Hot Features
プレミアム
New Zealand Dollar vs Indonesian Rupiah (NZDIDR)
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 | -236.846 | -2.26517395701 | 10455.974 | 10441.449 | 10173.068 | 0 | 0 | FX |
| 4 | -184.285 | -1.77138983139 | 10403.413 | 10700.607 | 10173.068 | 0 | 0 | FX |
| 12 | 470.0802 | 4.82180628964 | 9749.0478 | 10700.607 | 9649.5071 | 0 | 0 | FX |
| 26 | 581.6935 | 6.03577124182 | 9637.4345 | 10700.607 | 9589.6878 | 0 | 0 | FX |
| 52 | 362.2784 | 3.67539746168 | 9856.8496 | 10700.607 | 9291.4822 | 0 | 0 | FX |
| 156 | 903.9108 | 9.70359338481 | 9315.2172 | 10700.607 | 8886.4558 | 0 | 0 | FX |
| 260 | 72.558 | 0.715098796933 | 10146.57 | 10700.607 | 8473.7878 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781827020 | 10283.431 | -50.62 | -0.49 | 10341.322 | 10385.764 | 10173.068 | 0 |
| 1781740620 | 10334.046 | -8.18 | -0.08 | 10342.079 | 10365.524 | 10263.684 | 0 |
| 1781654220 | 10342.23 | 15.28 | 0.15 | 10324.516 | 10413.398 | 10272.05 | 0 |
| 1781567820 | 10326.945 | -78.65 | -0.76 | 10410.005 | 10430.93 | 10296.324 | 0 |
| 1781481420 | 10405.595 | 30.6 | 0.29 | 10405.595 | 10405.595 | 10374.997 | 0 |
| 1781395020 | 10374.997 | 0 | 0.00 | 10374.997 | 10374.997 | 10374.997 | 0 |
| 1781308620 | 10374.997 | -79.99 | -0.77 | 10455.974 | 10441.449 | 10226.882 | 0 |
| 1781222220 | 10454.985 | -12.11 | -0.12 | 10381.045 | 10507.848 | 10380.974 | 0 |
| 1781135820 | 10467.097 | -7.14 | -0.07 | 10469.546 | 10471.404 | 10359.753 | 0 |
| 1781049420 | 10474.238 | -80.18 | -0.76 | 10558.505 | 10594.404 | 10359.232 | 0 |
| 1780963020 | 10554.414 | 109.33 | 1.05 | 10452.323 | 10605.574 | 10527.599 | 0 |
| 1780876620 | 10445.085 | -45.74 | -0.44 | 10456.736 | 10490.828 | 10444.541 | 0 |
| 1780790220 | 10490.828 | 0 | 0.00 | 10490.828 | 10490.828 | 10490.828 | 0 |
| 1780703820 | 10490.828 | -109.32 | -1.03 | 10596.461 | 10647.426 | 10472.074 | 0 |
| 1780617420 | 10600.149 | 24.12 | 0.23 | 10577.955 | 10616.624 | 10554.902 | 0 |
| 1780531020 | 10576.029 | -2.99 | -0.03 | 10578.882 | 10623.082 | 10514.97 | 0 |
| 1780444620 | 10579.018 | -25.91 | -0.24 | 10606.285 | 10660.065 | 10559.138 | 0 |
| 1780358220 | 10604.927 | -54.79 | -0.51 | 10663.222 | 10651.25 | 10514.102 | 0 |
| 1780271820 | 10659.713 | -9.74 | -0.09 | 10659.713 | 10669.456 | 10659.713 | 0 |
| 1780185420 | 10669.456 | 0 | 0.00 | 10669.456 | 10669.456 | 10669.456 | 0 |
| 1780099020 | 10669.456 | 59.98 | 0.57 | 10602.579 | 10700.607 | 10633.415 | 0 |
| 1780012620 | 10609.474 | 129.96 | 1.24 | 10499.047 | 10624.015 | 10483.437 | 0 |
| 1779926220 | 10479.515 | 53.06 | 0.51 | 10426.828 | 10561.155 | 10443.41 | 0 |
| 1779839820 | 10426.451 | 7.15 | 0.07 | 10418.934 | 10463.1 | 10375.938 | 0 |
| 1779753420 | 10419.305 | 17.89 | 0.17 | 10393.293 | 10427.198 | 10388.365 | 0 |
