Hot Features
プレミアム
New Zealand Dollar vs South African Rand (NZDZAR)
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 | -0.0697262 | -0.722502629357 | 9.65065 | 9.7562917 | 9.5360829 | 0 | 0 | FX |
| 4 | -0.1833262 | -1.87752464347 | 9.76425 | 9.8509 | 9.535009 | 0 | 0 | FX |
| 12 | -0.1996083 | -2.04087362486 | 9.7805321 | 9.9966 | 9.514259 | 0 | 0 | FX |
| 26 | -0.2552762 | -2.59527256461 | 9.8362 | 9.9966 | 9.3656508 | 0 | 0 | FX |
| 52 | -1.1438072 | -10.6651364962 | 10.724731 | 10.92485 | 9.3656508 | 0 | 0 | FX |
| 156 | -2.2464602 | -18.9937199976 | 11.827384 | 12.0123 | 0.1796215 | 0 | 0 | FX |
| 260 | -0.1541433 | -1.58338199847 | 9.7350671 | 43.509894 | 0.1796215 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 9.5925499 | -0.03 | -0.36 | 9.623699 | 9.63565 | 9.5608232 | 0 |
| 1780444620 | 9.62705 | -0.05 | -0.49 | 9.6733516 | 9.6721746 | 9.5986714 | 0 |
| 1780358220 | 9.6741 | -0.04 | -0.45 | 9.7180965 | 9.727326 | 9.6142172 | 0 |
| 1780271820 | 9.7175 | -0.02 | -0.22 | 9.7470597 | 9.7562917 | 9.6978904 | 0 |
| 1780185420 | 9.7390568 | -0.01 | -0.08 | 9.7390568 | 9.7470597 | 9.7390568 | 0 |
| 1780099020 | 9.7470597 | 0.1 | 1.01 | 9.645531 | 9.7619151 | 9.6591 | 0 |
| 1780012620 | 9.6499 | -0 | -0.03 | 9.65065 | 9.6900227 | 9.5937055 | 0 |
| 1779926220 | 9.65255 | 0.09 | 0.99 | 9.5579819 | 9.6793654 | 9.5924 | 0 |
| 1779839820 | 9.5578165 | -0 | -0.05 | 9.5520876 | 9.5791916 | 9.5355214 | 0 |
| 1779753420 | 9.562658 | -0.04 | -0.44 | 9.6048688 | 9.60955 | 9.5474737 | 0 |
| 1779667020 | 9.6047403 | -0.06 | -0.66 | 9.6105231 | 9.6686824 | 9.5967961 | 0 |
| 1779580620 | 9.6686824 | 0.01 | 0.08 | 9.6686824 | 9.6686824 | 9.6611355 | 0 |
| 1779494220 | 9.6611355 | -0.01 | -0.07 | 9.6706408 | 9.677925 | 9.600365 | 0 |
| 1779407820 | 9.6682929 | 0.01 | 0.08 | 9.66075 | 9.7048951 | 9.6439118 | 0 |
| 1779321420 | 9.660544 | -0.08 | -0.84 | 9.7474114 | 9.7472 | 9.6398709 | 0 |
| 1779235020 | 9.74255 | 0 | 0.04 | 9.7375908 | 9.7760476 | 9.7042461 | 0 |
| 1779148620 | 9.7388896 | -0.01 | -0.15 | 9.75485 | 9.7858278 | 9.7316624 | 0 |
| 1779062220 | 9.7537198 | 0.03 | 0.28 | 9.747017 | 9.7638573 | 9.727613 | 0 |
| 1778975820 | 9.7269393 | 0 | 0.00 | 9.7269393 | 9.7269393 | 9.7269393 | 0 |
| 1778889420 | 9.7269393 | -0.01 | -0.10 | 9.7354407 | 9.7659 | 9.68422 | 0 |
| 1778803020 | 9.73648 | 0.01 | 0.10 | 9.7269732 | 9.76885 | 9.716341 | 0 |
| 1778716620 | 9.7269 | -0.1 | -1.06 | 9.8315477 | 9.811183 | 9.7257307 | 0 |
| 1778630220 | 9.8313 | 0.03 | 0.27 | 9.804273 | 9.8509 | 9.8057 | 0 |
| 1778543820 | 9.80455 | 0.03 | 0.27 | 9.7784 | 9.825084 | 9.7389744 | 0 |
| 1778457420 | 9.7781 | -0.01 | -0.09 | 9.7873298 | 9.8015096 | 9.7201842 | 0 |
