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 | -0.000925 | -0.163283318623 | 0.5665 | 0.570245 | 0.553765 | 0 | 0 | FX |
| 4 | 0.004975 | 0.8874420264 | 0.5606 | 0.5724 | 0.553765 | 0 | 0 | FX |
| 12 | -0.02276 | -3.86854428174 | 0.588335 | 0.59707 | 0.553765 | 0 | 0 | FX |
| 26 | -0.02945 | -4.94937187513 | 0.595025 | 0.637905 | 9.0E-7 | 0 | 0 | FX |
| 52 | -0.039735 | -6.56440501561 | 0.60531 | 0.637905 | 9.0E-7 | 0 | 0 | FX |
| 156 | -0.0963 | -14.5495750708 | 0.661875 | 22.982 | 9.0E-7 | 0 | 0 | FX |
| 260 | -0.082525 | -12.7333744792 | 0.6481 | 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 |
|---|---|---|---|---|---|---|---|
| 1738799820 | 0.568825 | 0.00405 | 0.72 | 0.564905 | 0.570245 | 0.5653 | 0 |
| 1738713420 | 0.564775 | 0.00215 | 0.38 | 0.562955 | 0.5656 | 0.5582 | 0 |
| 1738627020 | 0.562625 | 0.00565 | 1.01 | 0.556845 | 0.5642 | 0.5537649 | 0 |
| 1738540620 | 0.556975 | -0.006825 | -1.21 | 0.56355 | 0.56545 | 0.556745 | 0 |
| 1738454220 | 0.5638 | 0 | 0.00 | 0.5638 | 0.5638 | 0.5638 | 0 |
| 1738367820 | 0.5638 | 0.0003 | 0.05 | 0.563445 | 0.5685 | 0.56329 | 0 |
| 1738281420 | 0.5635 | -0.002925 | -0.52 | 0.5665249 | 0.5661 | 0.5622549 | 0 |
| 1738195020 | 0.566425 | -7.0E-5 | -0.01 | 0.5664749 | 0.5669999 | 0.563435 | 0 |
| 1738108620 | 0.566495 | -0.00023 | -0.04 | 0.566485 | 0.567295 | 0.5648 | 0 |
| 1738022220 | 0.566725 | 0.001415 | 0.25 | 0.569485 | 0.57051 | 0.56593 | 0 |
| 1737935820 | 0.56531 | 0 | 0.00 | 0.56531 | 0.56531 | 0.56531 | 0 |
| 1737849420 | 0.56531 | 0 | 0.00 | 0.56531 | 0.56531 | 0.56531 | 0 |
| 1737763020 | 0.56531 | -0.002185 | -0.39 | 0.567295 | 0.5724 | 0.56531 | 0 |
| 1737676620 | 0.567495 | 0.0011901 | 0.21 | 0.566315 | 0.5687 | 0.5646449 | 0 |
| 1737590220 | 0.5663049 | 0.0002899 | 0.05 | 0.566275 | 0.5687 | 0.5649 | 0 |
| 1737503820 | 0.566015 | -0.00212 | -0.37 | 0.568175 | 0.568495 | 0.56119 | 0 |
| 1737417420 | 0.5681349 | 0.0094599 | 1.69 | 0.559025 | 0.5685 | 0.5597 | 0 |
| 1737331020 | 0.558675 | 0.000325 | 0.06 | 0.55835 | 0.559565 | 0.557935 | 0 |
| 1737244620 | 0.55835 | -0.00072 | -0.13 | 0.55907 | 0.56027 | 0.55835 | 0 |
| 1737158220 | 0.55907 | -0.00171 | -0.30 | 0.560705 | 0.563015 | 0.55633 | 0 |
| 1737071820 | 0.5607799 | -0.00202 | -0.36 | 0.562805 | 0.5625 | 0.558225 | 0 |
| 1736985420 | 0.5628 | 0.002585 | 0.46 | 0.560235 | 0.565105 | 0.559655 | 0 |
| 1736899020 | 0.560215 | -0.000115 | -0.02 | 0.560215 | 0.563125 | 0.5585 | 0 |
| 1736812620 | 0.56033 | 0.00392 | 0.70 | 0.55636 | 0.56174 | 0.554145 | 0 |
| 1736726220 | 0.55641 | 0.00056 | 0.10 | 0.55585 | 0.558525 | 0.5552049 | 0 |
