Hot Features
プレミアム
Romanian New Leu vs South African Rand (RONZAR)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | 0.0379332 | 0.977802684052 | 3.879433 | 3.963012 | 3.8486167 | 0 | 0 | FX |
| 4 | -0.0167603 | -0.426023413329 | 3.9341265 | 3.963012 | 3.8486167 | 0 | 0 | FX |
| 12 | 0.0906647 | 2.36926501845 | 3.8267015 | 3.963012 | 3.7224832 | 0 | 0 | FX |
| 26 | -0.0709327 | -1.77852016056 | 3.9882989 | 4.2441836 | 3.7224832 | 0 | 0 | FX |
| 52 | -0.1840807 | -4.48818927779 | 4.1014469 | 133.82442 | 3.7224832 | 0 | 0 | FX |
| 156 | 0.4334712 | 12.4421430611 | 3.483895 | 133.82442 | 3.1673639 | 0 | 0 | FX |
| 260 | 0.5548632 | 16.5014930842 | 3.362503 | 195.60698 | 3.1673639 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738022220 | 3.9386251 | 0.06 | 1.45 | 3.8967752 | 3.963012 | 3.8886605 | 0 |
| 1737935820 | 3.8825086 | 0 | 0.00 | 3.8825086 | 3.8825086 | 3.8825086 | 0 |
| 1737849420 | 3.8825086 | 0 | 0.00 | 3.8825086 | 3.8825086 | 3.8825086 | 0 |
| 1737763020 | 3.8825086 | 0.01 | 0.20 | 3.8741958 | 3.8903681 | 3.8486167 | 0 |
| 1737676620 | 3.8748891 | 0 | 0.08 | 3.8695789 | 3.8869798 | 3.8642668 | 0 |
| 1737590220 | 3.8717226 | -0 | -0.07 | 3.8717599 | 3.8860026 | 3.8654797 | 0 |
| 1737503820 | 3.8743612 | -0 | -0.12 | 3.879433 | 3.8899996 | 3.8641401 | 0 |
| 1737417420 | 3.8790582 | 0.01 | 0.28 | 3.8757475 | 3.8993279 | 3.866067 | 0 |
| 1737331020 | 3.8682993 | 0 | 0.00 | 3.8682993 | 3.8682993 | 3.8682993 | 0 |
| 1737244620 | 3.8682993 | -0 | -0.01 | 3.8682993 | 3.8685398 | 3.8682993 | 0 |
| 1737158220 | 3.8685398 | -0.03 | -0.77 | 3.8989007 | 3.8914989 | 3.8658593 | 0 |
| 1737071820 | 3.8986585 | 0.01 | 0.34 | 3.8834478 | 3.9041833 | 3.8795525 | 0 |
| 1736985420 | 3.8855865 | -0.03 | -0.86 | 3.919065 | 3.922072 | 3.862955 | 0 |
| 1736899020 | 3.9191462 | -0 | -0.07 | 3.9284812 | 3.923612 | 3.8840566 | 0 |
| 1736812620 | 3.9217743 | -0.02 | -0.41 | 3.934278 | 3.9487853 | 3.8591593 | 0 |
| 1736726220 | 3.9380402 | 0 | 0.00 | 3.9380402 | 3.9380402 | 3.9380402 | 0 |
| 1736639820 | 3.9380402 | 0 | 0.00 | 3.9380402 | 3.9380402 | 3.9380402 | 0 |
| 1736553420 | 3.9380402 | 0.02 | 0.42 | 3.9214136 | 3.9550934 | 3.9144841 | 0 |
| 1736467020 | 3.921642 | -0 | -0.05 | 3.924971 | 3.9286879 | 3.9009089 | 0 |
| 1736380620 | 3.9235023 | 0.03 | 0.88 | 3.8881779 | 3.9334294 | 3.887723 | 0 |
| 1736294220 | 3.8890872 | 0.01 | 0.33 | 3.8765435 | 3.9200395 | 3.875736 | 0 |
| 1736207820 | 3.8762696 | -0 | -0.05 | 3.8864238 | 3.8950203 | 3.864594 | 0 |
| 1736121420 | 3.8781564 | 0 | 0.00 | 3.8781564 | 3.8781564 | 3.8781564 | 0 |
| 1736035020 | 3.8781564 | -0 | -0.00 | 3.8781564 | 3.8781985 | 3.8781564 | 0 |
| 1735948620 | 3.8781985 | 0.01 | 0.19 | 3.870697 | 3.8901613 | 3.8609346 | 0 |
