Hot Features
プレミアム
New Zealand Dollar vs Turkish Lira (NZDTRY)
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 | 0.025516 | 0.0943684806612 | 27.038689 | 27.532078 | 26.91563 | 0 | 0 | FX |
| 4 | 0.075212 | 0.278676570111 | 26.988993 | 27.532078 | 26.514024 | 0 | 0 | FX |
| 12 | 1.06755 | 4.10648985418 | 25.996655 | 27.532078 | 25.33288 | 0 | 0 | FX |
| 26 | 2.55573 | 10.4279438031 | 24.508475 | 27.532078 | 24.445605 | 0 | 0 | FX |
| 52 | 3.55199 | 15.1069986388 | 23.512215 | 27.532078 | 23.37408 | 0 | 0 | FX |
| 156 | 14.276555 | 111.643304282 | 12.78765 | 27.532078 | 12.673125 | 0 | 0 | FX |
| 260 | 20.84179 | 334.946961911 | 6.222415 | 27.532078 | 5.78077 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 27.058252 | -0.18 | -0.65 | 27.236578 | 27.236635 | 26.9235 | 0 |
| 1780444620 | 27.23591 | -0.05 | -0.17 | 27.283478 | 27.328002 | 27.182007 | 0 |
| 1780358220 | 27.28122 | -0.2 | -0.72 | 27.475826 | 27.452778 | 27.127115 | 0 |
| 1780271820 | 27.478318 | -0.02 | -0.07 | 27.519747 | 27.519747 | 27.395184 | 0 |
| 1780185420 | 27.497151 | -0.02 | -0.08 | 27.497151 | 27.519747 | 27.497151 | 0 |
| 1780099020 | 27.519747 | 0.21 | 0.78 | 27.302156 | 27.532078 | 27.313286 | 0 |
| 1780012620 | 27.30563 | 0.26 | 0.97 | 27.038689 | 27.314365 | 26.91563 | 0 |
| 1779926220 | 27.044106 | 0.23 | 0.87 | 26.810793 | 27.14017 | 26.920491 | 0 |
| 1779839820 | 26.811155 | -0.1 | -0.36 | 26.903211 | 26.881979 | 26.766293 | 0 |
| 1779753420 | 26.908861 | 0.05 | 0.19 | 26.858517 | 27.01447 | 26.794772 | 0 |
| 1779667020 | 26.858976 | 0.05 | 0.18 | 26.73672 | 27.006278 | 26.73672 | 0 |
| 1779580620 | 26.809998 | 0.02 | 0.08 | 26.73672 | 26.809998 | 26.73672 | 0 |
| 1779494220 | 26.789072 | -0.09 | -0.33 | 26.883306 | 26.883063 | 26.629719 | 0 |
| 1779407820 | 26.878178 | 0.05 | 0.19 | 26.825917 | 26.932094 | 26.669275 | 0 |
| 1779321420 | 26.826959 | 0.21 | 0.80 | 26.609151 | 26.869423 | 26.564474 | 0 |
| 1779235020 | 26.61415 | -0.18 | -0.66 | 26.791595 | 26.7304 | 26.514024 | 0 |
| 1779148620 | 26.790882 | 0.23 | 0.85 | 26.569785 | 26.81947 | 26.585496 | 0 |
| 1779062220 | 26.564025 | -0.05 | -0.18 | 26.612747 | 26.70897 | 26.544591 | 0 |
| 1778975820 | 26.612747 | 0.05 | 0.21 | 26.710517 | 26.710517 | 26.557928 | 0 |
| 1778889420 | 26.557928 | -0.37 | -1.38 | 26.927586 | 26.844358 | 26.557928 | 0 |
| 1778803020 | 26.929429 | -0.09 | -0.33 | 27.021055 | 27.069349 | 26.845305 | 0 |
| 1778716620 | 27.01839 | -0.03 | -0.10 | 27.045519 | 27.053352 | 26.895362 | 0 |
| 1778630220 | 27.04608 | -0.05 | -0.17 | 27.093991 | 27.074743 | 26.944942 | 0 |
| 1778543820 | 27.091672 | 0 | 0.00 | 26.983778 | 27.105487 | 26.950144 | 0 |
| 1778457420 | 27.090817 | 0 | 0.00 | 27.090817 | 27.090817 | 27.090817 | 0 |
