Hot Features
プレミアム
New Zealand Dollar vs Japanese Yen (NZDJPY)
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 | -0.59 | -0.631725467102 | 93.395 | 93.84 | 92.4915 | 0 | 0 | FX |
| 4 | -0.666 | -0.712520460892 | 93.471 | 95.446666 | 91.898381 | 0 | 0 | FX |
| 12 | 0.7815 | 0.849239596407 | 92.0235 | 95.446666 | 90.6855 | 0 | 0 | FX |
| 26 | 2.888 | 3.21185092919 | 89.917 | 95.446666 | 89.757297 | 0 | 0 | FX |
| 52 | 5.4135 | 6.19453837044 | 87.3915 | 95.446666 | 85.129061 | 0 | 0 | FX |
| 156 | 4.81 | 5.46621967157 | 87.995 | 99.773 | 1.56632 | 0 | 0 | FX |
| 260 | 16.241 | 21.2123191056 | 76.564 | 99.773 | 1.56632 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781827020 | 92.8515 | 0.12 | 0.13 | 92.745 | 93.31 | 92.56 | 0 |
| 1781740620 | 92.7305 | -0.81 | -0.87 | 93.5355 | 93.42 | 92.4915 | 0 |
| 1781654220 | 93.545 | 0.2 | 0.21 | 93.3665 | 93.71 | 92.9185 | 0 |
| 1781567820 | 93.35 | -0.32 | -0.34 | 93.647 | 93.84 | 93.292826 | 0 |
| 1781481420 | 93.673 | 0.24 | 0.25 | 93.440104 | 93.753 | 92.633315 | 0 |
| 1781395020 | 93.437693 | 0 | 0.00 | 93.437693 | 93.440104 | 92.661221 | 0 |
| 1781308620 | 93.437693 | 0.05 | 0.05 | 93.395 | 93.5245 | 93.17 | 0 |
| 1781222220 | 93.39 | 0.4 | 0.43 | 93.0125 | 93.62 | 92.62 | 0 |
| 1781135820 | 92.99 | -0.14 | -0.15 | 93.1655 | 93.55 | 92.878175 | 0 |
| 1781049420 | 93.1315 | 0.18 | 0.20 | 92.946 | 93.6245 | 93.05 | 0 |
| 1780963020 | 92.949 | 0.02 | 0.02 | 92.916755 | 93.35 | 92.7285 | 0 |
| 1780876620 | 92.928 | 0.01 | 0.01 | 92.915743 | 92.937504 | 91.898381 | 0 |
| 1780790220 | 92.914743 | 0 | 0.00 | 92.914743 | 92.914743 | 92.914743 | 0 |
| 1780703820 | 92.914743 | -0.99 | -1.05 | 93.894 | 94.13 | 92.76 | 0 |
| 1780617420 | 93.902 | 0.02 | 0.02 | 93.882307 | 94.15 | 93.73 | 0 |
| 1780531020 | 93.88 | -0.85 | -0.90 | 94.7345 | 94.7 | 93.7176 | 0 |
| 1780444620 | 94.732 | -0.01 | -0.02 | 94.7565 | 94.962 | 94.6 | 0 |
| 1780358220 | 94.7465 | -0.57 | -0.60 | 95.3115 | 95.25 | 94.4155 | 0 |
| 1780271820 | 95.32 | -0.02 | -0.02 | 95.342119 | 95.446666 | 95.101 | 0 |
| 1780185420 | 95.342119 | -0 | -0.00 | 95.344144 | 95.388428 | 95.342119 | 0 |
| 1780099020 | 95.344144 | 0.68 | 0.71 | 94.661 | 95.43 | 94.8225 | 0 |
| 1780012620 | 94.669 | 0.65 | 0.69 | 94.002 | 94.6975 | 93.57 | 0 |
| 1779926220 | 94.0175 | 0.99 | 1.07 | 93.032 | 94.291 | 93.38 | 0 |
| 1779839820 | 93.0255 | -0.15 | -0.17 | 93.1695 | 93.177756 | 92.92 | 0 |
| 1779753420 | 93.1795 | -0.18 | -0.19 | 93.346 | 93.47 | 93.06 | 0 |