| 1778370960 | 9.7873298 | -0 | -0.05 | 9.7873298 | 9.791789 | 9.7873298 | 0 |
| 1778284620 | 9.791789 | 0.02 | 0.23 | 9.7701879 | 9.8073978 | 9.7466791 | 0 |
| 1778198220 | 9.7694865 | 0 | 0.05 | 9.76425 | 9.8421863 | 9.7042511 | 0 |
| 1778111820 | 9.7647316 | -0.03 | -0.26 | 9.7879329 | 9.8331766 | 9.7247191 | 0 |
| 1778025420 | 9.790039 | -0.07 | -0.72 | 9.86345 | 9.8783999 | 9.7767455 | 0 |
| 1777939020 | 9.8611395 | 0.06 | 0.65 | 9.7975894 | 9.8967058 | 9.7963149 | 0 |
| 1777852620 | 9.7974 | -0 | -0.00 | 9.8692534 | 9.8692534 | 9.74385 | 0 |
| 1777766220 | 9.797628 | 0 | 0.00 | 9.797628 | 9.797628 | 9.797628 | 0 |
| 1777679820 | 9.797628 | -0.05 | -0.53 | 9.8487545 | 9.8733427 | 9.7867472 | 0 |
| 1777593420 | 9.8499991 | 0.03 | 0.33 | 9.8175802 | 9.8771492 | 9.8028394 | 0 |
| 1777507020 | 9.81765 | 0.08 | 0.84 | 9.73945 | 9.8450619 | 9.6957934 | 0 |
| 1777420620 | 9.7355 | -0.04 | -0.40 | 9.775956 | 9.7950274 | 9.716833 | 0 |
| 1777334220 | 9.7745318 | 0.03 | 0.32 | 9.7452 | 9.7943133 | 9.7162901 | 0 |
| 1777247820 | 9.7434409 | 0.07 | 0.69 | 9.6983601 | 9.7705115 | 9.6938468 | 0 |
| 1777161420 | 9.6767656 | 0 | 0.00 | 9.6767656 | 9.6767656 | 9.6767656 | 0 |
| 1777075020 | 9.6767656 | -0.06 | -0.66 | 9.73695 | 9.75625 | 9.6767656 | 0 |
| 1776988620 | 9.7415042 | 0.02 | 0.16 | 9.7274999 | 9.7667134 | 9.6745001 | 0 |
| 1776902220 | 9.7259899 | 0.01 | 0.09 | 9.7175999 | 9.7531722 | 9.7113233 | 0 |
| 1776815820 | 9.71695 | 0.06 | 0.57 | 9.66315 | 9.7467 | 9.6545021 | 0 |
| 1776729420 | 9.66155 | 0.08 | 0.88 | 9.6379789 | 9.6717762 | 9.5944131 | 0 |
| 1776642960 | 9.5772227 | 0 | 0.00 | 9.5772227 | 9.5772227 | 9.5772227 | 0 |
| 1776556560 | 9.5772227 | -0.01 | -0.09 | 9.5772227 | 9.5858414 | 9.5772227 | 0 |
| 1776470220 | 9.5858414 | -0.07 | -0.75 | 9.6743 | 9.6731405 | 9.5575978 | 0 |
| 1776383820 | 9.6583057 | -0.01 | -0.15 | 9.6743 | 9.761427 | 9.6339897 | 0 |
| 1776297420 | 9.6725 | 0.03 | 0.33 | 9.6417 | 9.692952 | 9.6364424 | 0 |
| 1776211020 | 9.6410795 | 0.01 | 0.15 | 9.6275 | 9.6687669 | 9.6154268 | 0 |
| 1776124620 | 9.6264 | -0 | -0.05 | 9.6329483 | 9.6707961 | 9.6142166 | 0 |
| 1776038220 | 9.6313662 | 0.06 | 0.58 | 9.5670082 | 9.6525786 | 9.5553154 | 0 |
| 1775951820 | 9.5760593 | 0 | 0.00 | 9.5760593 | 9.5760593 | 9.5760593 | 0 |
| 1775865420 | 9.5760593 | -0.01 | -0.12 | 9.59145 | 9.6173328 | 9.5565206 | 0 |
| 1775779020 | 9.5873 | 0.02 | 0.21 | 9.5687 | 9.63425 | 9.5659832 | 0 |
| 1775692620 | 9.5675 | -0 | -0.03 | 9.5679 | 9.6155028 | 9.5142589 | 0 |
| 1775606220 | 9.5704999 | -0.07 | -0.72 | 9.6396 | 9.6714529 | 9.5655805 | 0 |
| 1775519820 | 9.6397 | -0.01 | -0.15 | 9.65415 | 9.6749156 | 9.5769591 | 0 |
