Hot Features
プレミアム
Hong Hong Dollar vs Japanese Yen (HKDJPY)
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 | 0.194235 | 0.951375682821 | 20.416225 | 20.64508 | 20.419745 | 0 | 0 | FX |
| 4 | 0.322875 | 1.59149055937 | 20.287585 | 20.64508 | 20.273 | 0 | 0 | FX |
| 12 | 0.154905 | 0.757275957558 | 20.455555 | 3644.95 | 19.785 | 0 | 0 | FX |
| 26 | 0.35424 | 1.74879617224 | 20.25622 | 3644.95 | 19.49198 | 0 | 0 | FX |
| 52 | 2.00946 | 10.8029675824 | 18.601 | 3644.95 | 7.761865 | 0 | 0 | FX |
| 156 | 2.518755 | 13.9221538269 | 18.091705 | 3644.95 | 7.761865 | 0 | 0 | FX |
| 260 | 6.39492 | 44.9854173672 | 14.21554 | 3644.95 | 7.761865 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 20.60184 | 0.02 | 0.08 | 20.586 | 20.61 | 20.57239 | 0 |
| 1781999820 | 20.586 | 0 | 0.00 | 20.586 | 20.586 | 20.586 | 0 |
| 1781913420 | 20.586 | -0 | -0.00 | 20.58191 | 20.6 | 20.55874 | 0 |
| 1781827020 | 20.58632 | 0.09 | 0.43 | 20.49763 | 20.64508 | 20.47673 | 0 |
| 1781740620 | 20.49916 | 0.02 | 0.08 | 20.48151 | 20.52027 | 20.437975 | 0 |
| 1781654220 | 20.48291 | 0.03 | 0.15 | 20.453605 | 20.488 | 20.446705 | 0 |
| 1781567820 | 20.452555 | 0.03 | 0.17 | 20.416225 | 20.477 | 20.419745 | 0 |
| 1781481420 | 20.418 | -0.03 | -0.16 | 20.45 | 20.45 | 20.387155 | 0 |
| 1781395020 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1781308620 | 20.45 | 0.01 | 0.07 | 20.436265 | 20.47 | 20.414765 | 0 |
| 1781222220 | 20.436 | -0.05 | -0.25 | 20.48648 | 20.494 | 20.365345 | 0 |
| 1781135820 | 20.48675 | 0.02 | 0.11 | 20.46528 | 20.49011 | 20.457 | 0 |
| 1781049420 | 20.464 | 0.02 | 0.12 | 20.44041 | 20.471725 | 20.425 | 0 |
| 1780963020 | 20.440165 | -0.02 | -0.12 | 20.46534 | 20.466015 | 20.405575 | 0 |
| 1780876620 | 20.46505 | 0 | 0.02 | 20.461 | 20.46778 | 20.445475 | 0 |
| 1780790220 | 20.461 | 0 | 0.00 | 20.461 | 20.461 | 20.461 | 0 |
| 1780703820 | 20.461 | 0.04 | 0.19 | 20.422755 | 20.469 | 20.392825 | 0 |
| 1780617420 | 20.422365 | 0.01 | 0.06 | 20.412475 | 20.429 | 20.369045 | 0 |
| 1780531020 | 20.410315 | -0 | -0.02 | 20.414405 | 20.43 | 20.338995 | 0 |
| 1780444620 | 20.413435 | 0.04 | 0.21 | 20.369835 | 20.416 | 20.369 | 0 |
| 1780358220 | 20.369965 | 0.03 | 0.17 | 20.338335 | 20.385625 | 20.339985 | 0 |
| 1780271820 | 20.336405 | 0.01 | 0.04 | 20.329 | 20.343475 | 20.326755 | 0 |
| 1780185420 | 20.329 | 0 | 0.00 | 20.329 | 20.329 | 20.329 | 0 |
| 1780099020 | 20.329 | -0 | -0.01 | 20.331055 | 20.342435 | 20.3 | 0 |
| 1780012620 | 20.331215 | -0.04 | -0.19 | 20.369685 | 20.381715 | 20.310655 | 0 |