| 1736639820 | 0.55585 | -0.00025 | -0.04 | 0.5561 | 0.5561 | 0.55555 | 0 |
| 1736553420 | 0.5561 | -0.00321 | -0.57 | 0.55936 | 0.5596 | 0.5543 | 0 |
| 1736467020 | 0.55931 | -0.001185 | -0.21 | 0.560565 | 0.5604 | 0.557215 | 0 |
| 1736380620 | 0.560495 | -0.003005 | -0.53 | 0.563495 | 0.5643 | 0.5588999 | 0 |
| 1736294220 | 0.5635 | -0.000355 | -0.06 | 0.5639 | 0.5693 | 0.5631 | 0 |
| 1736207820 | 0.563855 | 0.0023 | 0.41 | 0.5616449 | 0.5684749 | 0.562 | 0 |
| 1736121420 | 0.561555 | 0.003755 | 0.67 | 0.5578 | 0.56302 | 0.5578 | 0 |
| 1736035020 | 0.5578 | 0.0001 | 0.02 | 0.5577 | 0.56115 | 0.5577 | 0 |
| 1735948620 | 0.5577 | -0.00154 | -0.28 | 0.559355 | 0.561575 | 0.5577 | 0 |
| 1735862220 | 0.55924 | -0.000565 | -0.10 | 0.559755 | 0.5625 | 0.558695 | 0 |
| 1735775820 | 0.559805 | -0.00411 | -0.73 | 0.55958 | 0.56033 | 0.5592 | 0 |
| 1735689420 | 0.563915 | 0 | 0.00 | 0.563915 | 0.563915 | 0.563915 | 0 |
| 1735603020 | 0.563915 | 6.5E-5 | 0.01 | 0.563935 | 0.5665 | 0.56283 | 0 |
| 1735516620 | 0.56385 | 0.0005 | 0.09 | 0.56335 | 0.564675 | 0.56238 | 0 |
| 1735430220 | 0.56335 | -0.00025 | -0.04 | 0.5636 | 0.5636 | 0.56325 | 0 |
| 1735343760 | 0.5636 | 0.001155 | 0.21 | 0.56247 | 0.564795 | 0.561585 | 0 |
| 1735257420 | 0.562445 | -0.002565 | -0.45 | 0.56509 | 0.5656 | 0.5621 | 0 |
| 1735171020 | 0.56501 | 0.00041 | 0.07 | 0.5646 | 0.57587 | 0.5627 | 0 |
| 1735084620 | 0.5646 | -5.0E-6 | -0.00 | 0.564525 | 0.5659999 | 0.555435 | 0 |
| 1734998220 | 0.564605 | -0.00051 | -0.09 | 0.565195 | 0.5662 | 0.5631 | 0 |
| 1734911820 | 0.565115 | -0.000485 | -0.09 | 0.5656 | 0.566805 | 0.5642 | 0 |
| 1734825420 | 0.5656 | -0.0001 | -0.02 | 0.5657 | 0.5657 | 0.56555 | 0 |
| 1734739020 | 0.5657 | 0.0030051 | 0.53 | 0.562585 | 0.5673 | 0.562 | 0 |
| 1734652620 | 0.5626949 | 0.0011299 | 0.20 | 0.561995 | 0.56643 | 0.5622 | 0 |
| 1734566220 | 0.561565 | -0.01419 | -2.46 | 0.5758 | 0.5749 | 0.5613 | 0 |
| 1734479820 | 0.575755 | -0.00338 | -0.58 | 0.579145 | 0.5772 | 0.575 | 0 |
| 1734393420 | 0.579135 | 0.0021201 | 0.37 | 0.577065 | 0.5793 | 0.5759 | 0 |
| 1734307020 | 0.5770149 | 0.0007149 | 0.12 | 0.5760499 | 0.57747 | 0.57568 | 0 |
| 1734220620 | 0.5763 | 0 | 0.00 | 0.5763 | 0.5763 | 0.5763 | 0 |
| 1734134220 | 0.5763 | -0.000665 | -0.12 | 0.576955 | 0.5779 | 0.5753 | 0 |
| 1734047820 | 0.5769649 | -0.00235 | -0.41 | 0.579245 | 0.58679 | 0.57618 | 0 |
| 1733961420 | 0.579315 | -0.000885 | -0.15 | 0.580125 | 0.580115 | 0.5760999 | 0 |
| 1733875020 | 0.5802 | -0.005665 | -0.97 | 0.585815 | 0.5838 | 0.5790999 | 0 |
| 1733788620 | 0.585865 | 0.002865 | 0.49 | 0.583665 | 0.5889 | 0.5804 | 0 |