| 1779667020 | 93.3545 | 0.2 | 0.22 | 93.146491 | 93.571867 | 93.087 | 0 |
| 1779580620 | 93.150845 | 0 | 0.00 | 93.146491 | 93.426945 | 93.146491 | 0 |
| 1779494220 | 93.150845 | -0.31 | -0.33 | 93.471 | 93.51 | 93.01 | 0 |
| 1779407820 | 93.463 | 0.24 | 0.25 | 93.2275 | 93.54 | 93.0425 | 0 |
| 1779321420 | 93.2255 | 0.46 | 0.50 | 92.755 | 93.403 | 92.6 | 0 |
| 1779235020 | 92.7635 | -0.55 | -0.59 | 93.3205 | 93.255 | 92.5585 | 0 |
| 1779148620 | 93.317 | 0.68 | 0.73 | 92.6495 | 93.4175 | 92.73 | 0 |
| 1779062220 | 92.6375 | -0.27 | -0.29 | 92.760432 | 92.8705 | 92.48226 | 0 |
| 1778975820 | 92.90801 | 0 | 0.00 | 92.90801 | 92.90801 | 92.90801 | 0 |
| 1778889420 | 92.90801 | -0.57 | -0.61 | 93.488 | 93.27 | 92.565 | 0 |
| 1778803020 | 93.4795 | -0.14 | -0.15 | 93.627 | 94.011 | 93.24 | 0 |
| 1778716620 | 93.62411 | -0.23 | -0.24 | 93.8375 | 93.85 | 93.39 | 0 |
| 1778630220 | 93.85 | 0.07 | 0.07 | 93.7915 | 93.983 | 93.4075 | 0 |
| 1778543820 | 93.7845 | 0.46 | 0.49 | 93.3285 | 93.85 | 93.32 | 0 |
| 1778457420 | 93.3255 | -0.16 | -0.17 | 93.503057 | 93.503057 | 92.924166 | 0 |
| 1778370960 | 93.482005 | 0 | 0.00 | 93.482005 | 93.503057 | 93.080348 | 0 |
| 1778284620 | 93.482005 | 0.36 | 0.38 | 93.1615 | 93.55 | 93.16 | 0 |
| 1778198220 | 93.1265 | -0.04 | -0.05 | 93.184 | 93.57 | 93.09 | 0 |
| 1778111820 | 93.17 | 0.09 | 0.10 | 93.0575 | 93.67 | 92.26 | 0 |
| 1778025420 | 93.0795 | 0.79 | 0.86 | 92.3135 | 93.18 | 92.12 | 0 |
| 1777939020 | 92.29 | -0.35 | -0.38 | 92.6585 | 92.857 | 91.9935 | 0 |
| 1777852620 | 92.6405 | 0.01 | 0.01 | 92.40967 | 92.7825 | 92.307225 | 0 |
| 1777766220 | 92.627127 | 0 | 0.00 | 92.627127 | 92.627127 | 92.627127 | 0 |
| 1777679820 | 92.627127 | -0.11 | -0.12 | 92.7295 | 92.8245 | 91.726 | 0 |
| 1777593420 | 92.7365 | -0.82 | -0.87 | 93.5595 | 93.762 | 91.331 | 0 |
| 1777507020 | 93.555 | -0.36 | -0.39 | 93.9395 | 93.869 | 93.262726 | 0 |
| 1777420620 | 93.917 | -0.28 | -0.30 | 94.219 | 94.189257 | 93.67 | 0 |
| 1777334220 | 94.2015 | 0.51 | 0.55 | 93.6855 | 94.315159 | 93.727486 | 0 |
| 1777247820 | 93.69 | 0 | 0.00 | 93.291879 | 93.814 | 92.977324 | 0 |
| 1777161420 | 93.689683 | 0 | 0.00 | 93.689683 | 93.689683 | 93.689683 | 0 |
| 1777075020 | 93.689683 | 0.2 | 0.21 | 93.49 | 93.79 | 93.33701 | 0 |
| 1776988620 | 93.491 | -0.66 | -0.70 | 94.171 | 94.0725 | 93.16 | 0 |
| 1776902220 | 94.1545 | 0.15 | 0.16 | 93.995 | 94.407 | 93.99 | 0 |
| 1776815820 | 94 | 0.19 | 0.21 | 93.8135 | 94.19 | 93.72 | 0 |