| 1735862220 | 3.8709845 | -0.05 | -1.39 | 3.9246748 | 3.925023 | 3.8547315 | 0 |
| 1735775820 | 3.9254137 | -0.01 | -0.14 | 3.9341265 | 3.9357652 | 3.8999334 | 0 |
| 1735689420 | 3.9308483 | 0 | 0.00 | 3.9308483 | 3.9308483 | 3.9308483 | 0 |
| 1735603020 | 3.9308483 | 0.01 | 0.31 | 3.9155469 | 3.9436816 | 3.9034422 | 0 |
| 1735516620 | 3.9185236 | 0 | 0.00 | 3.9185236 | 3.9185236 | 3.9185236 | 0 |
| 1735430220 | 3.9185236 | 0 | 0.03 | 3.9185236 | 3.9185236 | 3.9173221 | 0 |
| 1735343760 | 3.917322 | -0.03 | -0.79 | 3.9490762 | 3.9454984 | 3.8973482 | 0 |
| 1735257420 | 3.9484343 | 0.04 | 1.01 | 3.909365 | 3.9592532 | 3.8818176 | 0 |
| 1735171020 | 3.9089906 | 0 | 0.01 | 3.9059225 | 3.9338053 | 3.8557416 | 0 |
| 1735084620 | 3.9084098 | 0.03 | 0.74 | 3.8792832 | 3.9084098 | 3.8658359 | 0 |
| 1734998220 | 3.8796462 | 0.04 | 1.11 | 3.8409295 | 3.8894682 | 3.832699 | 0 |
| 1734911820 | 3.8372254 | 0 | 0.00 | 3.8372254 | 3.8372254 | 3.8372254 | 0 |
| 1734825420 | 3.8372254 | 0 | 0.00 | 3.8372254 | 3.8372254 | 3.8372254 | 0 |
| 1734739020 | 3.8372254 | 0 | 0.06 | 3.8319454 | 3.847592 | 3.8200062 | 0 |
| 1734652620 | 3.8350696 | 0.02 | 0.53 | 3.8159584 | 3.8463505 | 3.79226 | 0 |
| 1734566220 | 3.8148031 | -0 | -0.05 | 3.8158958 | 3.8401319 | 3.8021612 | 0 |
| 1734479820 | 3.8168955 | 0.04 | 1.16 | 3.7738786 | 3.837596 | 3.7665124 | 0 |
| 1734393420 | 3.7730533 | 0.01 | 0.22 | 3.7758912 | 3.7796968 | 3.7627477 | 0 |
| 1734307020 | 3.7648355 | 0 | 0.00 | 3.7648355 | 3.7648355 | 3.7648355 | 0 |
| 1734220620 | 3.7648355 | 0 | 0.00 | 3.7648355 | 3.7648355 | 3.7648355 | 0 |
| 1734134220 | 3.7648355 | 0.02 | 0.45 | 3.7451484 | 3.7875618 | 3.7415936 | 0 |
| 1734047820 | 3.7479711 | 0 | 0.10 | 3.7441403 | 3.7565448 | 3.7224832 | 0 |
| 1733961420 | 3.7440923 | -0.03 | -0.82 | 3.7753994 | 3.7824299 | 3.7357095 | 0 |
| 1733875020 | 3.7749427 | -0 | -0.00 | 3.7756405 | 3.794789 | 3.7700374 | 0 |
| 1733788620 | 3.7749517 | -0.06 | -1.48 | 3.8314658 | 3.8322088 | 3.7675914 | 0 |
| 1733702220 | 3.8317007 | -0 | -0.03 | 3.8330402 | 3.8330402 | 3.8317007 | 0 |
| 1733615820 | 3.8330402 | -0 | -0.01 | 3.8330402 | 3.8333695 | 3.8330402 | 0 |
| 1733529420 | 3.8333695 | 0 | 0.01 | 3.8329548 | 3.8435984 | 3.821213 | 0 |
| 1733443020 | 3.8330009 | -0.01 | -0.15 | 3.8384716 | 3.8424165 | 3.8107096 | 0 |
| 1733356620 | 3.838774 | 0.01 | 0.34 | 3.8260742 | 3.8442465 | 3.8208891 | 0 |
| 1733270220 | 3.8259272 | -0 | -0.03 | 3.8264952 | 3.8365161 | 3.8085534 | 0 |
| 1733183820 | 3.8271663 | -0.01 | -0.32 | 3.8414886 | 3.8627854 | 3.8133018 | 0 |
| 1733097420 | 3.8395995 | 0 | 0.01 | 3.8391695 | 3.8395995 | 3.8328297 | 0 |
| 1733011020 | 3.8391695 | 0 | 0.00 | 3.8391695 | 3.8391695 | 3.8391695 | 0 |
| 1732924620 | 3.8391695 | -0 | -0.01 | 3.841227 | 3.8417783 | 3.8133626 | 0 |
