Hot Features
プレミアム
Australian Dollar vs Thai Baht (AUDTHB)
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 | -0.343313 | -1.46385795666 | 23.452617 | 23.510485 | 23.011056 | 0 | 0 | FX |
| 4 | -0.323493 | -1.38051381574 | 23.432797 | 23.545658 | 23.011056 | 0 | 0 | FX |
| 12 | 0.125599 | 0.546469770648 | 22.983705 | 23.545658 | 22.349623 | 0 | 0 | FX |
| 26 | 1.979673 | 9.3691792346 | 21.129631 | 23.545658 | 20.659272 | 0 | 0 | FX |
| 52 | 1.832515 | 8.61274227046 | 21.276789 | 23.545658 | 20.659272 | 0 | 0 | FX |
| 156 | -0.213576 | -0.915735963998 | 23.32288 | 24.695955 | 20.515997 | 0 | 0 | FX |
| 260 | -0.978808 | -4.06344839313 | 24.088112 | 25.717529 | 20.515997 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781049420 | 23.13403 | -0.01 | -0.03 | 23.139764 | 23.208957 | 23.083536 | 0 |
| 1780963020 | 23.140258 | -0.07 | -0.28 | 23.204217 | 23.220112 | 23.125305 | 0 |
| 1780876620 | 23.205919 | -0.03 | -0.13 | 23.237238 | 23.237238 | 23.147625 | 0 |
| 1780790220 | 23.237238 | 0 | 0.00 | 23.237238 | 23.237238 | 23.237238 | 0 |
| 1780703820 | 23.237238 | -0.07 | -0.29 | 23.306777 | 23.306399 | 23.011056 | 0 |
| 1780617420 | 23.305018 | -0.03 | -0.11 | 23.332094 | 23.330866 | 23.273488 | 0 |
| 1780531020 | 23.330087 | -0.12 | -0.52 | 23.452617 | 23.510485 | 23.319209 | 0 |
| 1780444620 | 23.453052 | 0.09 | 0.40 | 23.356131 | 23.469992 | 23.301616 | 0 |
| 1780358220 | 23.359799 | -0.11 | -0.47 | 23.466139 | 23.485755 | 23.311008 | 0 |
| 1780271820 | 23.469972 | -0.01 | -0.04 | 23.479092 | 23.479092 | 23.40058 | 0 |
| 1780185420 | 23.479092 | 0 | 0.00 | 23.479092 | 23.479092 | 23.479092 | 0 |
| 1780099020 | 23.479092 | 0.17 | 0.71 | 23.313354 | 23.48054 | 23.27485 | 0 |
| 1780012620 | 23.313068 | 0.01 | 0.06 | 23.291863 | 23.389184 | 23.225865 | 0 |
| 1779926220 | 23.298156 | -0.11 | -0.47 | 23.406536 | 23.353271 | 23.234791 | 0 |
| 1779839820 | 23.408844 | 0.1 | 0.44 | 23.305468 | 23.444689 | 23.334143 | 0 |
| 1779753420 | 23.307406 | -0.11 | -0.46 | 23.416505 | 23.45804 | 23.24516 | 0 |
| 1779667020 | 23.414994 | 0 | 0.00 | 23.414274 | 23.458329 | 23.406935 | 0 |
| 1779580620 | 23.414274 | 0 | 0.00 | 23.414274 | 23.414274 | 23.271688 | 0 |
| 1779494220 | 23.414274 | 0.12 | 0.50 | 23.301526 | 23.436635 | 23.251442 | 0 |
| 1779407820 | 23.297943 | 0.01 | 0.06 | 23.281041 | 23.341185 | 23.231717 | 0 |
| 1779321420 | 23.285105 | 0.06 | 0.24 | 23.220192 | 23.342943 | 23.227188 | 0 |
| 1779235020 | 23.229432 | -0.09 | -0.38 | 23.320093 | 23.29637 | 23.162628 | 0 |
| 1779148620 | 23.317152 | 0.07 | 0.31 | 23.244434 | 23.394587 | 23.231241 | 0 |
| 1779062220 | 23.244363 | -0.05 | -0.20 | 23.290477 | 23.313997 | 23.244363 | 0 |
| 1778975820 | 23.290477 | 0 | 0.00 | 23.290477 | 23.290477 | 23.290477 | 0 |
