Hot Features
プレミアム
New Zealand Dollar vs Japanese Yen (NZDJPY)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1725 | 0.203053453086 | 84.953 | 85.28 | 83.499 | 0 | 0 | FX |
| 4 | -1.778 | -2.0459475165 | 86.9035 | 87.4075 | 83.15 | 0 | 0 | FX |
| 12 | -3.562 | -4.01634954193 | 88.6875 | 91.15 | 83.15 | 0 | 0 | FX |
| 26 | -1.738315 | -2.00119577985 | 86.863815 | 97.195628 | 83.15 | 0 | 0 | FX |
| 52 | -5.8615 | -6.44212909537 | 90.987 | 99.773 | 83.063 | 0 | 0 | FX |
| 156 | 5.051 | 6.30787579067 | 80.0745 | 99.773 | 79.409 | 0 | 0 | FX |
| 260 | 19.6661 | 30.0432023514 | 65.4594 | 8092.6 | 60.333 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741910220 | 84.3635 | -0.69 | -0.81 | 85.078 | 84.72 | 84.0195 | 0 |
| 1741823820 | 85.051 | 0.5 | 0.59 | 84.5775 | 85.1705 | 84.34 | 0 |
| 1741737420 | 84.556 | 0.81 | 0.97 | 83.744 | 84.67 | 83.608 | 0 |
| 1741651020 | 83.747 | -0.79 | -0.93 | 84.252 | 84.645 | 83.499 | 0 |
| 1741564620 | 84.535863 | 0 | 0.00 | 84.535863 | 84.535863 | 84.535863 | 0 |
| 1741478220 | 84.535863 | 0 | 0.00 | 84.535863 | 84.535863 | 84.535863 | 0 |
| 1741391820 | 84.535863 | -0.42 | -0.50 | 84.9445 | 84.606 | 83.7775 | 0 |
| 1741305420 | 84.9575 | -0.34 | -0.40 | 85.275 | 85.62 | 84.4355 | 0 |
| 1741219020 | 85.300114 | 0.5 | 0.59 | 84.766 | 85.36 | 84.518 | 0 |
| 1741132620 | 84.797 | 1.01 | 1.20 | 83.836 | 85.03 | 83.15 | 0 |
| 1741046220 | 83.7915 | -0.71 | -0.85 | 84.5165 | 84.88 | 83.5595 | 0 |
| 1740959820 | 84.506 | 0.19 | 0.23 | 84.310338 | 84.68 | 84.141112 | 0 |
| 1740873420 | 84.314277 | 0 | 0.00 | 84.310338 | 84.314277 | 84.310338 | 0 |
| 1740787020 | 84.310338 | -0.1 | -0.12 | 84.461 | 84.61 | 83.78 | 0 |
| 1740700620 | 84.41 | -0.42 | -0.49 | 84.8315 | 85.265 | 84.2 | 0 |
| 1740614220 | 84.828414 | -0.6 | -0.71 | 85.402 | 85.4535 | 84.733 | 0 |
| 1740527820 | 85.432 | -0.4 | -0.46 | 85.861 | 85.954 | 84.9355 | 0 |
| 1740441420 | 85.827 | 0.14 | 0.16 | 85.8745 | 86.159 | 85.5725 | 0 |
| 1740355020 | 85.688367 | 0 | 0.00 | 85.688367 | 85.688367 | 85.688367 | 0 |
| 1740268620 | 85.688367 | 0 | 0.00 | 85.688367 | 85.688367 | 85.688367 | 0 |
| 1740182220 | 85.688367 | -0.42 | -0.49 | 86.184 | 86.8125 | 85.462 | 0 |
| 1740095820 | 86.113 | -0.09 | -0.10 | 86.197 | 86.372947 | 85.7755 | 0 |
| 1740009420 | 86.2025 | -0.46 | -0.53 | 86.6565 | 86.96 | 86.1445 | 0 |
| 1739923020 | 86.665 | -0.14 | -0.16 | 86.8075 | 86.8875 | 86.378 | 0 |
| 1739836620 | 86.8055 | -0.54 | -0.61 | 87.14 | 87.14 | 86.648 | 0 |
