Hot Features
プレミアム
Australian Dollar vs United States Dollar (AUDUSD)
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 | 0.00203 | 0.289021455928 | 0.70237 | 0.70885 | 0.6979 | 0 | 0 | FX |
| 4 | -0.006 | -0.844594594595 | 0.7104 | 0.7201 | 0.6979 | 0 | 0 | FX |
| 12 | 0.004995 | 0.71417848028 | 0.699405 | 4.8315065 | 0.683405 | 0 | 0 | FX |
| 26 | 0.041185 | 6.2099017664 | 0.663215 | 4.8315065 | 0.6598 | 0 | 0 | FX |
| 52 | 0.05316 | 8.16288925742 | 0.65124 | 4.8315065 | 0.636505 | 0 | 0 | FX |
| 156 | 0.017355 | 2.52603541253 | 0.687045 | 8.788814 | 0.2424735 | 0 | 0 | FX |
| 260 | -0.05703 | -7.48985461566 | 0.76143 | 8.788814 | 0.1698589 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781654220 | 0.70656 | -0.00054 | -0.08 | 0.70714 | 0.708 | 0.704225 | 0 |
| 1781567820 | 0.7070999 | -0.0004 | -0.06 | 0.707515 | 0.70885 | 0.7064 | 0 |
| 1781481420 | 0.7075 | 0.003 | 0.43 | 0.7045 | 0.70882 | 0.70405 | 0 |
| 1781395020 | 0.7045 | 0.0001 | 0.01 | 0.7044 | 0.7048 | 0.7044 | 0 |
| 1781308620 | 0.7044 | -0.000395 | -0.06 | 0.70474 | 0.7060999 | 0.702 | 0 |
| 1781222220 | 0.7047949 | 0.0055049 | 0.79 | 0.69943 | 0.7055 | 0.6979 | 0 |
| 1781135820 | 0.69929 | -0.00299 | -0.43 | 0.70237 | 0.703745 | 0.6987 | 0 |
| 1781049420 | 0.70228 | -0.00161 | -0.23 | 0.703855 | 0.7070999 | 0.7005 | 0 |
| 1780963020 | 0.70389 | -0.000425 | -0.06 | 0.704225 | 0.70781 | 0.7034 | 0 |
| 1780876620 | 0.704315 | -0.000985 | -0.14 | 0.7052 | 0.7064 | 0.701895 | 0 |
| 1780790220 | 0.7053 | 0 | 0.00 | 0.7053 | 0.7053 | 0.7053 | 0 |
| 1780703820 | 0.7053 | -0.00771 | -1.08 | 0.712995 | 0.7145 | 0.7037 | 0 |
| 1780617420 | 0.71301 | -0.00049 | -0.07 | 0.7134 | 0.7149 | 0.7123 | 0 |
| 1780531020 | 0.7135 | -0.003885 | -0.54 | 0.71732 | 0.7177 | 0.7126 | 0 |
| 1780444620 | 0.717385 | 0.000985 | 0.14 | 0.7164549 | 0.7189 | 0.7157 | 0 |
| 1780358220 | 0.7164 | -0.00174 | -0.24 | 0.718 | 0.7191 | 0.7134 | 0 |
| 1780271820 | 0.71814 | -0.00086 | -0.12 | 0.719 | 0.7201 | 0.71687 | 0 |
| 1780185420 | 0.719 | -0.0004 | -0.06 | 0.7194 | 0.7201 | 0.719 | 0 |
| 1780099020 | 0.7194 | 0.00311 | 0.43 | 0.7162849 | 0.7201 | 0.7148 | 0 |
| 1780012620 | 0.71629 | 0.00289 | 0.41 | 0.71323 | 0.716945 | 0.709785 | 0 |
| 1779926220 | 0.7134 | -0.00372 | -0.52 | 0.717045 | 0.7165 | 0.71239 | 0 |
| 1779839820 | 0.71712 | 0.000155 | 0.02 | 0.71683 | 0.717775 | 0.71555 | 0 |
| 1779753420 | 0.716965 | 0.001235 | 0.17 | 0.71569 | 0.7189 | 0.7151999 | 0 |
| 1779667020 | 0.71573 | 0.00183 | 0.26 | 0.7139 | 0.7167 | 0.7139 | 0 |
| 1779580620 | 0.7139 | 0.0001 | 0.01 | 0.7138 | 0.714 | 0.7138 | 0 |