| 1776729420 | 93.806 | 0.51 | 0.54 | 93.361 | 93.94 | 93.2 | 0 |
| 1776642960 | 93.299124 | 0 | 0.00 | 93.299124 | 93.299124 | 93.299124 | 0 |
| 1776556560 | 93.299124 | -0 | -0.00 | 93.299124 | 93.3 | 92.401009 | 0 |
| 1776470220 | 93.3 | -0.41 | -0.43 | 93.8915 | 93.96 | 93.26 | 0 |
| 1776383820 | 93.7055 | -0.18 | -0.19 | 93.8915 | 93.97 | 93.607 | 0 |
| 1776297420 | 93.8845 | 0.15 | 0.16 | 93.733 | 94.11 | 93.69 | 0 |
| 1776211020 | 93.737 | 0.25 | 0.27 | 93.493 | 93.923 | 93.325 | 0 |
| 1776124620 | 93.4865 | 0.83 | 0.90 | 92.6775 | 93.664 | 92.95 | 0 |
| 1776038220 | 92.654 | -0.27 | -0.29 | 92.919457 | 93.135399 | 92.179613 | 0 |
| 1775951820 | 92.919457 | 0 | 0.00 | 92.919457 | 92.919457 | 92.919457 | 0 |
| 1775865420 | 92.919457 | -0.16 | -0.17 | 93.0995 | 93.4 | 92.911176 | 0 |
| 1775779020 | 93.0765 | 0.67 | 0.73 | 92.407 | 93.31 | 92.57 | 0 |
| 1775692620 | 92.406 | 0.19 | 0.21 | 92.1715 | 92.5515 | 92.1 | 0 |
| 1775606220 | 92.2165 | 0.98 | 1.07 | 91.243 | 92.4 | 90.9535 | 0 |
| 1775519820 | 91.2365 | 0.39 | 0.43 | 90.852 | 91.607 | 90.9495 | 0 |
| 1775433420 | 90.8435 | -0.3 | -0.33 | 91.141261 | 91.2425 | 90.7535 | 0 |
| 1775347020 | 91.141261 | 0.27 | 0.30 | 90.878472 | 91.141261 | 90.861557 | 0 |
| 1775260620 | 90.869007 | -0.3 | -0.33 | 91.1725 | 91.654 | 90.7125 | 0 |
| 1775174220 | 91.17 | -0.05 | -0.06 | 91.2235 | 91.381 | 90.83 | 0 |
| 1775087820 | 91.2245 | -0.01 | -0.01 | 91.223 | 91.5555 | 91.035 | 0 |
| 1775001420 | 91.2315 | -0.13 | -0.14 | 91.3715 | 91.4255 | 90.6855 | 0 |
| 1774915020 | 91.3595 | -0.71 | -0.78 | 91.7675 | 91.8355 | 90.962 | 0 |
| 1774828620 | 92.073575 | 0 | 0.00 | 92.073575 | 92.073575 | 92.073575 | 0 |
| 1774742220 | 92.073575 | 0 | 0.00 | 92.073575 | 92.073575 | 92.073575 | 0 |
| 1774655820 | 92.073575 | 0.08 | 0.09 | 92.0235 | 92.491268 | 91.628 | 0 |
| 1774569420 | 91.9945 | -0.54 | -0.58 | 92.5615 | 92.608 | 91.9 | 0 |
| 1774483020 | 92.53 | -0.12 | -0.13 | 92.6185 | 92.831 | 92.34 | 0 |
| 1774396620 | 92.6475 | -0.11 | -0.11 | 92.7845 | 92.845 | 92.2075 | 0 |
| 1774310220 | 92.7525 | -0.09 | -0.10 | 92.8415 | 93.215 | 91.962 | 0 |
| 1774223820 | 92.8455 | -0.14 | -0.15 | 92.98148 | 93.203661 | 92.56164 | 0 |
| 1774137420 | 92.98148 | 0 | 0.00 | 92.98148 | 92.98148 | 92.491585 | 0 |
| 1774051020 | 92.977316 | 0.31 | 0.33 | 92.6715 | 93.3015 | 92.69 | 0 |
| 1773964620 | 92.6675 | 0.08 | 0.08 | 92.6195 | 92.97 | 92.123 | 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。