| 1779667020 | 10401.417 | 47.78 | 0.46 | 10401.417 | 10401.417 | 10353.632 | 0 |
| 1779580620 | 10353.632 | 0 | 0.00 | 10353.632 | 10353.632 | 10353.632 | 0 |
| 1779494220 | 10353.632 | -38.66 | -0.37 | 10403.413 | 10415.967 | 10344.121 | 0 |
| 1779407820 | 10392.296 | -13.14 | -0.13 | 10402.668 | 10406.313 | 10318.33 | 0 |
| 1779321420 | 10405.44 | 29.43 | 0.28 | 10372.25 | 10415.346 | 10250.131 | 0 |
| 1779235020 | 10376.01 | -22.04 | -0.21 | 10401.717 | 10395.378 | 10322.475 | 0 |
| 1779148620 | 10398.047 | 133.51 | 1.30 | 10262.169 | 10417.591 | 10293.602 | 0 |
| 1779062220 | 10264.533 | -30.87 | -0.30 | 10264.533 | 10295.401 | 10264.533 | 0 |
| 1778975820 | 10295.401 | 0 | 0.00 | 10295.401 | 10295.401 | 10295.401 | 0 |
| 1778889420 | 10295.401 | -83.69 | -0.81 | 10378.527 | 10353.906 | 10235.296 | 0 |
| 1778803020 | 10379.09 | -7.05 | -0.07 | 10387.811 | 10436.633 | 10334.655 | 0 |
| 1778716620 | 10386.139 | -62.02 | -0.59 | 10449.737 | 10418.15 | 10355.306 | 0 |
| 1778630220 | 10448.158 | 59.51 | 0.57 | 10386.149 | 10451.963 | 10358.46 | 0 |
| 1778543820 | 10388.647 | 53.75 | 0.52 | 10331.021 | 10404.98 | 10337.615 | 0 |
| 1778457420 | 10334.894 | -31.16 | -0.30 | 10334.894 | 10366.056 | 10334.894 | 0 |
| 1778370960 | 10366.056 | 0 | 0.00 | 10366.056 | 10366.056 | 10366.056 | 0 |
| 1778284620 | 10366.056 | 58.01 | 0.56 | 10299.172 | 10374.675 | 10322.768 | 0 |
| 1778198220 | 10308.05 | -2.31 | -0.02 | 10310.726 | 10366.231 | 10301.209 | 0 |
| 1778111820 | 10310.364 | 69.4 | 0.68 | 10281.833 | 10393.117 | 10234.59 | 0 |
| 1778025420 | 10240.963 | 28.43 | 0.28 | 10204.231 | 10277.966 | 10188.332 | 0 |
| 1777939020 | 10212.531 | -13.95 | -0.14 | 10239.809 | 10288.392 | 10147.895 | 0 |
| 1777852620 | 10226.483 | 0 | 0.00 | 10226.483 | 10226.483 | 10226.483 | 0 |
| 1777766220 | 10226.483 | 0 | 0.00 | 10226.483 | 10226.483 | 10226.483 | 0 |
| 1777679820 | 10226.483 | -2.89 | -0.03 | 10223.338 | 10254.537 | 10208.473 | 0 |
| 1777593420 | 10229.376 | 107.87 | 1.07 | 10138.001 | 10241.9 | 10111.369 | 0 |
| 1777507020 | 10121.502 | -32.43 | -0.32 | 10155.084 | 10199.432 | 10104.169 | 0 |
| 1777420620 | 10153.935 | -24.93 | -0.24 | 10188.863 | 10178.575 | 10123.564 | 0 |
| 1777334220 | 10178.867 | 52.11 | 0.51 | 10133.295 | 10194.882 | 10116.28 | 0 |
| 1777247820 | 10126.753 | -22.22 | -0.22 | 10126.753 | 10148.975 | 10126.753 | 0 |
| 1777161420 | 10148.975 | 0 | 0.00 | 10148.975 | 10148.975 | 10148.975 | 0 |
| 1777075020 | 10148.975 | 0.04 | 0.00 | 10152.379 | 10198.75 | 10063.441 | 0 |
| 1776988620 | 10148.932 | -18.37 | -0.18 | 10167.6 | 10196.203 | 10104.854 | 0 |
| 1776902220 | 10167.299 | 64.41 | 0.64 | 10124.083 | 10187.635 | 10122.36 | 0 |
| 1776815820 | 10102.885 | -21.07 | -0.21 | 10128.625 | 10145.788 | 10079.074 | 0 |