| 1779494220 | 0.7138 | -0.00086 | -0.12 | 0.714755 | 0.714625 | 0.7116 | 0 |
| 1779407820 | 0.71466 | -0.000215 | -0.03 | 0.714975 | 0.7169 | 0.7107 | 0 |
| 1779321420 | 0.714875 | 0.004275 | 0.60 | 0.7104 | 0.717415 | 0.7097 | 0 |
| 1779235020 | 0.7106 | -0.00652 | -0.91 | 0.7171 | 0.714 | 0.70796 | 0 |
| 1779148620 | 0.71712 | 0.0042251 | 0.59 | 0.71299 | 0.71845 | 0.7126 | 0 |
| 1779062220 | 0.7128949 | -0.002205 | -0.31 | 0.7151999 | 4.8315065 | 0.71288 | 0 |
| 1778975820 | 0.7151 | 0 | 0.00 | 0.7151 | 0.7151 | 0.7151 | 0 |
| 1778889420 | 0.7151 | -0.00636 | -0.88 | 0.721395 | 0.7195 | 0.7139 | 0 |
| 1778803020 | 0.72146 | -0.003845 | -0.53 | 0.7254699 | 0.7265 | 0.7213 | 0 |
| 1778716620 | 0.725305 | 0.0015301 | 0.21 | 0.72369 | 0.72717 | 0.7231 | 0 |
| 1778630220 | 0.7237749 | -0.000825 | -0.11 | 0.72458 | 0.7245 | 0.7208 | 0 |
| 1778543820 | 0.7246 | 0.001195 | 0.17 | 0.7235 | 0.726 | 0.7224 | 0 |
| 1778457420 | 0.723405 | -0.001795 | -0.25 | 0.7252 | 0.7255 | 0.721135 | 0 |
| 1778370960 | 0.7252 | 0.0001 | 0.01 | 0.7251 | 0.7255 | 0.7251 | 0 |
| 1778284620 | 0.7251 | 0.00427 | 0.59 | 0.72092 | 0.7261 | 0.7213 | 0 |
| 1778198220 | 0.72083 | -0.00266 | -0.37 | 0.72352 | 0.7265 | 0.72 | 0 |
| 1778111820 | 0.72349 | 0.003135 | 0.44 | 0.720375 | 0.727765 | 0.722425 | 0 |
| 1778025420 | 0.720355 | 0.003655 | 0.51 | 0.71667 | 0.720935 | 0.7135 | 0 |
| 1777939020 | 0.7167 | -0.00435 | -0.60 | 0.720845 | 0.7215 | 0.7153 | 0 |
| 1777852620 | 0.72105 | 0.0008501 | 0.12 | 0.7201999 | 0.72255 | 0.71891 | 0 |
| 1777766220 | 0.7201999 | 0 | 0.00 | 0.7201999 | 0.7201999 | 0.7201999 | 0 |
| 1777679820 | 0.7201999 | 2.5E-5 | 0.00 | 0.720075 | 0.7228 | 0.718355 | 0 |
| 1777593420 | 0.720175 | 0.007395 | 1.04 | 0.712855 | 0.7206 | 0.7109 | 0 |
| 1777507020 | 0.71278 | -0.00578 | -0.80 | 0.718685 | 0.7167 | 0.7101 | 0 |
| 1777420620 | 0.71856 | -0.00036 | -0.05 | 0.719125 | 0.7188 | 0.715095 | 0 |
| 1777334220 | 0.71892 | 0.004605 | 0.64 | 0.714325 | 0.72 | 0.715745 | 0 |
| 1777247820 | 0.714315 | -8.5E-5 | -0.01 | 0.7145 | 0.714715 | 0.7126249 | 0 |
| 1777161420 | 0.7144 | 0 | 0.00 | 0.7144 | 0.7144 | 0.7144 | 0 |
| 1777075020 | 0.7144 | 0.001515 | 0.21 | 0.71295 | 0.715545 | 0.7116 | 0 |
| 1776988620 | 0.712885 | -0.002855 | -0.40 | 0.71574 | 0.7164 | 0.71113 | 0 |
| 1776902220 | 0.71574 | 8.0E-5 | 0.01 | 0.715665 | 0.717625 | 0.7146 | 0 |
| 1776815820 | 0.71566 | -0.00177 | -0.25 | 0.717425 | 0.71861 | 0.713 | 0 |
| 1776729420 | 0.71743 | -7.0E-5 | -0.01 | 0.7135049 | 0.7184 | 0.7141999 | 0 |
