Hot Features
プレミアム
New Zealand Dollar vs Thai Baht (NZDTHB)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.162681 | -0.841760066637 | 19.326291 | 19.363661 | 19.105454 | 0 | 0 | FX |
| 4 | 0.148636 | 0.781678691751 | 19.014974 | 19.396779 | 18.878755 | 0 | 0 | FX |
| 12 | -0.694147 | -3.49559620455 | 19.857757 | 19.916482 | 18.878755 | 0 | 0 | FX |
| 26 | -2.111409 | -9.92435776438 | 21.275019 | 21.35446 | 18.878755 | 0 | 0 | FX |
| 52 | -2.679543 | -12.2671987876 | 21.843153 | 22.819246 | 18.878755 | 0 | 0 | FX |
| 156 | -2.93989 | -13.3005632592 | 22.1035 | 23.52465 | 18.878755 | 0 | 0 | FX |
| 260 | -0.538872 | -2.73504627488 | 19.702482 | 24.069446 | 18.099904 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740787020 | 19.16361 | 0.01 | 0.03 | 19.161294 | 19.22854 | 19.105454 | 0 |
| 1740700620 | 19.158338 | -0.08 | -0.44 | 19.235408 | 19.289461 | 19.158338 | 0 |
| 1740614220 | 19.243245 | -0.11 | -0.59 | 19.356824 | 19.347079 | 19.186751 | 0 |
| 1740527820 | 19.357228 | 0.17 | 0.86 | 19.192839 | 19.363661 | 19.239605 | 0 |
| 1740441420 | 19.191684 | -0.07 | -0.37 | 19.326291 | 19.287368 | 19.188953 | 0 |
| 1740355020 | 19.263059 | 0 | 0.00 | 19.263059 | 19.263059 | 19.263059 | 0 |
| 1740268620 | 19.263059 | 0 | 0.00 | 19.263059 | 19.263059 | 19.263059 | 0 |
| 1740182220 | 19.263059 | -0.07 | -0.38 | 19.343007 | 19.396779 | 19.250556 | 0 |
| 1740095820 | 19.337486 | 0.1 | 0.52 | 19.236817 | 19.368183 | 19.225465 | 0 |
| 1740009420 | 19.238185 | 0.04 | 0.22 | 19.195986 | 19.317689 | 19.23446 | 0 |
| 1739923020 | 19.19651 | -0.11 | -0.59 | 19.309907 | 19.275416 | 19.160987 | 0 |
| 1739836620 | 19.310752 | -0.02 | -0.11 | 19.345847 | 19.359112 | 19.259526 | 0 |
| 1739750220 | 19.332058 | 0 | 0.00 | 19.332058 | 19.332058 | 19.332058 | 0 |
| 1739663820 | 19.332058 | 0 | 0.00 | 19.332058 | 19.332058 | 19.332058 | 0 |
| 1739577420 | 19.332058 | 0.21 | 1.10 | 19.120908 | 19.368861 | 19.130014 | 0 |
| 1739491020 | 19.120804 | -0.07 | -0.36 | 19.189021 | 19.163109 | 19.048881 | 0 |
| 1739404620 | 19.189073 | -0.07 | -0.38 | 19.260836 | 19.312802 | 19.133296 | 0 |
| 1739318220 | 19.261572 | 0.13 | 0.68 | 19.13237 | 19.296048 | 19.208403 | 0 |
| 1739231820 | 19.131742 | -0.04 | -0.21 | 19.142492 | 19.192578 | 19.083352 | 0 |
| 1739145420 | 19.171322 | 0 | 0.00 | 19.171322 | 19.171322 | 19.171322 | 0 |
| 1739059020 | 19.171322 | 0 | 0.00 | 19.171322 | 19.171322 | 19.171322 | 0 |
| 1738972620 | 19.171322 | 0 | 0.02 | 19.164294 | 19.189189 | 19.034017 | 0 |
| 1738886220 | 19.168157 | 0.07 | 0.38 | 19.099454 | 19.194095 | 19.070287 | 0 |
| 1738799820 | 19.096321 | 0.07 | 0.39 | 19.021018 | 19.122978 | 19.040894 | 0 |
| 1738713420 | 19.022416 | -0.03 | -0.18 | 19.058517 | 19.037505 | 18.954074 | 0 |