| 1779926220 | 20.369 | 0.05 | 0.23 | 20.322725 | 20.37 | 20.317 | 0 |
| 1779839820 | 20.321705 | 0.03 | 0.17 | 20.289815 | 20.338515 | 20.284875 | 0 |
| 1779753420 | 20.288 | 0 | 0.00 | 20.287585 | 20.300155 | 20.273 | 0 |
| 1779667020 | 20.287845 | -0.03 | -0.15 | 20.318 | 20.318 | 20.260075 | 0 |
| 1779580620 | 20.318 | 0 | 0.00 | 20.318 | 20.318 | 20.318 | 0 |
| 1779494220 | 20.318 | 0.02 | 0.08 | 20.299635 | 20.326 | 20.289515 | 0 |
| 1779407820 | 20.300915 | 0.01 | 0.06 | 20.289285 | 20.339565 | 20.272 | 0 |
| 1779321420 | 20.28847 | -0.01 | -0.07 | 20.305595 | 20.321165 | 20.247545 | 0 |
| 1779235020 | 20.302045 | 0.01 | 0.07 | 20.288555 | 20.332245 | 20.257525 | 0 |
| 1779148620 | 20.288 | -0 | -0.01 | 20.286085 | 20.317 | 20.255205 | 0 |
| 1779062220 | 20.289275 | 0.02 | 0.12 | 20.265 | 20.29042 | 20.250345 | 0 |
| 1778975820 | 20.265 | 0 | 0.00 | 20.265 | 20.265 | 20.265 | 0 |
| 1778889420 | 20.265 | 0.05 | 0.23 | 20.22122 | 20.28616 | 20.217815 | 0 |
| 1778803020 | 20.218 | 0.06 | 0.27 | 20.162575 | 20.23 | 20.08576 | 0 |
| 1778716620 | 20.16278 | 0.02 | 0.11 | 20.14205 | 20.169 | 20.13 | 0 |
| 1778630220 | 20.14144 | 0.06 | 0.27 | 20.085735 | 20.152 | 20.02704 | 0 |
| 1778543820 | 20.086245 | 0.05 | 0.26 | 20.03684 | 20.09 | 20.047 | 0 |
| 1778457420 | 20.03501 | 0.03 | 0.16 | 20.004 | 20.048535 | 19.994885 | 0 |
| 1778370960 | 20.004 | 0 | 0.00 | 20.004 | 20.004 | 20.004 | 0 |
| 1778284620 | 20.004 | -0.02 | -0.08 | 20.02575 | 20.0439 | 19.98307 | 0 |
| 1778198220 | 20.019775 | 0.04 | 0.21 | 19.98036 | 20.0393 | 19.92639 | 0 |
| 1778111820 | 19.976825 | -0.15 | -0.73 | 20.12223 | 20.14127 | 19.785 | 0 |
| 1778025420 | 20.12427 | 0.06 | 0.28 | 20.07018 | 20.15603 | 20.04806 | 0 |
| 1777939020 | 20.06737 | 0.05 | 0.24 | 20.02964 | 20.08051 | 19.9308 | 0 |
| 1777852620 | 20.02019 | -0.03 | -0.13 | 20.047 | 20.047 | 19.998445 | 0 |
| 1777766220 | 20.047 | 0 | 0.00 | 20.047 | 20.047 | 20.047 | 0 |
| 1777679820 | 20.047 | 0 | 0.00 | 20.042985 | 20.082585 | 19.847 | 0 |
| 1777593420 | 20.046 | -0.4 | -1.93 | 20.440245 | 20.51134 | 19.861 | 0 |
| 1777507020 | 20.441125 | 0.08 | 0.38 | 20.363715 | 20.47632 | 20.365755 | 0 |
| 1777420620 | 20.363895 | 0.03 | 0.13 | 20.334285 | 20.390885 | 20.286 | 0 |
| 1777334220 | 20.337 | -0.03 | -0.16 | 20.367865 | 20.351755 | 20.298 | 0 |
| 1777247820 | 20.369 | 0.03 | 0.14 | 20.34 | 20.372225 | 20.34 | 0 |
| 1777161420 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1777075020 | 20.34 | -0.06 | -0.29 | 20.396395 | 20.4 | 20.335 | 0 |
| 1776988620 | 20.398905 | 0.04 | 0.18 | 20.362075 | 3644.95 | 20.341 | 0 |
