | 0.80 | 7.0041857 | 7.0693 | 6.9668758 | 0 |
| 1729123020 | 7.0039095 | 0.04 | 0.56 | 6.96175 | 7.01225 | 6.9562 | 0 |
| 1729036620 | 6.9646176 | -0.04 | -0.63 | 7.013806 | 7.0124 | 6.9480214 | 0 |
| 1728950220 | 7.0085043 | 0.01 | 0.15 | 6.9977 | 7.0223599 | 6.9909 | 0 |
| 1728863820 | 6.9978032 | -0 | -0.04 | 7.0004 | 7.00265 | 6.9723 | 0 |
| 1728777420 | 7.0006 | 0 | 0.00 | 7.0006 | 7.0006 | 7.0006 | 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
