Hot Features
プレミアム
New Zealand Dollar vs United States Dollar (NZDUSD)
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 | -0.0034 | -0.586808881525 | 0.579405 | 0.58644 | 0.5752 | 0 | 0 | FX |
| 4 | -0.01075 | -1.83211050609 | 0.586755 | 0.5995 | 0.5752 | 0 | 0 | FX |
| 12 | -0.00466 | -0.802528135844 | 0.580665 | 0.5995 | 0.568135 | 0 | 0 | FX |
| 26 | -0.00093 | -0.161196668602 | 0.576935 | 0.6094 | 0.568135 | 0 | 0 | FX |
| 52 | -0.02588 | -4.29982471735 | 0.601885 | 0.6121 | 0.558105 | 0 | 0 | FX |
| 156 | -0.044125 | -7.11544353603 | 0.62013 | 0.640965 | 9.0E-7 | 0 | 0 | FX |
| 260 | -0.125435 | -17.8824988595 | 0.70144 | 22.982 | 9.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781740620 | 0.5772 | -0.00587 | -1.01 | 0.583055 | 0.5829 | 0.5752 | 0 |
| 1781654220 | 0.58307 | 0.000365 | 0.06 | 0.58262 | 0.5845 | 0.579475 | 0 |
| 1781567820 | 0.582705 | -0.002835 | -0.48 | 0.585445 | 0.5864 | 0.5817 | 0 |
| 1781481420 | 0.5855399 | 0.0023399 | 0.40 | 0.5832 | 0.58644 | 0.5821499 | 0 |
| 1781395020 | 0.5832 | 0.0001001 | 0.02 | 0.5830999 | 0.5832 | 0.58305 | 0 |
| 1781308620 | 0.5830999 | -6.5E-5 | -0.01 | 0.58322 | 0.584 | 0.5810999 | 0 |
| 1781222220 | 0.583165 | 0.0038 | 0.66 | 0.5794049 | 0.58495 | 0.57693 | 0 |
| 1781135820 | 0.579365 | -0.0013 | -0.22 | 0.580855 | 0.583275 | 0.5785 | 0 |
| 1781049420 | 0.580665 | 0.000365 | 0.06 | 0.58025 | 0.5849 | 0.58006 | 0 |
| 1780963020 | 0.5803 | 0.000715 | 0.12 | 0.579505 | 0.58372 | 0.5794 | 0 |
| 1780876620 | 0.579585 | -1.5E-5 | -0.00 | 0.57935 | 0.5798 | 0.578225 | 0 |
| 1780790220 | 0.5796 | 0 | 0.00 | 0.5796 | 0.5796 | 0.5796 | 0 |
| 1780703820 | 0.5796 | -0.007305 | -1.24 | 0.58695 | 0.5885 | 0.5789 | 0 |
| 1780617420 | 0.586905 | -0.000145 | -0.02 | 0.587045 | 0.5888 | 0.586105 | 0 |
| 1780531020 | 0.58705 | -0.005125 | -0.87 | 0.592175 | 0.5923 | 0.585645 | 0 |
| 1780444620 | 0.592175 | -0.00129 | -0.22 | 0.593545 | 0.5946 | 0.59072 | 0 |
| 1780358220 | 0.593465 | -0.00463 | -0.77 | 0.598045 | 0.5974 | 0.5911 | 0 |
| 1780271820 | 0.598095 | -0.000755 | -0.13 | 0.59885 | 0.598975 | 0.597 | 0 |
| 1780185420 | 0.59885 | 0.00035 | 0.06 | 0.5985 | 0.59885 | 0.59815 | 0 |
| 1780099020 | 0.5985 | 0.004065 | 0.68 | 0.59439 | 0.5995 | 0.59508 | 0 |
| 1780012620 | 0.594435 | 0.005185 | 0.88 | 0.589115 | 0.594715 | 0.5864 | 0 |
| 1779926220 | 0.58925 | 0.005075 | 0.87 | 0.584135 | 0.591185 | 0.5865 | 0 |
| 1779839820 | 0.584175 | -0.00203 | -0.35 | 0.586045 | 0.5857 | 0.5830999 | 0 |
| 1779753420 | 0.586205 | -0.001095 | -0.19 | 0.587245 | 0.5879 | 0.586 | 0 |
| 1779667020 | 0.5873 | 0.00225 | 0.38 | 0.58505 | 0.588025 | 0.58505 | 0 |