| 1776642960 | 0.7175 | 0 | 0.00 | 0.7175 | 0.7175 | 0.7175 | 0 |
| 1776556560 | 0.7175 | 0 | 0.00 | 0.7175 | 0.7176 | 0.7168 | 0 |
| 1776470220 | 0.7175 | 0.00154 | 0.22 | 0.717575 | 0.722185 | 0.716 | 0 |
| 1776383820 | 0.71596 | -0.00164 | -0.23 | 0.717575 | 0.7196 | 0.7151999 | 0 |
| 1776297420 | 0.7176 | 0.0048 | 0.67 | 0.7128449 | 0.7178 | 0.7129 | 0 |
| 1776211020 | 0.7128 | 0.0028701 | 0.40 | 0.709895 | 0.7148 | 0.70779 | 0 |
| 1776124620 | 0.7099299 | 0.0081249 | 1.16 | 0.70202 | 0.7104 | 0.70292 | 0 |
| 1776038220 | 0.701805 | -0.004895 | -0.69 | 0.7065 | 0.7065 | 0.6984 | 0 |
| 1775951820 | 0.7067 | 0 | 0.00 | 0.7067 | 0.7067 | 0.7067 | 0 |
| 1775865420 | 0.7067 | -0.000835 | -0.12 | 0.70753 | 0.709375 | 0.7053 | 0 |
| 1775779020 | 0.707535 | 0.00353 | 0.50 | 0.70385 | 0.7096 | 0.7022 | 0 |
| 1775692620 | 0.704005 | -0.00308 | -0.44 | 0.70765 | 0.7083199 | 0.7028 | 0 |
| 1775606220 | 0.707085 | 0.015485 | 2.24 | 0.69169 | 0.7078 | 0.6908 | 0 |
| 1775519820 | 0.6916 | 0.0030401 | 0.44 | 0.68851 | 0.693785 | 0.6902 | 0 |
| 1775433420 | 0.6885599 | -0.00084 | -0.12 | 0.6894 | 0.691115 | 0.687635 | 0 |
| 1775347020 | 0.6894 | 0 | 0.00 | 0.6894 | 0.6904 | 0.6894 | 0 |
| 1775260620 | 0.6894 | -0.0017 | -0.25 | 0.691145 | 0.6916 | 0.6883899 | 0 |
| 1775174220 | 0.6911 | -0.0011 | -0.16 | 0.6922 | 0.69179 | 0.68598 | 0 |
| 1775087820 | 0.6922 | 0.00035 | 0.05 | 0.6918 | 0.696265 | 0.6899 | 0 |
| 1775001420 | 0.69185 | 0.00753 | 1.10 | 0.684495 | 0.6919 | 0.68354 | 0 |
| 1774915020 | 0.68432 | -0.00418 | -0.61 | 0.68509 | 0.6874 | 0.683405 | 0 |
| 1774828620 | 0.6885 | 0 | 0.00 | 0.6885 | 0.6885 | 0.6885 | 0 |
| 1774742220 | 0.6885 | 0 | 0.00 | 0.6885 | 0.6885 | 0.6885 | 0 |
| 1774655820 | 0.6885 | -0.0001 | -0.01 | 0.688845 | 0.6913 | 0.6864 | 0 |
| 1774569420 | 0.6886 | -0.00573 | -0.83 | 0.694405 | 0.6957 | 0.6874 | 0 |
| 1774483020 | 0.69433 | -0.005365 | -0.77 | 0.699405 | 0.69898 | 0.6938 | 0 |
| 1774396620 | 0.699695 | -0.000805 | -0.11 | 0.7008 | 0.70146 | 0.6938299 | 0 |
| 1774310220 | 0.7005 | -0.00025 | -0.04 | 0.70111 | 0.706265 | 0.6910849 | 0 |
| 1774223820 | 0.70075 | -0.00355 | -0.50 | 0.7043 | 0.7043 | 0.69958 | 0 |
| 1774137420 | 0.7043 | 0.0001 | 0.01 | 0.7042 | 0.7043 | 0.7030999 | 0 |
| 1774051020 | 0.7042 | -0.003925 | -0.55 | 0.70801 | 0.7098 | 0.700535 | 0 |
| 1773964620 | 0.708125 | 0.005255 | 0.75 | 0.702995 | 0.710875 | 0.69995 | 0 |
| 1773878220 | 0.70287 | -0.00803 | -1.13 | 0.71079 | 0.7124 | 0.7017 | 0 |
| 1773791820 | 0.7109 | 0.0042 | 0.59 | 0.70658 | 0.7119 | 0.7055 | 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。