| 1776729420 | 10123.956 | 43.92 | 0.44 | 10065.212 | 10125.347 | 10051.816 | 0 |
| 1776642960 | 10080.031 | 0 | 0.00 | 10080.031 | 10080.031 | 10080.031 | 0 |
| 1776556560 | 10080.031 | 0 | 0.00 | 10080.031 | 10080.031 | 10080.031 | 0 |
| 1776470220 | 10080.031 | -12.56 | -0.12 | 10140.733 | 10147.253 | 10012.394 | 0 |
| 1776383820 | 10092.589 | -55.52 | -0.55 | 10140.733 | 10142.919 | 10088.208 | 0 |
| 1776297420 | 10148.112 | 35.22 | 0.35 | 10113.403 | 10152.469 | 10089.095 | 0 |
| 1776211020 | 10112.889 | 55.21 | 0.55 | 10054.259 | 10141.852 | 9994.12 | 0 |
| 1776124620 | 10057.682 | 148.68 | 1.50 | 9922.5472 | 10069.495 | 9966.168 | 0 |
| 1776038220 | 9908.9984 | -74.31 | -0.74 | 9908.9984 | 9983.3127 | 9908.9984 | 0 |
| 1775951820 | 9983.3127 | 0 | 0.00 | 9983.3127 | 9983.3127 | 9983.3127 | 0 |
| 1775865420 | 9983.3127 | -11.53 | -0.12 | 9981.0519 | 10025.73 | 9953.7808 | 0 |
| 1775779020 | 9994.8465 | 82.35 | 0.83 | 9902.6323 | 10021.76 | 9913.7099 | 0 |
| 1775692620 | 9912.4973 | 142.87 | 1.46 | 9887.3979 | 9949.2011 | 9834.218 | 0 |
| 1775606220 | 9769.6275 | 42.12 | 0.43 | 9724.2844 | 9778.6842 | 9715.072 | 0 |
| 1775519820 | 9727.511 | 62.56 | 0.65 | 9672.7926 | 9754.7147 | 9710.168 | 0 |
| 1775433420 | 9664.9539 | -10.29 | -0.11 | 9664.9539 | 9675.2431 | 9664.9539 | 0 |
| 1775347020 | 9675.2431 | 0 | 0.00 | 9675.2431 | 9675.2431 | 9675.2431 | 0 |
| 1775260620 | 9675.2431 | -30.45 | -0.31 | 9702.8321 | 9730.3287 | 9649.5071 | 0 |
| 1775174220 | 9705.6924 | -37.93 | -0.39 | 9736.8457 | 9780.405 | 9693.1996 | 0 |
| 1775087820 | 9743.6236 | 4.3 | 0.04 | 9757.3191 | 9807.0623 | 9696.9071 | 0 |
| 1775001420 | 9739.3213 | 20.52 | 0.21 | 9698.5538 | 9755.5578 | 9672.7759 | 0 |
| 1774915020 | 9718.7987 | -42.41 | -0.43 | 9715.6045 | 9766.1449 | 9695.3256 | 0 |
| 1774828620 | 9761.2119 | 0 | 0.00 | 9761.2119 | 9761.2119 | 9761.2119 | 0 |
| 1774742220 | 9761.2119 | 0 | 0.00 | 9761.2119 | 9761.2119 | 9761.2119 | 0 |
| 1774655820 | 9761.2119 | 2.56 | 0.03 | 9749.0478 | 9803.9401 | 9734.3659 | 0 |
| 1774569420 | 9758.6559 | -90.73 | -0.92 | 9780.0659 | 9831.105 | 9728.4223 | 0 |
| 1774483020 | 9849.3864 | -6.42 | -0.07 | 9853.099 | 9892.025 | 9774.4967 | 0 |
| 1774396620 | 9855.8014 | -36.1 | -0.36 | 9858.5128 | 9894.52 | 9799.0975 | 0 |
| 1774310220 | 9891.8979 | -15.6 | -0.16 | 9900.6782 | 9943.3513 | 9793.654 | 0 |
| 1774223820 | 9907.501 | 0 | 0.00 | 9907.501 | 9907.501 | 9907.501 | 0 |
| 1774137420 | 9907.501 | 0 | 0.00 | 9907.501 | 9907.501 | 9907.501 | 0 |
| 1774051020 | 9907.501 | -8.18 | -0.08 | 9921.967 | 9976.7626 | 9861.0892 | 0 |
| 1773964620 | 9915.6768 | 42.21 | 0.43 | 9901.3394 | 9947.7067 | 9727.4104 | 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。