| 1738627020 | 19.055921 | 0.08 | 0.40 | 18.977566 | 19.110566 | 18.878755 | 0 |
| 1738540620 | 18.980557 | -0.09 | -0.45 | 19.014974 | 19.187397 | 18.973133 | 0 |
| 1738454220 | 19.067247 | 0 | 0.00 | 19.067247 | 19.067247 | 19.067247 | 0 |
| 1738367820 | 19.067247 | 0.11 | 0.57 | 18.958232 | 19.088523 | 18.948468 | 0 |
| 1738281420 | 18.958694 | -0.14 | -0.76 | 19.106854 | 19.08706 | 18.908578 | 0 |
| 1738195020 | 19.103428 | -0.07 | -0.39 | 19.163534 | 19.138028 | 19.043586 | 0 |
| 1738108620 | 19.178089 | -0.01 | -0.06 | 19.189627 | 19.21322 | 19.137127 | 0 |
| 1738022220 | 19.189315 | 0.21 | 1.08 | 19.179065 | 19.249441 | 19.141808 | 0 |
| 1737935820 | 18.983361 | 0 | 0.00 | 18.983361 | 18.983361 | 18.983361 | 0 |
| 1737849420 | 18.983361 | 0 | 0.00 | 18.983361 | 18.983361 | 18.983361 | 0 |
| 1737763020 | 18.983361 | -0.31 | -1.59 | 19.289315 | 19.279524 | 18.980833 | 0 |
| 1737676620 | 19.289967 | 0.08 | 0.43 | 19.208218 | 19.322052 | 19.197243 | 0 |
| 1737590220 | 19.207121 | -0.03 | -0.15 | 19.24077 | 19.230329 | 19.140028 | 0 |
| 1737503820 | 19.236898 | -0.14 | -0.73 | 19.379001 | 19.328793 | 19.159741 | 0 |
| 1737417420 | 19.378617 | 0.07 | 0.36 | 19.311398 | 19.419499 | 19.181019 | 0 |
| 1737331020 | 19.309298 | 0.04 | 0.21 | 19.268219 | 19.336418 | 19.268219 | 0 |
| 1737244620 | 19.268219 | 0.04 | 0.20 | 19.230059 | 19.311713 | 19.230059 | 0 |
| 1737158220 | 19.230059 | -0.16 | -0.82 | 19.386372 | 19.299427 | 19.212012 | 0 |
| 1737071820 | 19.388535 | -0.06 | -0.29 | 19.441195 | 19.4207 | 19.315122 | 0 |
| 1736985420 | 19.444383 | 0.01 | 0.07 | 19.435359 | 19.539252 | 19.397602 | 0 |
| 1736899020 | 19.430922 | -0.02 | -0.10 | 19.424458 | 19.53511 | 19.401505 | 0 |
| 1736812620 | 19.450032 | 0.12 | 0.64 | 19.32493 | 19.470587 | 19.28787 | 0 |
| 1736726220 | 19.326767 | 0.04 | 0.20 | 19.288734 | 19.336956 | 19.284552 | 0 |
| 1736639820 | 19.288734 | 0 | 0.00 | 19.288734 | 19.291349 | 19.288734 | 0 |
| 1736553420 | 19.288734 | -0.04 | -0.21 | 19.337852 | 19.370237 | 19.222648 | 0 |
| 1736467020 | 19.329712 | -0.08 | -0.43 | 19.413793 | 19.4261 | 19.288886 | 0 |
| 1736380620 | 19.413687 | -0.07 | -0.35 | 19.485684 | 19.529059 | 19.383432 | 0 |
| 1736294220 | 19.48112 | -0.04 | -0.23 | 19.526035 | 19.628069 | 19.441467 | 0 |
| 1736207820 | 19.525452 | 0.13 | 0.69 | 19.394626 | 19.597973 | 19.310062 | 0 |
| 1736121420 | 19.391508 | 0.06 | 0.33 | 19.327575 | 19.412984 | 19.327575 | 0 |
| 1736035020 | 19.327575 | 0 | 0.00 | 19.327575 | 19.372294 | 19.327575 | 0 |
| 1735948620 | 19.327575 | 0.1 | 0.50 | 19.234477 | 19.391869 | 19.279418 | 0 |
| 1735862220 | 19.23212 | 0.01 | 0.07 | 19.218767 | 19.290602 | 19.18809 | 0 |
