Hot Features
プレミアム
New Zealand Dollar vs Swedish Krona (NZDSEK)
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 | 0 | 5.4971 | 5.5334 | 5.4417 | 0 | 0 | FX |
| 4 | 0.0161 | 0.29374201788 | 5.481 | 5.5491 | 5.4255 | 0 | 0 | FX |
| 12 | 0.0537 | 0.986515780578 | 5.4434 | 5.5571 | 5.3606 | 0 | 0 | FX |
| 26 | 0.1613 | 3.0229768732 | 5.3358 | 5.5571 | 5.2699 | 0 | 0 | FX |
| 52 | -0.2815 | -4.87142214377 | 5.7786 | 5.8224 | 5.2699 | 0 | 0 | FX |
| 156 | -1.16415 | -17.4764496153 | 6.66125 | 6.8116 | 5.2699 | 0 | 0 | FX |
| 260 | -0.4839 | -8.09062029761 | 5.981 | 6.9239 | 5.2699 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781913420 | 5.4971 | -0.02 | -0.39 | 5.51705 | 5.5156 | 5.4911 | 0 |
| 1781827020 | 5.5185 | 0.03 | 0.49 | 5.49385 | 5.5334 | 5.489 | 0 |
| 1781740620 | 5.4913999 | 0.03 | 0.56 | 5.46105 | 5.5175 | 5.4417 | 0 |
| 1781654220 | 5.46085 | -0.02 | -0.30 | 5.4774 | 5.48 | 5.4526 | 0 |
| 1781567820 | 5.4774 | -0.02 | -0.36 | 5.49715 | 5.4936999 | 5.4657 | 0 |
| 1781481420 | 5.4974 | -0.02 | -0.41 | 5.4971 | 5.5202 | 5.4906499 | 0 |
| 1781395020 | 5.5202 | 0 | 0.00 | 5.5202 | 5.5202 | 5.5202 | 0 |
| 1781308620 | 5.5202 | 0.01 | 0.23 | 5.50925 | 5.5491 | 5.4826 | 0 |
| 1781222220 | 5.5073 | -0.01 | -0.16 | 5.51665 | 5.5255 | 5.4912 | 0 |
| 1781135820 | 5.5163 | 0.01 | 0.16 | 5.50885 | 5.5345 | 5.4982 | 0 |
| 1781049420 | 5.50755 | 0.03 | 0.49 | 5.48005 | 5.5288 | 5.4812 | 0 |
| 1780963020 | 5.4806 | -0.01 | -0.12 | 5.4867 | 5.4988 | 5.475 | 0 |
| 1780876620 | 5.4874 | 0.01 | 0.19 | 5.47725 | 5.49145 | 5.47455 | 0 |
| 1780790220 | 5.4771 | 0 | 0.00 | 5.4771 | 5.4771 | 5.4771 | 0 |
| 1780703820 | 5.4771 | -0.03 | -0.50 | 5.50505 | 5.5077 | 5.4771 | 0 |
| 1780617420 | 5.50455 | -0.01 | -0.18 | 5.51425 | 5.5207 | 5.4897 | 0 |
| 1780531020 | 5.5146 | -0.01 | -0.20 | 5.5264 | 5.5346 | 5.5086 | 0 |
| 1780444620 | 5.52565 | -0 | -0.02 | 5.52715 | 5.5282 | 5.5031 | 0 |
| 1780358220 | 5.52695 | -0 | -0.08 | 5.53225 | 5.5312 | 5.5062 | 0 |
| 1780271820 | 5.53115 | -0 | -0.03 | 5.53405 | 5.5454 | 5.5241 | 0 |
| 1780185420 | 5.5327 | 0 | 0.00 | 5.5327 | 5.5327 | 5.5327 | 0 |
| 1780099020 | 5.5327 | 0.03 | 0.59 | 5.5004 | 5.5423 | 5.5016 | 0 |
| 1780012620 | 5.5004 | 0.02 | 0.32 | 5.48165 | 5.5037 | 5.4711999 | 0 |
| 1779926220 | 5.4826499 | 0.05 | 0.99 | 5.4288 | 5.4871 | 5.4379 | 0 |
| 1779839820 | 5.4287 | -0.02 | -0.44 | 5.45095 | 5.4696999 | 5.4255 | 0 |