| 1739750220 | 87.342581 | 0 | 0.00 | 87.342581 | 87.342581 | 87.342581 | 0 |
| 1739663820 | 87.342581 | 0 | 0.00 | 87.342581 | 87.342581 | 87.342581 | 0 |
| 1739577420 | 87.342581 | 0.45 | 0.52 | 86.904 | 87.4075 | 86.7085 | 0 |
| 1739491020 | 86.888 | -0.12 | -0.14 | 87.0115 | 88.0735 | 86.3 | 0 |
| 1739404620 | 87.0115 | 0.58 | 0.67 | 86.4355 | 87.4 | 86.436 | 0 |
| 1739318220 | 86.429 | 0.92 | 1.07 | 85.52 | 86.443641 | 85.7305 | 0 |
| 1739231820 | 85.5105 | -0.17 | -0.20 | 85.7245 | 86.2325 | 85.4845 | 0 |
| 1739145420 | 85.679948 | 0 | 0.00 | 85.679948 | 85.679948 | 85.679948 | 0 |
| 1739059020 | 85.679948 | 0 | 0.00 | 85.679948 | 85.679948 | 85.679948 | 0 |
| 1738972620 | 85.679948 | -0.1 | -0.12 | 85.787 | 86.45 | 85.27 | 0 |
| 1738886220 | 85.7845 | -1.02 | -1.18 | 86.8305 | 86.501 | 85.754 | 0 |
| 1738799820 | 86.808 | -0.25 | -0.29 | 87.07 | 87.059237 | 86.525176 | 0 |
| 1738713420 | 87.0585 | -0.31 | -0.35 | 87.3945 | 87.425 | 86.4605 | 0 |
| 1738627020 | 87.3635 | 0.83 | 0.95 | 86.5255 | 87.481 | 85.6955 | 0 |
| 1738540620 | 86.5375 | -0.95 | -1.09 | 87.749358 | 87.749358 | 86.31955 | 0 |
| 1738454220 | 87.489058 | 0 | 0.00 | 87.489058 | 87.489058 | 87.489058 | 0 |
| 1738367820 | 87.489058 | 0.64 | 0.73 | 86.837 | 87.96 | 87.16 | 0 |
| 1738281420 | 86.8525 | -1.05 | -1.20 | 87.9085 | 87.3505 | 86.7405 | 0 |
| 1738195020 | 87.9035 | -0.23 | -0.26 | 88.121 | 88.0255 | 87.5365 | 0 |
| 1738108620 | 88.1295 | 0.32 | 0.36 | 87.7495 | 88.333812 | 87.708 | 0 |
| 1738022220 | 87.8105 | -0.42 | -0.47 | 88.6985 | 88.85 | 87.5745 | 0 |
| 1737935820 | 88.228984 | 0 | 0.00 | 88.228984 | 88.228984 | 88.228984 | 0 |
| 1737849420 | 88.228984 | 0 | 0.00 | 88.228984 | 88.228984 | 88.228984 | 0 |
| 1737763020 | 88.228984 | -0.38 | -0.43 | 88.5885 | 91.15 | 88.14319 | 0 |
| 1737676620 | 88.608 | 0.01 | 0.02 | 88.6 | 88.84 | 88.1785 | 0 |
| 1737590220 | 88.594 | 0.42 | 0.48 | 88.2015 | 88.796065 | 88.05 | 0 |
| 1737503820 | 88.1715 | -0.03 | -0.04 | 88.211 | 88.6435 | 87.59 | 0 |
| 1737417420 | 88.2025 | 0.87 | 1.00 | 87.3755 | 88.398 | 87.414 | 0 |
| 1737331020 | 87.3325 | 0.07 | 0.08 | 87.261729 | 87.554773 | 87.1825 | 0 |
| 1737244620 | 87.261729 | -0.1 | -0.11 | 87.380826 | 87.554773 | 87.261729 | 0 |
| 1737158220 | 87.359 | 0.24 | 0.27 | 87.109 | 87.983 | 86.6885 | 0 |
| 1737071820 | 87.12 | -0.81 | -0.92 | 87.9095 | 87.667 | 86.941 | 0 |
| 1736985420 | 87.932 | -0.61 | -0.69 | 88.548 | 88.38 | 87.488855 | 0 |