| 1733702220 | 0.583 | 0 | 0.00 | 0.583 | 0.583 | 0.583 | 0 |
| 1733615820 | 0.583 | 0 | 0.00 | 0.583 | 0.583 | 0.583 | 0 |
| 1733529420 | 0.583 | -0.005185 | -0.88 | 0.588315 | 0.5876749 | 0.5820999 | 0 |
| 1733443020 | 0.588185 | 0.00249 | 0.43 | 0.5856 | 0.589 | 0.5852 | 0 |
| 1733356620 | 0.585695 | -0.002475 | -0.42 | 0.588185 | 0.587 | 0.5829 | 0 |
| 1733270220 | 0.58817 | -0.000195 | -0.03 | 0.588365 | 0.5906 | 0.5867 | 0 |
| 1733183820 | 0.588365 | -0.0022 | -0.37 | 0.590605 | 0.592275 | 0.5864 | 0 |
| 1733097420 | 0.590565 | -0.001885 | -0.32 | 0.58334 | 0.592905 | 0.58334 | 0 |
| 1733011020 | 0.59245 | 0.00911 | 1.56 | 0.58334 | 0.59245 | 0.58334 | 0 |
| 1732924620 | 0.58334 | -0.00626 | -1.06 | 0.589625 | 0.593 | 0.58334 | 0 |
| 1732838220 | 0.5896 | 0.000185 | 0.03 | 0.58936 | 0.58975 | 0.588055 | 0 |
| 1732751820 | 0.589415 | 0.00576 | 0.99 | 0.583735 | 0.5909 | 0.586 | 0 |
| 1732665420 | 0.583655 | 0.00182 | 0.31 | 0.581075 | 0.5866 | 0.5815 | 0 |
| 1732579020 | 0.581835 | -0.001615 | -0.28 | 0.58616 | 0.5869 | 0.57986 | 0 |
| 1732492620 | 0.58345 | 0 | 0.00 | 0.58345 | 0.58345 | 0.58345 | 0 |
| 1732406220 | 0.58345 | 0.0002 | 0.03 | 0.58325 | 0.58345 | 0.58325 | 0 |
| 1732319820 | 0.58325 | -0.00242 | -0.41 | 0.585665 | 0.5856 | 0.58166 | 0 |
| 1732233420 | 0.58567 | -0.00223 | -0.38 | 0.58801 | 0.5885 | 0.5849 | 0 |
| 1732147020 | 0.5879 | -0.0039 | -0.66 | 0.59194 | 0.5911 | 0.5864 | 0 |
| 1732060620 | 0.5918 | 0.00273 | 0.46 | 0.58902 | 0.592005 | 0.58744 | 0 |
| 1731974220 | 0.58907 | 0.002795 | 0.48 | 0.586365 | 0.5899 | 0.5836 | 0 |
| 1731887820 | 0.586275 | 0.00066 | 0.11 | 0.585615 | 0.587205 | 0.585615 | 0 |
| 1731801420 | 0.585615 | 0 | 0.00 | 0.58625 | 0.585615 | 0.585615 | 0 |
| 1731715020 | 0.585615 | 0.000815 | 0.14 | 0.58477 | 0.5881999 | 0.5847 | 0 |
| 1731628620 | 0.5848 | -0.00344 | -0.58 | 0.58835 | 0.59707 | 0.583975 | 0 |
| 1731542220 | 0.58824 | -0.00402 | -0.68 | 0.59222 | 0.594735 | 0.5876 | 0 |
| 1731455820 | 0.59226 | -0.004595 | -0.77 | 0.596925 | 0.59602 | 0.5909 | 0 |
| 1731369420 | 0.596855 | 0.000285 | 0.05 | 0.596425 | 0.5979 | 0.5951999 | 0 |
| 1731283020 | 0.59657 | 9.5E-5 | 0.02 | 0.596475 | 0.598175 | 0.59513 | 0 |
| 1731196620 | 0.596475 | 0 | 0.00 | 0.596475 | 0.596475 | 0.596475 | 0 |
| 1731110220 | 0.596475 | -0.005685 | -0.94 | 0.602135 | 0.6016 | 0.5947 | 0 |
| 1731023820 | 0.60216 | 0.0082651 | 1.39 | 0.593805 | 0.6038 | 0.598 | 0 |
| 1730937420 | 0.5938949 | -0.0077 | -1.28 | 0.6012999 | 0.5976 | 0.5911999 | 0 |
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
