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 | 1.4335 | 1.55981371461 | 91.902 | 93.685 | 91.547268 | 0 | 0 | FX |
| 4 | -0.0595 | -0.0637079072755 | 93.395 | 93.84 | 91.0525 | 0 | 0 | FX |
| 12 | -0.556 | -0.592172880399 | 93.8915 | 95.446666 | 91.0525 | 0 | 0 | FX |
| 26 | 2.81831 | 3.11356329113 | 90.51719 | 95.446666 | 89.757297 | 0 | 0 | FX |
| 52 | 5.6915 | 6.49388435033 | 87.644 | 95.446666 | 85.129061 | 0 | 0 | FX |
| 156 | 5.079 | 5.75481692567 | 88.2565 | 99.773 | 1.56632 | 0 | 0 | FX |
| 260 | 16.654516 | 21.7192257209 | 76.680984 | 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 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 93.5465 | 0.66 | 0.71 | 92.8795 | 93.685 | 92.9 | 0 |
| 1783555020 | 92.8915 | 0.77 | 0.84 | 92.133 | 92.9 | 92.313 | 0 |
| 1783468620 | 92.122 | -0.28 | -0.31 | 92.42 | 92.3205 | 91.919465 | 0 |
| 1783382220 | 92.404 | 0.35 | 0.38 | 92.0565 | 92.487 | 92.04 | 0 |
| 1783295820 | 92.0585 | 0.44 | 0.48 | 91.616406 | 92.18284 | 91.547268 | 0 |
| 1783209360 | 91.616406 | -0.48 | -0.52 | 92.087074 | 92.100136 | 91.547268 | 0 |
| 1783123020 | 92.099136 | 0.2 | 0.22 | 91.902 | 92.246925 | 91.892 | 0 |
| 1783036620 | 91.8965 | -0.34 | -0.37 | 92.2385 | 92.25 | 91.56 | 0 |
| 1782950220 | 92.2335 | -0.06 | -0.06 | 92.293 | 92.46 | 92.06 | 0 |
| 1782863820 | 92.2925 | 0.79 | 0.86 | 91.47 | 92.49 | 91.5795 | 0 |
| 1782777420 | 91.5025 | 0.23 | 0.25 | 91.246 | 91.62 | 91.29 | 0 |
| 1782691020 | 91.2755 | -0.05 | -0.06 | 91.336269 | 92.321666 | 91.163388 | 0 |
| 1782604620 | 91.326873 | 0 | 0.00 | 91.326873 | 91.326873 | 91.326873 | 0 |
| 1782518220 | 91.326873 | 0.04 | 0.05 | 91.301 | 91.44 | 91.109798 | 0 |
| 1782431820 | 91.284 | -0.02 | -0.03 | 91.309 | 91.669 | 91.1805 | 0 |
| 1782345420 | 91.3075 | -0.2 | -0.22 | 91.526 | 91.7355 | 91.0525 | 0 |
| 1782259020 | 91.512 | -0.75 | -0.81 | 92.259 | 92.15 | 91.46 | 0 |
| 1782172620 | 92.2635 | -0.29 | -0.31 | 92.5655 | 92.79 | 92.18 | 0 |
| 1782086220 | 92.552 | -0.04 | -0.04 | 92.592722 | 92.639041 | 92.388 | 0 |
| 1781999820 | 92.592722 | 0.07 | 0.07 | 92.524548 | 92.592722 | 92.522218 | 0 |
| 1781913420 | 92.524548 | -0.33 | -0.35 | 92.8205 | 92.68 | 92.38 | 0 |
| 1781827020 | 92.8515 | 0.12 | 0.13 | 92.7465 | 93.31 | 92.56 | 0 |
| 1781740620 | 92.7305 | -0.81 | -0.87 | 93.5355 | 93.42 | 92.493 | 0 |
| 1781654220 | 93.545 | 0.2 | 0.21 | 93.3665 | 93.71 | 92.915 | 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 | 93.437693 | 93.437693 | 0 |
| 1781308620 | 93.437693 | 0.05 | 0.05 | 93.395 | 93.5245 | 93.17 | 0 |
| 1781222220 | 93.392 | 0.4 | 0.43 | 93.0125 | 93.62 | 92.62 | 0 |
| 1781135820 | 92.99 | -0.14 | -0.15 | 93.1655 | 93.54 | 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 | 92.734 | 0 |
| 1780876620 | 92.9275 | 0.05 | 0.06 | 92.915743 | 92.94 | 91.898381 | 0 |
| 1780790220 | 92.872701 | -0.04 | -0.05 | 92.915743 | 93.031058 | 92.073198 | 0 |
| 1780703820 | 92.914743 | -1 | -1.06 | 93.894 | 94.11 | 92.76 | 0 |
| 1780617420 | 93.91 | 0.03 | 0.03 | 93.882307 | 94.15 | 93.73 | 0 |
| 1780531020 | 93.8785 | -0.85 | -0.90 | 94.7345 | 94.7 | 93.7176 | 0 |