| 1778889420 | 23.290477 | -0.1 | -0.44 | 23.390264 | 23.387958 | 23.289044 | 0 |
| 1778803020 | 23.392362 | -0.05 | -0.22 | 23.440663 | 23.497901 | 23.345964 | 0 |
| 1778716620 | 23.444779 | 0.01 | 0.06 | 23.432797 | 23.545658 | 23.38379 | 0 |
| 1778630220 | 23.431568 | 0.04 | 0.19 | 23.381703 | 23.489908 | 23.352183 | 0 |
| 1778543820 | 23.387176 | 0.03 | 0.11 | 23.363601 | 23.505311 | 23.360226 | 0 |
| 1778457420 | 23.361231 | -0.01 | -0.03 | 23.369204 | 23.410231 | 23.319158 | 0 |
| 1778370960 | 23.369204 | 0 | 0.00 | 23.369204 | 23.369204 | 23.307294 | 0 |
| 1778284620 | 23.369204 | 0.11 | 0.46 | 23.264689 | 23.386025 | 23.247016 | 0 |
| 1778198220 | 23.261115 | -0.07 | -0.32 | 23.334831 | 23.440685 | 23.21615 | 0 |
| 1778111820 | 23.335263 | -0.03 | -0.14 | 23.367807 | 23.519128 | 23.278506 | 0 |
| 1778025420 | 23.368597 | -0.1 | -0.42 | 23.464426 | 23.495635 | 23.363819 | 0 |
| 1777939020 | 23.466441 | 0.01 | 0.03 | 23.456828 | 23.497917 | 23.352555 | 0 |
| 1777852620 | 23.460145 | 0.02 | 0.10 | 23.406748 | 23.471691 | 23.366895 | 0 |
| 1777766220 | 23.436943 | 0 | 0.00 | 23.436943 | 23.436943 | 23.436943 | 0 |
| 1777679820 | 23.436943 | 0.01 | 0.03 | 23.423202 | 23.462525 | 23.35631 | 0 |
| 1777593420 | 23.429962 | 0.07 | 0.29 | 23.367123 | 23.433632 | 23.254294 | 0 |
| 1777507020 | 23.361778 | 0.02 | 0.08 | 23.350907 | 23.403636 | 23.29009 | 0 |
| 1777420620 | 23.342817 | 0.07 | 0.29 | 23.279365 | 23.367891 | 23.266888 | 0 |
| 1777334220 | 23.27551 | 0.12 | 0.51 | 23.15686 | 23.284916 | 23.163803 | 0 |
| 1777247820 | 23.156366 | 0.08 | 0.33 | 23.131171 | 23.166473 | 23.083627 | 0 |
| 1777161420 | 23.079407 | 0 | 0.00 | 23.079407 | 23.079407 | 23.079407 | 0 |
| 1777075020 | 23.079407 | -0.08 | -0.33 | 23.159352 | 23.163483 | 23.069566 | 0 |
| 1776988620 | 23.156314 | 0.06 | 0.27 | 23.091878 | 23.213625 | 23.114331 | 0 |
| 1776902220 | 23.093431 | 0.06 | 0.24 | 23.039629 | 23.119616 | 22.999765 | 0 |
| 1776815820 | 23.038225 | 0.07 | 0.30 | 22.979834 | 23.088038 | 22.935059 | 0 |
| 1776729420 | 22.969472 | -0.08 | -0.33 | 22.981053 | 23.027743 | 22.925674 | 0 |
| 1776642960 | 23.046313 | 0 | 0.00 | 23.046313 | 23.046313 | 23.046313 | 0 |
| 1776556560 | 23.046313 | 0 | 0.00 | 23.046313 | 23.046313 | 22.991671 | 0 |
| 1776470220 | 23.046313 | 0.1 | 0.45 | 22.968911 | 23.05249 | 22.839688 | 0 |
| 1776383820 | 22.942062 | -0.03 | -0.12 | 22.968911 | 22.976211 | 22.903833 | 0 |
| 1776297420 | 22.970028 | 0.17 | 0.73 | 22.808766 | 22.998048 | 22.803982 | 0 |
| 1776211020 | 22.803255 | 0.08 | 0.34 | 22.722885 | 22.866825 | 22.695633 | 0 |
| 1776124620 | 22.726244 | 0.1 | 0.44 | 22.629097 | 22.913938 | 22.658526 | 0 |
| 1776038220 | 22.626376 | -0.14 | -0.61 | 22.76456 | 22.805768 | 22.53 | 0 |