| 1732838220 | 3.8393847 | -0.02 | -0.54 | 3.8608406 | 3.8674605 | 3.8353061 | 0 |
| 1732751820 | 3.8602068 | 0.03 | 0.65 | 3.8349749 | 3.8728189 | 3.8123623 | 0 |
| 1732665420 | 3.8351538 | 0.04 | 0.93 | 3.7976914 | 3.8423236 | 3.807009 | 0 |
| 1732579020 | 3.7998244 | 0.01 | 0.23 | 3.7967999 | 3.8161563 | 3.7837271 | 0 |
| 1732492620 | 3.7911421 | 0 | 0.00 | 3.7911421 | 3.7911421 | 3.7911421 | 0 |
| 1732406220 | 3.7911421 | 0 | 0.00 | 3.7911421 | 3.7911421 | 3.7911421 | 0 |
| 1732319820 | 3.7911421 | -0.02 | -0.51 | 3.8101861 | 3.8154216 | 3.7657679 | 0 |
| 1732233420 | 3.8104818 | -0.03 | -0.77 | 3.8403527 | 3.849442 | 3.8034797 | 0 |
| 1732147020 | 3.8401365 | -0.01 | -0.17 | 3.8434233 | 3.8529778 | 3.8250132 | 0 |
| 1732060620 | 3.8467648 | 0.02 | 0.64 | 3.8205668 | 3.8521846 | 3.8147097 | 0 |
| 1731974220 | 3.8223789 | -0.03 | -0.73 | 3.8427277 | 3.8505487 | 3.8137609 | 0 |
| 1731887820 | 3.8506237 | 0 | 0.04 | 3.8501051 | 3.8506237 | 3.849055 | 0 |
| 1731801420 | 3.849055 | -0 | -0.03 | 3.849055 | 3.849055 | 3.849055 | 0 |
| 1731715020 | 3.8502805 | -0 | -0.08 | 3.853452 | 3.8839464 | 3.8488259 | 0 |
| 1731628620 | 3.8533705 | -0.02 | -0.44 | 3.8706228 | 3.8871542 | 3.8527998 | 0 |
| 1731542220 | 3.8705811 | 0.01 | 0.14 | 3.8648917 | 3.8774765 | 3.8288741 | 0 |
| 1731455820 | 3.865142 | 0.03 | 0.67 | 3.8384718 | 3.8725868 | 3.8383145 | 0 |
| 1731369420 | 3.8394714 | 0.03 | 0.84 | 3.7953154 | 3.8473196 | 3.7836134 | 0 |
| 1731283020 | 3.8076083 | 0.02 | 0.54 | 3.7978868 | 3.8076083 | 3.7874065 | 0 |
| 1731196620 | 3.7870835 | 0 | 0.00 | 3.7870835 | 3.7870835 | 3.7870835 | 0 |
| 1731110220 | 3.7870835 | 0.03 | 0.86 | 3.7546041 | 3.8104819 | 3.7582562 | 0 |
| 1731023820 | 3.7546417 | -0.06 | -1.53 | 3.8144254 | 3.799324 | 3.7354922 | 0 |
| 1730937420 | 3.8130315 | -0.01 | -0.26 | 3.824135 | 3.8453787 | 3.7951343 | 0 |
| 1730851020 | 3.823141 | -0.01 | -0.15 | 3.8267015 | 3.8338777 | 3.8029954 | 0 |
| 1730764620 | 3.8288026 | -0 | -0.02 | 3.844645 | 3.8481448 | 3.8234813 | 0 |
| 1730678220 | 3.8296609 | -0.02 | -0.43 | 3.8509338 | 3.8509338 | 3.8296609 | 0 |
| 1730591820 | 3.8463578 | 0 | 0.00 | 3.8463578 | 3.8463578 | 3.8463578 | 0 |
| 1730505420 | 3.8463578 | -0 | -0.13 | 3.8508556 | 3.8598163 | 3.82897 | 0 |
| 1730419020 | 3.8512713 | -0 | -0.07 | 3.8527512 | 3.8760004 | 3.8457775 | 0 |
| 1730332620 | 3.8540261 | 0.01 | 0.32 | 3.8418642 | 3.8643314 | 3.8215026 | 0 |
| 1730246220 | 3.8418167 | -0.01 | -0.20 | 3.8498077 | 3.854413 | 3.7522604 | 0 |
| 1730159820 | 3.8493782 | 0.01 | 0.20 | 3.8337417 | 3.8699228 | 3.8325227 | 0 |
| 1730073420 | 3.8416649 | 0.01 | 0.17 | 3.8351359 | 3.847653 | 3.8351359 | 0 |
| 1729986960 | 3.8351359 | 0 | 0.00 | 3.8351359 | 3.8351359 | 3.8351359 | 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