| 1776902220 | 20.362805 | 0.01 | 0.04 | 20.353 | 20.372 | 20.316635 | 0 |
| 1776815820 | 20.355 | 0.07 | 0.33 | 20.286085 | 20.387 | 20.279295 | 0 |
| 1776729420 | 20.28707 | 0.05 | 0.24 | 20.324085 | 20.309015 | 20.248 | 0 |
| 1776642960 | 20.239 | 0 | 0.00 | 20.239 | 20.239 | 20.239 | 0 |
| 1776556560 | 20.239 | 0 | 0.00 | 20.238 | 20.239 | 20.238 | 0 |
| 1776470220 | 20.238 | -0.11 | -0.56 | 20.274335 | 20.379155 | 20.12749 | 0 |
| 1776383820 | 20.35236 | 0.08 | 0.38 | 20.274335 | 20.355645 | 20.25819 | 0 |
| 1776297420 | 20.276125 | 0 | 0.02 | 20.271375 | 20.316155 | 20.246945 | 0 |
| 1776211020 | 20.272365 | -0.06 | -0.31 | 20.336 | 20.335305 | 20.247295 | 0 |
| 1776124620 | 20.335 | -0.05 | -0.26 | 20.384865 | 20.416205 | 20.33066 | 0 |
| 1776038220 | 20.388975 | 0.06 | 0.28 | 20.332 | 20.410165 | 20.332 | 0 |
| 1775951820 | 20.332 | 0 | 0.00 | 20.332 | 20.332 | 20.332 | 0 |
| 1775865420 | 20.332 | 0.02 | 0.10 | 20.309885 | 20.346255 | 20.29213 | 0 |
| 1775779020 | 20.31189 | 0.06 | 0.27 | 20.25575 | 20.332 | 20.246745 | 0 |
| 1775692620 | 20.25637 | -0.01 | -0.05 | 20.25547 | 20.27698 | 20.161 | 0 |
| 1775606220 | 20.267 | -0.11 | -0.54 | 20.376825 | 20.420465 | 20.24112 | 0 |
| 1775519820 | 20.376825 | -0.01 | -0.04 | 20.388745 | 20.390525 | 20.328 | 0 |
| 1775433420 | 20.38443 | 0.01 | 0.07 | 20.371 | 20.392075 | 20.350795 | 0 |
| 1775347020 | 20.371 | 0 | 0.00 | 20.371 | 20.371 | 20.371 | 0 |
| 1775260620 | 20.371 | 0.02 | 0.09 | 20.35166 | 20.39401 | 20.351 | 0 |
| 1775174220 | 20.352 | 0.1 | 0.51 | 20.25111 | 20.383 | 20.318755 | 0 |
| 1775087820 | 20.24883 | 0.02 | 0.08 | 20.23282 | 20.279505 | 20.197175 | 0 |
| 1775001420 | 20.232415 | -0.17 | -0.83 | 20.398195 | 20.385095 | 20.227 | 0 |
| 1774915020 | 20.401495 | -0.08 | -0.40 | 20.455555 | 20.403925 | 20.336135 | 0 |
| 1774828620 | 20.483 | 0 | 0.00 | 20.483 | 20.483 | 20.483 | 0 |
| 1774742220 | 20.483 | 0 | 0.00 | 20.483 | 20.483 | 20.483 | 0 |
| 1774655820 | 20.483 | 0.07 | 0.36 | 20.408735 | 20.493 | 20.372685 | 0 |
| 1774569420 | 20.409335 | 0.02 | 0.12 | 20.387165 | 20.424 | 20.35945 | 0 |
| 1774483020 | 20.385825 | 0.11 | 0.55 | 20.27545 | 20.402375 | 20.295915 | 0 |
| 1774396620 | 20.27498 | 0.05 | 0.22 | 20.23062 | 20.339485 | 20.213495 | 0 |
| 1774310220 | 20.22951 | -0.1 | -0.48 | 20.317125 | 20.394165 | 20.17094 | 0 |
| 1774223820 | 20.328035 | 0.01 | 0.03 | 20.322 | 20.358795 | 20.312025 | 0 |
| 1774137420 | 20.322 | 0 | 0.00 | 20.322 | 20.322 | 20.322 | 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。