| 1778371020 | 27.090817 | 0 | 0.00 | 27.090817 | 27.090817 | 27.090817 | 0 |
| 1778284620 | 27.090817 | 0.17 | 0.64 | 26.925745 | 27.10014 | 26.911547 | 0 |
| 1778198220 | 26.919078 | -0.07 | -0.25 | 26.988993 | 27.135371 | 26.874917 | 0 |
| 1778111820 | 26.987693 | 0.27 | 1.02 | 26.716885 | 27.117286 | 26.818214 | 0 |
| 1778025420 | 26.716368 | 0.15 | 0.55 | 26.567321 | 26.770097 | 26.485561 | 0 |
| 1777939020 | 26.571154 | -0.14 | -0.52 | 26.703512 | 26.798447 | 26.492721 | 0 |
| 1777852620 | 26.708991 | 0.06 | 0.22 | 26.650914 | 26.750382 | 26.644934 | 0 |
| 1777766220 | 26.650914 | -0.03 | -0.10 | 26.650914 | 26.678026 | 26.650914 | 0 |
| 1777679820 | 26.678026 | -0.01 | -0.03 | 26.687784 | 26.782879 | 26.617052 | 0 |
| 1777593420 | 26.684804 | 0.29 | 1.08 | 26.402872 | 26.731447 | 26.306796 | 0 |
| 1777507020 | 26.399132 | -0.11 | -0.43 | 26.378212 | 26.513925 | 26.211704 | 0 |
| 1777420620 | 26.513925 | 0 | 0.00 | 26.513925 | 26.513925 | 26.513925 | 0 |
| 1777334220 | 26.513925 | 0 | 0.00 | 26.513925 | 26.513925 | 26.513925 | 0 |
| 1777247820 | 26.513925 | 0 | 0.00 | 26.513925 | 26.513925 | 26.513925 | 0 |
| 1777161420 | 26.513925 | 0 | 0.00 | 26.513925 | 26.513925 | 26.513925 | 0 |
| 1777075020 | 26.513925 | 0 | 0.00 | 26.513925 | 26.513925 | 26.513925 | 0 |
| 1776988620 | 26.513925 | -0.01 | -0.03 | 26.525165 | 26.513925 | 26.513925 | 0 |
| 1776902220 | 26.52247 | 0.03 | 0.11 | 26.498435 | 26.60784 | 26.498335 | 0 |
| 1776815820 | 26.49349 | -0 | -0.00 | 26.51213 | 26.571085 | 26.346015 | 0 |
| 1776729420 | 26.494795 | 0.11 | 0.43 | 26.31038 | 26.544595 | 26.313825 | 0 |
| 1776642960 | 26.382365 | 0 | 0.00 | 26.382365 | 26.382365 | 26.382365 | 0 |
| 1776556560 | 26.382365 | 0 | 0.00 | 26.382365 | 26.382365 | 26.382365 | 0 |
| 1776470220 | 26.382365 | -0.01 | -0.05 | 26.39609 | 26.59217 | 26.38148 | 0 |
| 1776383820 | 26.39653 | -0.05 | -0.18 | 26.45204 | 26.50066 | 26.33119 | 0 |
| 1776297420 | 26.44354 | 0.04 | 0.15 | 26.40709 | 26.488105 | 26.36572 | 0 |
| 1776211020 | 26.40387 | 0.15 | 0.58 | 26.254515 | 26.4755 | 26.22801 | 0 |
| 1776124620 | 26.2512 | 0.32 | 1.22 | 25.945345 | 26.26032 | 26.007855 | 0 |
| 1776038220 | 25.93555 | -0.12 | -0.48 | 25.92344 | 26.059735 | 25.882935 | 0 |
| 1775951820 | 26.059735 | 0 | 0.00 | 26.059735 | 26.059735 | 26.059735 | 0 |
| 1775865420 | 26.059735 | -0.06 | -0.21 | 26.125305 | 26.21889 | 26.03435 | 0 |
| 1775779020 | 26.11534 | 0.19 | 0.75 | 25.91925 | 26.204505 | 25.94806 | 0 |
| 1775692620 | 25.920505 | 0.03 | 0.10 | 25.89044 | 26.07942 | 25.872505 | 0 |
| 1775606220 | 25.89493 | 0.41 | 1.60 | 25.487855 | 25.94448 | 25.403875 | 0 |