| 1779753420 | 5.4526 | -0.02 | -0.33 | 5.47025 | 5.4835 | 5.4391 | 0 |
| 1779667020 | 5.47075 | -0.01 | -0.19 | 5.47455 | 5.4969 | 5.4695 | 0 |
| 1779580620 | 5.481 | 0 | 0.00 | 5.481 | 5.481 | 5.481 | 0 |
| 1779494220 | 5.481 | -0.01 | -0.15 | 5.4907 | 5.4936 | 5.4703 | 0 |
| 1779407820 | 5.4892 | 0.01 | 0.14 | 5.4824 | 5.5062 | 5.4701 | 0 |
| 1779321420 | 5.4814999 | -0 | -0.02 | 5.4827 | 5.496 | 5.4734 | 0 |
| 1779235020 | 5.4828 | -0.03 | -0.49 | 5.51095 | 5.5136 | 5.479 | 0 |
| 1779148620 | 5.5098 | -0.01 | -0.11 | 5.5162 | 5.5274 | 5.4999 | 0 |
| 1779062220 | 5.51565 | -0.02 | -0.29 | 5.51605 | 5.5316 | 5.4888 | 0 |
| 1778975820 | 5.5316 | 0 | 0.00 | 5.5316 | 5.5316 | 5.5316 | 0 |
| 1778889420 | 5.5316 | -0.02 | -0.42 | 5.5523999 | 5.5444 | 5.509 | 0 |
| 1778803020 | 5.5547 | 0.02 | 0.42 | 5.53115 | 5.5571 | 5.5254 | 0 |
| 1778716620 | 5.5313 | -0 | -0.01 | 5.53145 | 5.54215 | 5.5171 | 0 |
| 1778630220 | 5.5317 | 0.03 | 0.59 | 5.50085 | 5.5462 | 5.4986 | 0 |
| 1778543820 | 5.4993 | 0 | 0.01 | 5.5008 | 5.5088 | 5.48355 | 0 |
| 1778457420 | 5.499 | 0 | 0.00 | 5.499 | 5.499 | 5.499 | 0 |
| 1778371020 | 5.499 | 0 | 0.00 | 5.499 | 5.499 | 5.499 | 0 |
| 1778284620 | 5.499 | -0.01 | -0.19 | 5.51075 | 5.517 | 5.484 | 0 |
| 1778198220 | 5.5096 | 0.01 | 0.12 | 5.50405 | 5.5237 | 5.4938 | 0 |
| 1778111820 | 5.5028499 | 0.05 | 0.86 | 5.45605 | 5.5221 | 5.46615 | 0 |
| 1778025420 | 5.45615 | -0 | -0.02 | 5.45735 | 5.4709 | 5.4351 | 0 |
| 1777939020 | 5.4573 | 0.01 | 0.25 | 5.4433 | 5.4629 | 5.438 | 0 |
| 1777852620 | 5.4439 | 0.01 | 0.20 | 5.43275 | 5.4517 | 5.42975 | 0 |
| 1777766220 | 5.4333 | 0 | 0.00 | 5.4333 | 5.4333 | 5.4333 | 0 |
| 1777679820 | 5.4333 | -0.02 | -0.40 | 5.45575 | 5.4539 | 5.4248 | 0 |
| 1777593420 | 5.45515 | 0.02 | 0.36 | 5.4348 | 5.46775 | 5.4178 | 0 |
| 1777507020 | 5.4356 | -0.02 | -0.30 | 5.45415 | 5.4479 | 5.4217 | 0 |
| 1777420620 | 5.45205 | 0 | 0.04 | 5.4493 | 5.4637 | 5.4405 | 0 |
| 1777334220 | 5.4497 | 0.02 | 0.41 | 5.4266 | 5.4564 | 5.4215 | 0 |
| 1777247820 | 5.4277 | 0.01 | 0.13 | 5.4279 | 5.43585 | 5.41855 | 0 |
| 1777161420 | 5.4204 | 0 | 0.00 | 5.4204 | 5.4204 | 5.4204 | 0 |
| 1777075020 | 5.4204 | 0 | 0.00 | 5.4212 | 5.4348 | 5.4111 | 0 |
| 1776988620 | 5.4203 | -0.02 | -0.30 | 5.43745 | 5.4405 | 5.4142 | 0 |
| 1776902220 | 5.4368 | 0.02 | 0.37 | 5.41645 | 5.4568 | 5.4097 | 0 |