| 1775433420 | 9.654 | 0.01 | 0.16 | 9.6578979 | 9.7279071 | 9.5708106 | 0 |
| 1775347020 | 9.6390535 | -0.04 | -0.37 | 9.6390535 | 9.6390535 | 9.6390535 | 0 |
| 1775260620 | 9.6746 | -0.02 | -0.16 | 9.6888137 | 9.6984961 | 9.656 | 0 |
| 1775174220 | 9.69045 | 0.01 | 0.14 | 9.677 | 9.7491578 | 9.6297845 | 0 |
| 1775087820 | 9.67705 | -0.03 | -0.35 | 9.7125 | 9.7265644 | 9.6220956 | 0 |
| 1775001420 | 9.7109 | -0.12 | -1.26 | 9.8328 | 9.8218859 | 9.7082687 | 0 |
| 1774915020 | 9.8350945 | -0.03 | -0.33 | 9.8374 | 9.84387 | 9.7905529 | 0 |
| 1774828620 | 9.867666 | 0 | 0.00 | 9.867666 | 9.867666 | 9.867666 | 0 |
| 1774742220 | 9.867666 | 0 | 0.00 | 9.867666 | 9.867666 | 9.867666 | 0 |
| 1774655820 | 9.867666 | 0.02 | 0.20 | 9.8405592 | 9.9197925 | 9.8124632 | 0 |
| 1774569420 | 9.8483 | -0.02 | -0.16 | 9.86535 | 9.8967051 | 9.8293798 | 0 |
| 1774483020 | 9.86425 | -0.01 | -0.11 | 9.8717165 | 9.8719456 | 9.8038925 | 0 |
| 1774396620 | 9.8752666 | 0.02 | 0.17 | 9.8532448 | 9.9629113 | 9.8382789 | 0 |
| 1774310220 | 9.8583258 | -0.11 | -1.09 | 9.9667999 | 9.9966 | 9.75855 | 0 |
| 1774223820 | 9.96675 | 0.06 | 0.56 | 9.9379124 | 9.9764285 | 9.9107853 | 0 |
| 1774137420 | 9.9107853 | -0 | -0.05 | 9.9107853 | 9.9157803 | 9.9107853 | 0 |
| 1774051020 | 9.9157803 | 0.09 | 0.96 | 9.8208091 | 9.974616 | 9.853 | 0 |
| 1773964620 | 9.8216742 | -0.02 | -0.17 | 9.8396 | 9.9219296 | 9.7907017 | 0 |
| 1773878220 | 9.8379988 | 0.06 | 0.65 | 9.7767855 | 9.8853 | 9.7233543 | 0 |
| 1773791820 | 9.7741 | 0.01 | 0.10 | 9.7647 | 9.8227639 | 9.72535 | 0 |
| 1773705420 | 9.7647 | -0.03 | -0.26 | 9.7888982 | 9.8344864 | 9.732001 | 0 |
| 1773619020 | 9.7900057 | 0.01 | 0.15 | 9.7331553 | 9.8229367 | 9.6081931 | 0 |
| 1773532620 | 9.7755566 | 0 | 0.00 | 9.7755566 | 9.7755566 | 9.7755566 | 0 |
| 1773446220 | 9.7755566 | -0.03 | -0.35 | 9.81345 | 9.8397644 | 9.7611388 | 0 |
| 1773359820 | 9.81025 | 0.03 | 0.33 | 9.7809 | 9.8514513 | 9.7407947 | 0 |
| 1773273420 | 9.7781511 | 0.13 | 1.32 | 9.6492919 | 9.78055 | 9.6420067 | 0 |
| 1773187020 | 9.6510752 | -0.03 | -0.32 | 9.6800236 | 9.7012449 | 9.619774 | 0 |
| 1773100620 | 9.6821 | -0.16 | -1.59 | 9.8399702 | 9.9511676 | 9.6454705 | 0 |
| 1773014220 | 9.8382691 | 0.04 | 0.46 | 9.8775567 | 9.8775567 | 9.7529018 | 0 |
| 1772927760 | 9.7936354 | -0.01 | -0.06 | 9.8161701 | 9.8161701 | 9.7936354 | 0 |
| 1772841420 | 9.7991062 | -0.02 | -0.19 | 9.8204812 | 9.8657758 | 9.7481672 | 0 |
| 1772755020 | 9.8174189 | 0.11 | 1.14 | 9.7024531 | 9.8678 | 9.7103191 | 0 |
| 1772668620 | 9.70655 | -0.01 | -0.11 | 9.7231708 | 9.7969967 | 9.6490455 | 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。