| 1775519820 | 25.48619 | 0.13 | 0.52 | 25.35194 | 25.547225 | 25.414185 | 0 |
| 1775433420 | 25.3551 | -0.03 | -0.11 | 25.40509 | 25.40509 | 25.33288 | 0 |
| 1775347020 | 25.383135 | 0 | 0.00 | 25.383135 | 25.383135 | 25.383135 | 0 |
| 1775260620 | 25.383135 | -0.09 | -0.37 | 25.470045 | 25.47533 | 25.33702 | 0 |
| 1775174220 | 25.47749 | -0.1 | -0.40 | 25.57629 | 25.520935 | 25.363175 | 0 |
| 1775087820 | 25.57985 | -0.01 | -0.03 | 25.583825 | 25.695025 | 25.500975 | 0 |
| 1775001420 | 25.586495 | 0.17 | 0.66 | 25.42609 | 25.58694 | 25.345675 | 0 |
| 1774915020 | 25.41942 | -0.03 | -0.12 | 25.460795 | 25.566 | 25.346745 | 0 |
| 1774828620 | 25.45116 | -0.1 | -0.39 | 25.533555 | 25.57144 | 25.44894 | 0 |
| 1774742220 | 25.54995 | 0 | 0.00 | 25.54995 | 25.54995 | 25.54995 | 0 |
| 1774655820 | 25.54995 | -0.06 | -0.23 | 25.61592 | 25.686785 | 25.511185 | 0 |
| 1774569420 | 25.608065 | -0.15 | -0.57 | 25.75697 | 25.766995 | 25.50277 | 0 |
| 1774483020 | 25.7536 | -0.13 | -0.51 | 25.878425 | 25.871495 | 25.735845 | 0 |
| 1774396620 | 25.885955 | -0.06 | -0.25 | 25.95817 | 25.989635 | 25.693045 | 0 |
| 1774310220 | 25.94965 | 0.12 | 0.48 | 25.848445 | 26.088795 | 25.544005 | 0 |
| 1774223820 | 25.82694 | 0 | 0.00 | 25.82694 | 25.82694 | 25.82694 | 0 |
| 1774137420 | 25.82694 | 0 | 0.00 | 25.82694 | 25.82694 | 25.82694 | 0 |
| 1774051020 | 25.82694 | -0.17 | -0.66 | 26.00192 | 26.095845 | 25.77781 | 0 |
| 1773964620 | 25.998665 | 0.32 | 1.25 | 25.67745 | 26.109355 | 25.698615 | 0 |
| 1773878220 | 25.67891 | -0.22 | -0.87 | 25.903285 | 25.963725 | 25.58937 | 0 |
| 1773791820 | 25.903585 | 0.04 | 0.15 | 25.854035 | 25.928495 | 25.706905 | 0 |
| 1773705420 | 25.86448 | 0.24 | 0.95 | 25.62186 | 25.92169 | 25.625465 | 0 |
| 1773619020 | 25.61999 | 0.1 | 0.38 | 25.593955 | 25.620875 | 25.52356 | 0 |
| 1773532620 | 25.52356 | 0 | 0.00 | 25.52356 | 25.52356 | 25.52356 | 0 |
| 1773446220 | 25.52356 | -0.34 | -1.31 | 25.86567 | 25.809485 | 25.52047 | 0 |
| 1773359820 | 25.86213 | -0.14 | -0.52 | 25.996655 | 26.079285 | 25.80841 | 0 |
| 1773273420 | 25.99809 | -0.12 | -0.46 | 26.13116 | 26.21958 | 25.984755 | 0 |
| 1773187020 | 26.118825 | -0.01 | -0.03 | 26.124505 | 26.262355 | 26.04762 | 0 |
| 1773100620 | 26.12679 | 0.34 | 1.33 | 25.795265 | 26.18006 | 25.86769 | 0 |
| 1773014220 | 25.785125 | -0.21 | -0.81 | 25.852445 | 25.99572 | 25.784245 | 0 |
| 1772927760 | 25.99572 | 0 | 0.00 | 25.99572 | 25.99572 | 25.99572 | 0 |
| 1772841420 | 25.99572 | 0.03 | 0.10 | 25.957355 | 26.073095 | 25.81789 | 0 |
| 1772755020 | 25.969285 | -0.14 | -0.54 | 26.106035 | 26.15926 | 25.840535 | 0 |
| 1772668620 | 26.110645 | 0.23 | 0.90 | 25.880625 | 26.14086 | 25.89076 | 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。