| 1735775820 | 19.218819 | -0.04 | -0.22 | 19.201737 | 19.223289 | 19.19313 | 0 |
| 1735689420 | 19.2608 | 0 | 0.00 | 19.2608 | 19.2608 | 19.2608 | 0 |
| 1735603020 | 19.2608 | 0.05 | 0.28 | 19.205826 | 19.317496 | 19.197123 | 0 |
| 1735516620 | 19.206085 | 0.01 | 0.04 | 19.19747 | 19.226408 | 19.170534 | 0 |
| 1735430220 | 19.19747 | 0 | 0.00 | 19.19747 | 19.19747 | 19.19747 | 0 |
| 1735343760 | 19.19747 | 0.03 | 0.14 | 19.173564 | 19.222271 | 19.110943 | 0 |
| 1735257420 | 19.171184 | -0.13 | -0.68 | 19.30491 | 19.310944 | 19.159344 | 0 |
| 1735171020 | 19.302182 | 0.26 | 1.39 | 19.038482 | 19.366481 | 19.158621 | 0 |
| 1735084620 | 19.038482 | -0.32 | -1.64 | 19.356011 | 19.324283 | 19.032361 | 0 |
| 1734998220 | 19.356326 | 0.03 | 0.14 | 19.326779 | 19.394179 | 19.297613 | 0 |
| 1734911820 | 19.328873 | -0.08 | -0.40 | 19.406644 | 19.406644 | 19.288648 | 0 |
| 1734825420 | 19.406644 | 0.06 | 0.30 | 19.348262 | 19.406644 | 19.348262 | 0 |
| 1734739020 | 19.348262 | -0.11 | -0.55 | 19.460515 | 19.491624 | 19.324273 | 0 |
| 1734652620 | 19.455679 | 0.03 | 0.15 | 19.427669 | 19.566816 | 19.433706 | 0 |
| 1734566220 | 19.427247 | -0.26 | -1.31 | 19.685136 | 19.698763 | 19.340683 | 0 |
| 1734479820 | 19.684326 | -0.04 | -0.22 | 19.727726 | 19.753066 | 19.654729 | 0 |
| 1734393420 | 19.7274 | 0.05 | 0.27 | 19.672815 | 19.742269 | 19.634108 | 0 |
| 1734307020 | 19.674676 | 0 | 0.00 | 19.674676 | 19.674676 | 19.674676 | 0 |
| 1734220620 | 19.674676 | 0 | 0.00 | 19.674676 | 19.674676 | 19.674676 | 0 |
| 1734134220 | 19.674676 | 0.08 | 0.43 | 19.588619 | 19.719469 | 19.597685 | 0 |
| 1734047820 | 19.590723 | -0.01 | -0.03 | 19.595863 | 19.671995 | 19.557336 | 0 |
| 1733961420 | 19.596079 | 0.03 | 0.15 | 19.564055 | 19.621908 | 19.522774 | 0 |
| 1733875020 | 19.566966 | -0.22 | -1.13 | 19.789576 | 19.691518 | 19.566966 | 0 |
| 1733788620 | 19.78996 | -0.11 | -0.55 | 19.892167 | 19.860898 | 19.730242 | 0 |
| 1733702220 | 19.898872 | 0.04 | 0.21 | 19.857757 | 19.916482 | 19.873064 | 0 |
| 1733615820 | 19.857757 | 0 | 0.00 | 19.857757 | 19.878031 | 19.857757 | 0 |
| 1733529420 | 19.857757 | -0.2 | -0.97 | 20.052956 | 19.953232 | 19.818834 | 0 |
| 1733443020 | 20.052789 | -0.01 | -0.06 | 20.059095 | 20.12404 | 19.968321 | 0 |
| 1733356620 | 20.065745 | -0.12 | -0.61 | 20.191629 | 20.124818 | 20.011124 | 0 |
| 1733270220 | 20.188465 | -0.12 | -0.61 | 20.315065 | 20.300122 | 20.179993 | 0 |
| 1733183820 | 20.312675 | 0.04 | 0.20 | 20.267591 | 20.377759 | 20.209537 | 0 |
| 1733097420 | 20.271564 | 0.48 | 2.43 | 20.315833 | 20.280596 | 20.228619 | 0 |
| 1733011020 | 19.789984 | -0.47 | -2.30 | 19.789984 | 19.789984 | 19.789984 | 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