| 1736899020 | 88.5435 | 0.36 | 0.41 | 88.1155 | 88.7325 | 88.1625 | 0 |
| 1736812620 | 88.184 | 0.33 | 0.37 | 87.8595 | 88.967 | 87.055 | 0 |
| 1736726220 | 87.855 | 0.17 | 0.19 | 87.688628 | 88.102 | 87.5145 | 0 |
| 1736639820 | 87.688628 | 0.01 | 0.01 | 87.681094 | 87.692968 | 87.601901 | 0 |
| 1736553420 | 87.682094 | -0.73 | -0.82 | 88.3845 | 89.972 | 87.465523 | 0 |
| 1736467020 | 88.411 | -0.28 | -0.31 | 88.6875 | 88.79 | 88.1405 | 0 |
| 1736380620 | 88.6865 | -0.48 | -0.54 | 89.136 | 89.203368 | 88.388 | 0 |
| 1736294220 | 89.17 | 0.22 | 0.25 | 88.9415 | 89.706 | 88.852 | 0 |
| 1736207820 | 88.951 | 0.5 | 0.56 | 88.468 | 89.265 | 88.603 | 0 |
| 1736121420 | 88.453 | 0.79 | 0.90 | 87.667651 | 88.487038 | 87.667651 | 0 |
| 1736035020 | 87.667651 | -0.2 | -0.22 | 87.667651 | 88.261743 | 87.667651 | 0 |
| 1735948620 | 87.862666 | -0.14 | -0.16 | 88.0155 | 88.344 | 87.204024 | 0 |
| 1735862220 | 88.006 | -0.28 | -0.32 | 88.2865 | 89.235 | 87.72 | 0 |
| 1735775820 | 88.288 | -0.25 | -0.28 | 88.008235 | 88.29 | 87.901433 | 0 |
| 1735689420 | 88.5395 | 0 | 0.00 | 88.5395 | 88.5395 | 88.5395 | 0 |
| 1735603020 | 88.5395 | -0.48 | -0.54 | 89.043 | 89.438 | 88.3015 | 0 |
| 1735516620 | 89.022 | 0.04 | 0.05 | 88.977786 | 89.0965 | 88.693101 | 0 |
| 1735430220 | 88.977786 | 0 | 0.00 | 88.977786 | 88.977786 | 88.894931 | 0 |
| 1735343760 | 88.977786 | 0.24 | 0.27 | 88.7395 | 89.231 | 88.494 | 0 |
| 1735257420 | 88.738 | -0.06 | -0.07 | 88.7895 | 89.403 | 88.4485 | 0 |
| 1735171020 | 88.8025 | 0.09 | 0.10 | 88.67 | 90.8285 | 87.53 | 0 |
| 1735084620 | 88.71 | -0.05 | -0.06 | 88.737 | 88.948462 | 87.518773 | 0 |
| 1734998220 | 88.762369 | 0.3 | 0.34 | 88.493 | 88.93 | 88.422 | 0 |
| 1734911820 | 88.46 | -0.02 | -0.03 | 88.526381 | 88.7595 | 88.1435 | 0 |
| 1734825420 | 88.483125 | -0.02 | -0.02 | 88.506593 | 88.526381 | 88.483125 | 0 |
| 1734739020 | 88.503268 | -0.21 | -0.24 | 88.686 | 88.5945 | 87.9995 | 0 |
| 1734652620 | 88.714 | 1.85 | 2.13 | 86.9335 | 89.2015 | 87.299 | 0 |
| 1734566220 | 86.8655 | -1.56 | -1.76 | 88.411 | 88.29 | 86.731 | 0 |
| 1734479820 | 88.421322 | -0.83 | -0.93 | 89.2515 | 88.974 | 88.2015 | 0 |
| 1734393420 | 89.2545 | 0.63 | 0.71 | 88.55 | 89.28 | 88.62 | 0 |
| 1734307020 | 88.625182 | 0 | 0.00 | 88.625182 | 88.625182 | 88.625182 | 0 |
| 1734220620 | 88.625182 | 0 | 0.00 | 88.625182 | 88.625182 | 88.625182 | 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