| 1775951820 | 22.76456 | 0 | 0.00 | 22.76456 | 22.76456 | 22.76456 | 0 |
| 1775865420 | 22.76456 | 0.06 | 0.27 | 22.70386 | 22.811784 | 22.631571 | 0 |
| 1775779020 | 22.70283 | 0.12 | 0.52 | 22.586078 | 22.708121 | 22.521651 | 0 |
| 1775692620 | 22.58495 | -0.12 | -0.54 | 22.714337 | 22.682621 | 22.498337 | 0 |
| 1775606220 | 22.707394 | 0.14 | 0.60 | 22.569963 | 22.813481 | 22.510332 | 0 |
| 1775519820 | 22.571113 | 0.04 | 0.20 | 22.526289 | 22.60573 | 22.545844 | 0 |
| 1775433420 | 22.526558 | -0 | -0.02 | 22.530062 | 22.602949 | 22.492384 | 0 |
| 1775347020 | 22.530062 | -0 | -0.01 | 22.53141 | 22.53141 | 22.530062 | 0 |
| 1775260620 | 22.53141 | -0.02 | -0.08 | 22.551042 | 22.557525 | 22.516524 | 0 |
| 1775174220 | 22.550366 | -0.03 | -0.15 | 22.585684 | 22.559395 | 22.467672 | 0 |
| 1775087820 | 22.585346 | 0.09 | 0.39 | 22.498049 | 22.630194 | 22.526963 | 0 |
| 1775001420 | 22.497982 | 0.01 | 0.04 | 22.492844 | 22.610049 | 22.393723 | 0 |
| 1774915020 | 22.489753 | -0.1 | -0.43 | 22.571521 | 22.554377 | 22.349623 | 0 |
| 1774828620 | 22.586916 | 0 | 0.00 | 22.586916 | 22.586916 | 22.586916 | 0 |
| 1774742220 | 22.586916 | 0 | 0.00 | 22.586916 | 22.586916 | 22.586916 | 0 |
| 1774655820 | 22.586916 | -0.12 | -0.53 | 22.714175 | 22.713335 | 22.569092 | 0 |
| 1774569420 | 22.706784 | -0.06 | -0.25 | 22.764984 | 22.822629 | 22.651341 | 0 |
| 1774483020 | 22.76389 | 0.03 | 0.15 | 22.720991 | 22.845232 | 22.621544 | 0 |
| 1774396620 | 22.72975 | 0.02 | 0.07 | 22.722718 | 22.843936 | 22.654577 | 0 |
| 1774310220 | 22.714116 | -0.19 | -0.85 | 22.916654 | 23.01275 | 22.568802 | 0 |
| 1774223820 | 22.908944 | -0.05 | -0.24 | 22.9633 | 22.9633 | 22.901517 | 0 |
| 1774137420 | 22.9633 | 0 | 0.00 | 22.9633 | 23.127179 | 22.9633 | 0 |
| 1774051020 | 22.9633 | -0.07 | -0.30 | 23.018079 | 23.210079 | 22.947464 | 0 |
| 1773964620 | 23.031489 | -0.04 | -0.16 | 23.071616 | 23.159188 | 22.990582 | 0 |
| 1773878220 | 23.068009 | 0.08 | 0.34 | 22.983705 | 23.129469 | 22.972373 | 0 |
| 1773791820 | 22.990007 | 0.11 | 0.47 | 22.872188 | 23.00271 | 22.877478 | 0 |
| 1773705420 | 22.881327 | 0.22 | 0.98 | 22.666368 | 22.899163 | 22.635364 | 0 |
| 1773619020 | 22.658592 | 0.12 | 0.53 | 22.539914 | 22.692024 | 22.539914 | 0 |
| 1773532620 | 22.539914 | 0 | 0.00 | 22.539914 | 22.539914 | 22.539914 | 0 |
| 1773446220 | 22.539914 | -0.23 | -1.00 | 22.75869 | 22.764971 | 22.534421 | 0 |
| 1773359820 | 22.767918 | -0.02 | -0.09 | 22.792707 | 22.807481 | 22.660083 | 0 |
| 1773273420 | 22.787428 | 0.3 | 1.33 | 22.496181 | 22.817785 | 22.581788 | 0 |
| 1773187020 | 22.487285 | 0.07 | 0.33 | 22.437172 | 22.55409 | 22.412698 | 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。