| 1776815820 | 5.41695 | 0.03 | 0.53 | 5.38955 | 5.4255 | 5.3929 | 0 |
| 1776729420 | 5.3883 | -0 | -0.02 | 5.3963 | 5.3995 | 5.3606 | 0 |
| 1776642960 | 5.3896 | 0 | 0.00 | 5.3896 | 5.3896 | 5.3896 | 0 |
| 1776556560 | 5.3896 | 0 | 0.00 | 5.3896 | 5.3896 | 5.3896 | 0 |
| 1776470220 | 5.3896 | -0.02 | -0.41 | 5.4123 | 5.4143 | 5.3816 | 0 |
| 1776383820 | 5.4119 | -0 | -0.01 | 5.4139 | 5.4295 | 5.4006999 | 0 |
| 1776297420 | 5.4125 | -0 | -0.06 | 5.41525 | 5.4368 | 5.4085 | 0 |
| 1776211020 | 5.4159499 | 0.02 | 0.43 | 5.39325 | 5.4319 | 5.3858 | 0 |
| 1776124620 | 5.3926 | -0.03 | -0.52 | 5.41885 | 5.4391 | 5.378 | 0 |
| 1776038220 | 5.4208 | 0.01 | 0.21 | 5.4065 | 5.4325 | 5.4056499 | 0 |
| 1775951820 | 5.4096 | 0 | 0.00 | 5.4096 | 5.4096 | 5.4096 | 0 |
| 1775865420 | 5.4096 | -0.03 | -0.47 | 5.4374 | 5.4445 | 5.3977 | 0 |
| 1775779020 | 5.43525 | 0.01 | 0.11 | 5.4302 | 5.4609 | 5.4189999 | 0 |
| 1775692620 | 5.42935 | 0 | 0.05 | 5.4227999 | 5.4438 | 5.37 | 0 |
| 1775606220 | 5.42655 | 0.03 | 0.49 | 5.40055 | 5.4535 | 5.3919 | 0 |
| 1775519820 | 5.4003 | 0.01 | 0.16 | 5.3926 | 5.4069 | 5.3678 | 0 |
| 1775433420 | 5.39185 | -0.01 | -0.12 | 5.3945999 | 5.3981 | 5.3818 | 0 |
| 1775347020 | 5.3981 | 0 | 0.00 | 5.3981 | 5.3981 | 5.3981 | 0 |
| 1775260620 | 5.3981 | 0.01 | 0.15 | 5.3906 | 5.42 | 5.3648999 | 0 |
| 1775174220 | 5.3902 | -0.02 | -0.42 | 5.41285 | 5.4326 | 5.3782 | 0 |
| 1775087820 | 5.41275 | -0.03 | -0.52 | 5.44055 | 5.43145 | 5.3975 | 0 |
| 1775001420 | 5.4410999 | -0.02 | -0.44 | 5.4675 | 5.4681 | 5.4273 | 0 |
| 1774915020 | 5.465 | 0.04 | 0.67 | 5.42935 | 5.469 | 5.4233 | 0 |
| 1774828620 | 5.4288 | -0.01 | -0.27 | 5.43785 | 5.4433999 | 5.42315 | 0 |
| 1774742220 | 5.4433999 | 0 | 0.00 | 5.4433999 | 5.4433999 | 5.4433999 | 0 |
| 1774655820 | 5.4433999 | 0.01 | 0.26 | 5.4307 | 5.4531 | 5.4208 | 0 |
| 1774569420 | 5.42945 | -0 | -0.01 | 5.4309 | 5.4461 | 5.4135 | 0 |
| 1774483020 | 5.43025 | -0 | -0.06 | 5.43225 | 5.4381 | 5.399 | 0 |
| 1774396620 | 5.4337 | -0.03 | -0.53 | 5.46425 | 5.4701 | 5.4144 | 0 |
| 1774310220 | 5.46265 | 0.01 | 0.12 | 5.4548 | 5.4776 | 5.4211 | 0 |
| 1774223820 | 5.456 | 0 | 0.00 | 5.456 | 5.456 | 5.456 | 0 |
| 1774137420 | 5.456 | 0 | 0.00 | 5.456 | 5.456 | 5.456 | 0 |
| 1774051020 | 5.456 | 0 | 0.02 | 5.45525 | 5.4774 | 5.44245 | 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。
