Hot Features
プレミアム
New Zealand Dollar vs Hong Hong Dollar (NZDHKD)
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 | 0.0593389 | 1.32922846355 | 4.4641611 | 4.5413 | 4.4473 | 0 | 0 | FX |
| 4 | -0.0466373 | -1.02047918779 | 4.5701373 | 4.5947398 | 4.4138 | 0 | 0 | FX |
| 12 | -0.10758 | -2.32300025048 | 4.63108 | 85.640435 | 4.4138 | 0 | 0 | FX |
| 26 | 0.0536567 | 1.20041568348 | 4.4698433 | 85.640435 | 4.4138 | 0 | 0 | FX |
| 52 | -0.1854103 | -3.9374353765 | 4.7089103 | 88.8 | 4.3433773 | 0 | 0 | FX |
| 156 | -0.334355 | -6.88277027618 | 4.857855 | 88.8 | 4.2779295 | 0 | 0 | FX |
| 260 | -0.9067787 | -16.6985665027 | 5.4302787 | 88.8 | 1.2095194 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 4.5143386 | 0.03 | 0.77 | 4.4802251 | 4.5174 | 4.4837999 | 0 |
| 1783555020 | 4.4799001 | 0.03 | 0.65 | 4.4507928 | 4.4859 | 4.4536245 | 0 |
| 1783468620 | 4.45098 | -0.02 | -0.44 | 4.4714932 | 4.4723521 | 4.4473 | 0 |
| 1783382220 | 4.4706015 | -0 | -0.04 | 4.4718213 | 4.4755174 | 4.4513999 | 0 |
| 1783295820 | 4.4722736 | -0.01 | -0.13 | 4.4763728 | 4.4813736 | 4.4698 | 0 |
| 1783209360 | 4.4778791 | 0 | 0.00 | 4.4778791 | 4.4778791 | 4.4778293 | 0 |
| 1783123020 | 4.4778293 | 0.01 | 0.31 | 4.4641611 | 4.4925 | 4.4733 | 0 |
| 1783036620 | 4.4638799 | 0.01 | 0.29 | 4.4513443 | 4.4842738 | 4.4451 | 0 |
| 1782950220 | 4.4511602 | 0 | 0.02 | 4.4502773 | 4.4631999 | 4.4372999 | 0 |
| 1782863820 | 4.45022 | 0.02 | 0.44 | 4.4299773 | 4.4624563 | 4.4263 | 0 |
| 1782777420 | 4.4308101 | 0.01 | 0.16 | 4.4230605 | 4.4386 | 4.4228613 | 0 |
| 1782691020 | 4.423745 | -0 | -0.10 | 4.4273128 | 4.4330942 | 4.4189158 | 0 |
| 1782604620 | 4.4283732 | 0 | 0.00 | 4.4283732 | 4.4283732 | 4.4283732 | 0 |
| 1782518220 | 4.4283732 | 0.01 | 0.12 | 4.4240304 | 4.4383 | 4.4182475 | 0 |
| 1782431820 | 4.4231021 | -0 | -0.03 | 4.42476 | 4.4416 | 4.4166999 | 0 |
| 1782345420 | 4.4244899 | -0.02 | -0.36 | 4.4407026 | 4.4408 | 4.4138 | 0 |
| 1782259020 | 4.4404734 | -0.04 | -0.81 | 4.4767002 | 4.4717 | 4.4387 | 0 |
| 1782172620 | 4.4768824 | -0.02 | -0.35 | 4.4935 | 4.4981 | 4.4749 | 0 |
| 1782086220 | 4.49247 | -0.01 | -0.17 | 4.4930775 | 4.5011202 | 4.48716 | 0 |
| 1781999820 | 4.49995 | 0.01 | 0.13 | 4.4924 | 4.49995 | 4.4924 | 0 |
| 1781913420 | 4.4943251 | -0.02 | -0.36 | 4.5098256 | 4.5073 | 4.4849 | 0 |
| 1781827020 | 4.51037 | -0.01 | -0.27 | 4.52467 | 4.5454819 | 4.5051 | 0 |
| 1781740620 | 4.5226 | -0.04 | -0.98 | 4.5670675 | 4.5660999 | 4.507334 | 0 |
| 1781654220 | 4.5674 | 0 | 0.05 | 4.564965 | 4.5781 | 4.5393062 | 0 |