| 1779580620 | 0.58505 | -5.0E-5 | -0.01 | 0.5851 | 0.58665 | 0.58505 | 0 |
| 1779494220 | 0.5851 | -0.002565 | -0.44 | 0.5877599 | 0.5878 | 0.584465 | 0 |
| 1779407820 | 0.587665 | 0.000975 | 0.17 | 0.586755 | 0.588815 | 0.5846 | 0 |
| 1779321420 | 0.58669 | 0.003375 | 0.58 | 0.583265 | 0.5888099 | 0.582585 | 0 |
| 1779235020 | 0.583315 | -0.003885 | -0.66 | 0.5873 | 0.5861 | 0.5817 | 0 |
| 1779148620 | 0.5872 | 0.004115 | 0.71 | 0.58323 | 0.58825 | 0.5832 | 0 |
| 1779062220 | 0.583085 | -0.002215 | -0.38 | 0.58535 | 0.58535 | 0.5829 | 0 |
| 1778975820 | 0.5853 | 0 | 0.00 | 0.5853 | 0.5853 | 0.5853 | 0 |
| 1778889420 | 0.5853 | -0.005025 | -0.85 | 0.590265 | 0.588435 | 0.5835 | 0 |
| 1778803020 | 0.590325 | -0.00274 | -0.46 | 0.59312 | 0.5943 | 0.5901999 | 0 |
| 1778716620 | 0.5930649 | -0.00206 | -0.35 | 0.5951149 | 0.5948 | 0.592 | 0 |
| 1778630220 | 0.595125 | -0.001295 | -0.22 | 0.596475 | 0.59643 | 0.5934 | 0 |
| 1778543820 | 0.5964199 | 0.0014599 | 0.25 | 0.594955 | 0.597 | 0.593855 | 0 |
| 1778457420 | 0.59496 | -0.00159 | -0.27 | 0.59655 | 0.59655 | 0.59352 | 0 |
| 1778370960 | 0.59655 | -0.00015 | -0.03 | 0.5967 | 0.5967 | 0.5942499 | 0 |
| 1778284620 | 0.5967 | 0.002935 | 0.49 | 0.59389 | 0.597 | 0.5939 | 0 |
| 1778198220 | 0.593765 | -0.001515 | -0.25 | 0.595315 | 0.5984 | 0.5931999 | 0 |
| 1778111820 | 0.59528 | 0.005045 | 0.85 | 0.590215 | 0.599125 | 0.5929 | 0 |
| 1778025420 | 0.590235 | 0.003135 | 0.53 | 0.58716 | 0.5914 | 0.5856 | 0 |
| 1777939020 | 0.5871 | -0.00347 | -0.59 | 0.5904199 | 0.5926 | 0.586 | 0 |
| 1777852620 | 0.59057 | 0.00087 | 0.15 | 0.5897 | 0.59169 | 0.5895399 | 0 |
| 1777766220 | 0.5897 | 0 | 0.00 | 0.5897 | 0.5897 | 0.5897 | 0 |
| 1777679820 | 0.5897 | -0.000865 | -0.15 | 0.59064 | 0.5925 | 0.5886 | 0 |
| 1777593420 | 0.590565 | 0.0066 | 1.13 | 0.584025 | 0.5911 | 0.5820999 | 0 |
| 1777507020 | 0.583965 | -0.00462 | -0.78 | 0.588755 | 0.586975 | 0.5815 | 0 |
| 1777420620 | 0.588585 | -0.00245 | -0.41 | 0.591225 | 0.5904 | 0.5865899 | 0 |
| 1777334220 | 0.591035 | 0.00405 | 0.69 | 0.58705 | 0.5925 | 0.5879 | 0 |
| 1777247820 | 0.586985 | -0.000915 | -0.16 | 0.58805 | 0.58805 | 0.58533 | 0 |
| 1777161420 | 0.5879 | 0 | 0.00 | 0.5879 | 0.5879 | 0.5879 | 0 |
| 1777075020 | 0.5879 | 0.002675 | 0.46 | 0.58529 | 0.5884 | 0.5842 | 0 |
| 1776988620 | 0.585225 | -0.005075 | -0.86 | 0.59049 | 0.5894 | 0.58406 | 0 |
| 1776902220 | 0.5903 | 0.0005 | 0.08 | 0.589795 | 0.5924 | 0.5897 | 0 |
| 1776815820 | 0.5898 | -0.000715 | -0.12 | 0.59062 | 0.59196 | 0.587225 | 0 |
