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 | 0.0654 | 1.18669594092 | 5.5111 | 5.5993 | 5.4758 | 0 | 0 | FX |
| 4 | 0.0794 | 1.44439795529 | 5.4971 | 5.5993 | 5.4417 | 0 | 0 | FX |
| 12 | 0.1869 | 3.46778981743 | 5.3896 | 5.5993 | 5.3606 | 0 | 0 | FX |
| 26 | 0.2922 | 5.52958764642 | 5.2843 | 5.5993 | 5.2724 | 0 | 0 | FX |
| 52 | -0.1632 | -2.84335418227 | 5.7397 | 5.81305 | 5.2699 | 0 | 0 | FX |
| 156 | -1.0998 | -16.4731962314 | 6.6763 | 6.8007 | 5.2699 | 0 | 0 | FX |
| 260 | -0.41715 | -6.95986585803 | 5.99365 | 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 |
|---|---|---|---|---|---|---|---|
| 1783727820 | 5.5765 | 0.01 | 0.18 | 5.56745 | 5.5993 | 5.5523 | 0 |
| 1783641420 | 5.56675 | 0.03 | 0.48 | 5.54055 | 5.5697 | 5.5332 | 0 |
| 1783555020 | 5.54005 | 0.03 | 0.59 | 5.5072 | 5.5408 | 5.5138 | 0 |
| 1783468620 | 5.5077 | 0.02 | 0.36 | 5.4887 | 5.5179 | 5.4812 | 0 |
| 1783382220 | 5.4882 | -0.01 | -0.20 | 5.4985 | 5.4982 | 5.478 | 0 |
| 1783295820 | 5.49905 | -0.01 | -0.22 | 5.50945 | 5.51565 | 5.4757999 | 0 |
| 1783209360 | 5.5111 | 0 | 0.00 | 5.5111 | 5.5111 | 5.5111 | 0 |
| 1783123020 | 5.5111 | -0 | -0.06 | 5.5152 | 5.5545 | 5.4997 | 0 |
| 1783036620 | 5.5146499 | -0 | -0.07 | 5.51835 | 5.5232 | 5.5028 | 0 |
| 1782950220 | 5.51875 | 0.01 | 0.16 | 5.51065 | 5.5359 | 5.5124 | 0 |
| 1782863820 | 5.5099 | 0.02 | 0.39 | 5.4886 | 5.5167 | 5.4819 | 0 |
| 1782777420 | 5.4883499 | -0 | -0.06 | 5.4913 | 5.5026 | 5.4831 | 0 |
| 1782691020 | 5.49175 | -0.01 | -0.09 | 5.4976 | 5.49945 | 5.4871 | 0 |
| 1782604620 | 5.4968 | 0 | 0.00 | 5.4968 | 5.4968 | 5.4968 | 0 |
| 1782518220 | 5.4968 | -0 | -0.02 | 5.4986 | 5.5016999 | 5.4725 | 0 |
| 1782431820 | 5.4977 | -0.01 | -0.17 | 5.5067 | 5.5141 | 5.4845 | 0 |
| 1782345420 | 5.5072 | -0.01 | -0.14 | 5.5157999 | 5.5226 | 5.4921 | 0 |
| 1782259020 | 5.515 | 0.02 | 0.37 | 5.49555 | 5.54695 | 5.4843 | 0 |
| 1782172620 | 5.4949 | -0.01 | -0.10 | 5.50125 | 5.5183 | 5.4854 | 0 |
| 1782086220 | 5.50045 | 0 | 0.06 | 5.49765 | 5.5049 | 5.48205 | 0 |
| 1781999820 | 5.4971 | 0 | 0.00 | 5.4971 | 5.4971 | 5.4971 | 0 |
| 1781913420 | 5.4971 | -0.02 | -0.39 | 5.51715 | 5.5156 | 5.4913999 | 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 | 5.4987 | 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 | 5.52645 | 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 | 5.4997999 | 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 | 5.4905 | 5.4936 | 5.4702 | 0 |
| 1779407820 | 5.4892 | 0.01 | 0.14 | 5.4823 | 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 | 5.5108 | 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 | 5.5091 | 0 |
| 1778803020 | 5.5547 | 0.02 | 0.42 | 5.53125 | 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 | -0.05 | 5.5008 | 5.5088 | 5.48355 | 0 |
| 1778457420 | 5.5021 | 0 | 0.06 | 5.4874 | 5.50595 | 5.4763 | 0 |
| 1778370960 | 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 | 0.14 | 5.50405 | 5.5237 | 5.4938 | 0 |
| 1778111820 | 5.5021 | 0.05 | 0.84 | 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 | 5.4435 | 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 | 5.44965 | 5.4637 | 5.4405 | 0 |
| 1777334220 | 5.4497 | 0.02 | 0.41 | 5.42785 | 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 | 5.42095 | 5.4348 | 5.4111 | 0 |
| 1776988620 | 5.4203 | -0.02 | -0.30 | 5.43755 | 5.4405 | 5.4142 | 0 |
| 1776902220 | 5.4368 | 0.02 | 0.37 | 5.41705 | 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 | 5.4124 | 5.4143 | 5.3818 | 0 |
| 1776383820 | 5.4119 | -0 | -0.01 | 5.4124 | 5.4295 | 5.4006999 | 0 |
| 1776297420 | 5.4125 | -0 | -0.06 | 5.41555 | 5.4368 | 5.4085 | 0 |
| 1776211020 | 5.4159499 | 0.02 | 0.43 | 5.39325 | 5.4307 | 5.3868 | 0 |
| 1776124620 | 5.3926 | -0.03 | -0.52 | 5.41945 | 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 |
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。