| 1781567820 | 4.565245 | -0.02 | -0.49 | 4.5868826 | 4.5946 | 4.5588 | 0 |
| 1781481420 | 4.5876849 | 0.02 | 0.40 | 4.5661679 | 4.5947398 | 4.564655 | 0 |
| 1781395020 | 4.5696221 | 0 | 0.00 | 4.5696221 | 4.5696221 | 4.5696221 | 0 |
| 1781308620 | 4.5696221 | -0 | -0.01 | 4.5701373 | 4.5759999 | 4.5522 | 0 |
| 1781222220 | 4.569889 | 0.03 | 0.65 | 4.540235 | 4.583 | 4.5208 | 0 |
| 1781135820 | 4.5404 | -0.01 | -0.23 | 4.5521443 | 4.5715 | 4.5334 | 0 |
| 1781049420 | 4.55087 | 0 | 0.07 | 4.5469256 | 4.5833 | 4.5461612 | 0 |
| 1780963020 | 4.5475 | 0.01 | 0.15 | 4.540304 | 4.5739 | 4.5396 | 0 |
| 1780876620 | 4.5406751 | -0.03 | -0.63 | 4.5694884 | 4.5694884 | 4.5288774 | 0 |
| 1780790220 | 4.5694884 | 0.03 | 0.62 | 4.5694884 | 4.5694884 | 4.5413208 | 0 |
| 1780703820 | 4.5413208 | -0.06 | -1.23 | 4.5978918 | 4.611 | 4.535 | 0 |
| 1780617420 | 4.5979445 | -0 | -0.04 | 4.5995494 | 4.6129 | 4.5927233 | 0 |
| 1780531020 | 4.5997285 | -0.04 | -0.88 | 4.6408931 | 4.6416 | 4.59 | 0 |
| 1780444620 | 4.6407954 | -0.01 | -0.22 | 4.6518986 | 4.6606 | 4.638 | 0 |
| 1780358220 | 4.651121 | -0.04 | -0.76 | 4.6863073 | 4.6821 | 4.6318 | 0 |
| 1780271820 | 4.6866199 | -0.01 | -0.27 | 4.6901168 | 4.6992867 | 4.67798 | 0 |
| 1780185420 | 4.6992867 | 0.01 | 0.20 | 4.6992867 | 4.6992867 | 4.6901168 | 0 |
| 1780099020 | 4.6901168 | 0.03 | 0.72 | 4.656235 | 4.6987 | 4.6622094 | 0 |
| 1780012620 | 4.6567299 | 0.04 | 0.88 | 4.615038 | 4.659 | 4.5927381 | 0 |
| 1779926220 | 4.615959 | 0.04 | 0.83 | 4.5774321 | 4.6324 | 4.5956 | 0 |
| 1779839820 | 4.5779158 | -0.01 | -0.32 | 4.5921342 | 4.5891 | 4.5689807 | 0 |
| 1779753420 | 4.5927604 | -0.01 | -0.19 | 4.601093 | 4.607 | 4.5912 | 0 |
| 1779667020 | 4.6015269 | 0.02 | 0.46 | 4.5933247 | 4.6080672 | 4.580385 | 0 |
| 1779580620 | 4.580385 | -0 | -0.09 | 4.580385 | 4.5844882 | 4.580385 | 0 |
| 1779494220 | 4.5844882 | -0.02 | -0.43 | 4.6048901 | 4.6059 | 4.5794 | 0 |
| 1779407820 | 4.6041 | 0.01 | 0.20 | 4.59525 | 4.6130713 | 4.5799 | 0 |
| 1779321420 | 4.5950212 | 0.03 | 0.57 | 4.5685014 | 4.6118515 | 4.5626 | 0 |
| 1779235020 | 4.569 | -0.03 | -0.66 | 4.5995489 | 4.5902 | 4.5548217 | 0 |
| 1779148620 | 4.59955 | 0.03 | 0.73 | 4.56699 | 4.6062 | 4.5658 | 0 |
| 1779062220 | 4.5661938 | -0.01 | -0.29 | 4.5794693 | 4.5850702 | 4.5644 | 0 |
| 1778975820 | 4.5794693 | -0.01 | -0.13 | 4.5924583 | 4.5924583 | 4.5794693 | 0 |
| 1778889420 | 4.5855905 | -0.04 | -0.84 | 4.6232702 | 4.6089 | 4.569 | 0 |
| 1778803020 | 4.6245 | -0.02 | -0.41 | 4.6444302 | 4.6552 | 4.6228 | 0 |
| 1778716620 | 4.643455 | -0.02 | -0.33 | 4.6589468 | 4.6564229 | 4.6354 | 0 |