| 1780444620 | 94.732 | -0.01 | -0.02 | 94.7565 | 94.962 | 94.589 | 0 |
| 1780358220 | 94.7465 | -0.56 | -0.59 | 95.3115 | 95.25 | 94.41 | 0 |
| 1780271820 | 95.311 | -0.03 | -0.03 | 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 | 94.824 | 0 |
| 1780012620 | 94.669 | 0.65 | 0.69 | 94.002 | 94.699 | 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 | 93.3455 | 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 | 93.476 | 93.51 | 93.01 | 0 |
| 1779407820 | 93.463 | 0.24 | 0.25 | 93.231 | 93.54 | 93.042 | 0 |
| 1779321420 | 93.2255 | 0.46 | 0.50 | 92.755 | 93.403 | 92.6 | 0 |
| 1779235020 | 92.7625 | -0.55 | -0.59 | 93.322 | 93.255 | 92.5615 | 0 |
| 1779148620 | 93.317 | 0.68 | 0.73 | 92.6495 | 93.4165 | 92.73 | 0 |
| 1779062220 | 92.638 | -0.12 | -0.13 | 92.760432 | 92.8705 | 92.48226 | 0 |
| 1778975820 | 92.760432 | -0.15 | -0.16 | 92.92376 | 92.92376 | 92.751634 | 0 |
| 1778889420 | 92.90801 | -0.57 | -0.61 | 93.488 | 93.27 | 92.565 | 0 |
| 1778803020 | 93.4795 | -0.14 | -0.15 | 93.6355 | 94.011 | 93.233 | 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 | 93.2925 | 0 |
| 1778543820 | 93.7845 | 0.3 | 0.32 | 93.3285 | 93.85 | 93.32 | 0 |
| 1778457420 | 93.482005 | 0 | 0.00 | 93.482005 | 93.482005 | 93.482005 | 0 |
| 1778371020 | 93.482005 | 0 | 0.00 | 93.482005 | 93.482005 | 93.482005 | 0 |
| 1778284620 | 93.482005 | 0.36 | 0.38 | 93.1615 | 93.55 | 93.16 | 0 |
| 1778198220 | 93.127 | -0.04 | -0.05 | 93.184 | 93.57 | 93.097 | 0 |
| 1778111820 | 93.17 | 0.09 | 0.10 | 93.0575 | 93.67 | 92.2595 | 0 |
| 1778025420 | 93.0785 | 0.79 | 0.85 | 92.3135 | 93.18 | 92.12 | 0 |
| 1777939020 | 92.29 | -0.35 | -0.38 | 92.6565 | 92.8595 | 91.9795 | 0 |
| 1777852620 | 92.6405 | 0.24 | 0.26 | 92.40967 | 92.7825 | 92.307225 | 0 |
| 1777766220 | 92.402736 | -0.22 | -0.24 | 92.637178 | 92.704768 | 92.402736 | 0 |
| 1777679820 | 92.627127 | -0.11 | -0.12 | 92.7295 | 92.8215 | 91.7235 | 0 |
| 1777593420 | 92.7365 | -0.82 | -0.87 | 93.5595 | 93.762 | 91.343 | 0 |
| 1777507020 | 93.555 | -0.36 | -0.39 | 93.9395 | 93.869 | 93.288358 | 0 |
| 1777420620 | 93.9185 | -0.28 | -0.30 | 94.2195 | 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 | 93.8135 | 92.977324 | 0 |
| 1777161420 | 93.689683 | 0 | 0.00 | 93.689683 | 93.689683 | 93.689683 | 0 |
| 1777075020 | 93.689683 | 0.2 | 0.21 | 93.5 | 93.79 | 93.33701 | 0 |
| 1776988620 | 93.491 | -0.66 | -0.71 | 94.1725 | 94.0705 | 93.16 | 0 |
| 1776902220 | 94.155 | 0.16 | 0.16 | 93.9945 | 94.407 | 93.99 | 0 |
| 1776815820 | 94 | 0.19 | 0.21 | 93.8165 | 94.19 | 93.72 | 0 |
| 1776729420 | 93.806 | 0.51 | 0.54 | 93.3505 | 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 | 93.697 | 93.96 | 93.26 | 0 |
| 1776383820 | 93.7055 | -0.18 | -0.19 | 93.8985 | 93.97 | 93.607 | 0 |
| 1776297420 | 93.8845 | 0.15 | 0.16 | 93.7335 | 94.11 | 93.69 | 0 |
| 1776211020 | 93.737 | 0.25 | 0.27 | 93.493 | 93.95 | 93.32 | 0 |
| 1776124620 | 93.4865 | 0.83 | 0.90 | 92.6755 | 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 |
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。