| 1776729420 | 0.590515 | 0.002265 | 0.39 | 0.586555 | 0.5917 | 0.5863 | 0 |
| 1776642960 | 0.58825 | 0 | 0.00 | 0.58825 | 0.58825 | 0.58825 | 0 |
| 1776556560 | 0.58825 | 0.00015 | 0.03 | 0.5881 | 0.58825 | 0.58465 | 0 |
| 1776470220 | 0.5881 | -0.000435 | -0.07 | 0.59123 | 0.59292 | 0.5879 | 0 |
| 1776383820 | 0.588535 | -0.00261 | -0.44 | 0.59123 | 0.5921 | 0.588155 | 0 |
| 1776297420 | 0.591145 | 0.000895 | 0.15 | 0.59023 | 0.5921 | 0.58919 | 0 |
| 1776211020 | 0.59025 | 0.0031001 | 0.53 | 0.58718 | 0.591995 | 0.5866 | 0 |
| 1776124620 | 0.5871499 | 0.0069849 | 1.20 | 0.580395 | 0.5875 | 0.5815399 | 0 |
| 1776038220 | 0.580165 | -0.003435 | -0.59 | 0.58385 | 0.5851499 | 0.579145 | 0 |
| 1775951820 | 0.5836 | 0 | 0.00 | 0.5836 | 0.5836 | 0.5836 | 0 |
| 1775865420 | 0.5836 | -0.0015 | -0.26 | 0.58512 | 0.5869 | 0.5832 | 0 |
| 1775779020 | 0.5851 | 0.002675 | 0.46 | 0.582445 | 0.5875 | 0.58259 | 0 |
| 1775692620 | 0.582425 | 0.00159 | 0.27 | 0.580835 | 0.586 | 0.58099 | 0 |
| 1775606220 | 0.580835 | 0.009435 | 1.65 | 0.57136 | 0.5819 | 0.5694 | 0 |
| 1775519820 | 0.5714 | 0.0029 | 0.51 | 0.568555 | 0.573245 | 0.5697 | 0 |
| 1775433420 | 0.5685 | -0.0007 | -0.12 | 0.5692 | 0.57175 | 0.5681349 | 0 |
| 1775347020 | 0.5692 | 0 | 0.00 | 0.57115 | 0.57115 | 0.5692 | 0 |
| 1775260620 | 0.5692 | -0.0024 | -0.42 | 0.5716 | 0.57529 | 0.5683 | 0 |
| 1775174220 | 0.5716 | -0.003325 | -0.58 | 0.5748 | 0.573615 | 0.5699 | 0 |
| 1775087820 | 0.574925 | -0.00053 | -0.09 | 0.57541 | 0.5778 | 0.5731 | 0 |
| 1775001420 | 0.575455 | 0.003955 | 0.69 | 0.571665 | 0.5755 | 0.569825 | 0 |
| 1774915020 | 0.5715 | -0.003 | -0.52 | 0.572755 | 0.57491 | 0.569975 | 0 |
| 1774828620 | 0.5745 | 0 | 0.00 | 0.5745 | 0.5745 | 0.5745 | 0 |
| 1774742220 | 0.5745 | 0 | 0.00 | 0.5745 | 0.5745 | 0.5745 | 0 |
| 1774655820 | 0.5745 | -0.0015 | -0.26 | 0.5761849 | 0.5779 | 0.5737 | 0 |
| 1774569420 | 0.576 | -0.0047 | -0.81 | 0.580665 | 0.5809 | 0.57474 | 0 |
| 1774483020 | 0.5807 | -0.00305 | -0.52 | 0.5837 | 0.583265 | 0.5800999 | 0 |
| 1774396620 | 0.58375 | -0.00144 | -0.25 | 0.5854 | 0.586075 | 0.579365 | 0 |
| 1774310220 | 0.58519 | 0.002105 | 0.36 | 0.5833199 | 0.588735 | 0.5762 | 0 |
| 1774223820 | 0.583085 | -0.000565 | -0.10 | 0.58365 | 0.58395 | 0.581155 | 0 |
| 1774137420 | 0.58365 | -0.00025 | -0.04 | 0.5839 | 0.58495 | 0.58365 | 0 |
| 1774051020 | 0.5839 | -0.00287 | -0.49 | 0.586815 | 0.5891999 | 0.5817 | 0 |
| 1773964620 | 0.58677 | 0.007375 | 1.27 | 0.5794899 | 0.5893 | 0.579835 | 0 |
| 1773878220 | 0.579395 | -0.00645 | -1.10 | 0.5858 | 0.5873 | 0.5784 | 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。