| 1778630220 | 4.6589194 | -0.01 | -0.20 | 4.6695531 | 4.6692 | 4.6447 | 0 |
| 1778543820 | 4.6683 | -0.01 | -0.13 | 4.6578441 | 4.6739 | 4.6499 | 0 |
| 1778457420 | 4.6742055 | 0 | 0.00 | 4.6742055 | 4.6742055 | 4.6742055 | 0 |
| 1778371020 | 4.6742055 | 0 | 0.00 | 4.6742055 | 4.6742055 | 4.6742055 | 0 |
| 1778284620 | 4.6742055 | 0.02 | 0.48 | 4.6519584 | 4.6792548 | 4.6486 | 0 |
| 1778198220 | 4.6516688 | -0.01 | -0.26 | 4.6638288 | 4.6868 | 4.6462 | 0 |
| 1778111820 | 4.6638591 | 0.04 | 0.84 | 4.6247855 | 4.6955 | 4.6458 | 0 |
| 1778025420 | 4.6251319 | 0.03 | 0.55 | 4.5994013 | 4.6343 | 4.5881999 | 0 |
| 1777939020 | 4.5997036 | -0.03 | -0.59 | 4.6265 | 4.6427859 | 4.5904999 | 0 |
| 1777852620 | 4.62706 | 0 | 0.06 | 4.6243426 | 4.637684 | 4.6190341 | 0 |
| 1777766220 | 4.6243426 | 0 | 0.08 | 4.6209705 | 4.6243426 | 4.6207503 | 0 |
| 1777679820 | 4.6207503 | -0.01 | -0.11 | 4.6263322 | 4.6423 | 4.6113 | 0 |
| 1777593420 | 4.6260627 | 0.05 | 1.08 | 4.577021 | 4.6304999 | 4.5612 | 0 |
| 1777507020 | 4.5767 | -0.04 | -0.77 | 4.61381 | 4.6005452 | 4.5569 | 0 |
| 1777420620 | 4.611995 | -0.02 | -0.44 | 4.6332656 | 4.6263 | 4.596 | 0 |
| 1777334220 | 4.6323484 | 0.03 | 0.72 | 4.599475 | 4.6428 | 4.6066519 | 0 |
| 1777247820 | 4.5991841 | -0.01 | -0.15 | 4.5982648 | 4.6055496 | 4.58661 | 0 |
| 1777161420 | 4.6062383 | 0 | 0.00 | 4.6062383 | 4.6062383 | 4.6062383 | 0 |
| 1777075020 | 4.6062383 | 0.02 | 0.49 | 4.58441 | 4.6107652 | 4.5771 | 0 |
| 1776988620 | 4.58375 | -0.04 | -0.88 | 4.62464 | 4.6167 | 4.5747603 | 0 |
| 1776902220 | 4.62431 | 0.01 | 0.13 | 4.6187648 | 4.6403 | 4.6192918 | 0 |
| 1776815820 | 4.618105 | -0.01 | -0.13 | 4.6238 | 4.636 | 4.5982 | 0 |
| 1776729420 | 4.6239893 | 0.01 | 0.22 | 4.5938518 | 4.6335 | 4.5914 | 0 |
| 1776642960 | 4.6138361 | 0 | 0.00 | 4.6138361 | 4.6138361 | 4.6138361 | 0 |
| 1776556560 | 4.6138361 | 0 | 0.07 | 4.6104395 | 4.6138361 | 4.6101 | 0 |
| 1776470220 | 4.6104395 | 0.01 | 0.14 | 4.6038031 | 4.6426592 | 4.6022698 | 0 |
| 1776383820 | 4.6040688 | -0.03 | -0.57 | 4.6324 | 4.6369 | 4.6022 | 0 |
| 1776297420 | 4.6303 | 0.01 | 0.14 | 4.6244258 | 4.6376 | 4.6158 | 0 |
| 1776211020 | 4.623865 | 0.03 | 0.58 | 4.5974758 | 4.6382 | 4.5936 | 0 |
| 1776124620 | 4.5971399 | 0.05 | 1.16 | 4.54605 | 4.6005 | 4.554321 | 0 |
| 1776038220 | 4.54432 | -0.03 | -0.59 | 4.5636255 | 4.5720823 | 4.5363537 | 0 |
| 1775951820 | 4.5713503 | 0 | 0.00 | 4.5713503 | 4.5713503 | 4.5713503 | 0 |
| 1775865420 | 4.5713503 | -0.01 | -0.24 | 4.5839131 | 4.5975 | 4.5677 | 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。
