Hot Features
プレミアム
Swedish Krona vs Japanese Yen (SEKJPY)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.324 | -1.88060481179 | 17.2285 | 17.2626 | 16.87875 | 0 | 0 | FX |
| 4 | -0.0619 | -0.364838740098 | 16.9664 | 17.2785 | 16.7624 | 0 | 0 | FX |
| 12 | 0.0254 | 0.150481956976 | 16.8791 | 17.42965 | 16.6647 | 0 | 0 | FX |
| 26 | 0.38445 | 2.32717213326 | 16.52005 | 17.66715 | 16.508 | 0 | 0 | FX |
| 52 | 1.85365 | 12.3159157124 | 15.05085 | 17.66715 | 14.98525 | 0 | 0 | FX |
| 156 | 4.06045 | 31.6134708289 | 12.84405 | 17.66715 | 12.804 | 0 | 0 | FX |
| 260 | 3.6801 | 27.8281056229 | 13.2244 | 17.66715 | 11.43015 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 16.9356 | -0.03 | -0.19 | 16.9323 | 16.967 | 16.87875 | 0 |
| 1780790220 | 16.967 | 0 | 0.00 | 16.967 | 16.967 | 16.967 | 0 |
| 1780703820 | 16.967 | -0.09 | -0.54 | 17.05605 | 17.145 | 16.896 | 0 |
| 1780617420 | 17.05895 | 0.03 | 0.20 | 17.02705 | 17.128 | 17.001 | 0 |
| 1780531020 | 17.0248 | -0.12 | -0.70 | 17.1423 | 17.1472 | 16.959 | 0 |
| 1780444620 | 17.14415 | 0 | 0.01 | 17.14315 | 17.22265 | 17.1395 | 0 |
| 1780358220 | 17.1428 | -0.09 | -0.51 | 17.2285 | 17.2626 | 17.1159 | 0 |
| 1780271820 | 17.2314 | -0 | -0.02 | 17.19985 | 17.256 | 17.1894 | 0 |
| 1780185420 | 17.235 | 0 | 0.00 | 17.235 | 17.235 | 17.235 | 0 |
| 1780099020 | 17.235 | 0.02 | 0.13 | 17.21125 | 17.2785 | 17.181 | 0 |
| 1780012620 | 17.212 | 0.06 | 0.36 | 17.14975 | 17.22905 | 17.06305 | 0 |
| 1779926220 | 17.14955 | 0.01 | 0.08 | 17.1357 | 17.2578 | 17.112 | 0 |
| 1779839820 | 17.13605 | 0.04 | 0.26 | 17.0916 | 17.149 | 16.998 | 0 |
| 1779753420 | 17.092 | 0.03 | 0.16 | 17.0641 | 17.154 | 17.014 | 0 |
| 1779667020 | 17.0648 | 0.07 | 0.41 | 17.0388 | 17.06645 | 16.995 | 0 |
| 1779580620 | 16.995 | 0 | 0.00 | 16.995 | 16.995 | 16.995 | 0 |
| 1779494220 | 16.995 | -0.03 | -0.17 | 17.0244 | 17.0473 | 16.947 | 0 |
| 1779407820 | 17.02395 | 0.02 | 0.12 | 17.00615 | 17.054 | 16.9427 | 0 |
| 1779321420 | 17.003 | 0.09 | 0.50 | 16.9164 | 17.04 | 16.872 | 0 |
| 1779235020 | 16.9177 | -0.02 | -0.11 | 16.93355 | 16.96465 | 16.8705 | 0 |
| 1779148620 | 16.93625 | 0.14 | 0.84 | 16.79585 | 16.962 | 16.8006 | 0 |
| 1779062220 | 16.7953 | -0 | -0.00 | 16.82385 | 16.89875 | 16.79465 | 0 |
| 1778975820 | 16.796 | 0 | 0.00 | 16.796 | 16.796 | 16.796 | 0 |
| 1778889420 | 16.796 | -0.03 | -0.20 | 16.83745 | 16.84555 | 16.7624 | 0 |
| 1778803020 | 16.829 | -0.1 | -0.59 | 16.92885 | 16.9611 | 16.82455 | 0 |
| 1778716620 | 16.92935 | -0.03 | -0.20 | 16.9635 | 16.98055 | 16.905 | 0 |
| 1778630220 | 16.96345 | -0.09 | -0.51 | 17.05065 | 17.064 | 16.915 | 0 |
| 1778543820 | 17.0506 | 0.05 | 0.30 | 16.9664 | 17.06805 | 16.95 | 0 |
| 1778457420 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1778371020 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1778284620 | 17 | 0.1 | 0.58 | 16.9053 | 17.051 | 16.896 | 0 |
| 1778198220 | 16.90245 | -0.03 | -0.17 | 16.92975 | 17.014 | 16.9005 | 0 |
| 1778111820 | 16.9307 | -0.13 | -0.75 | 17.0552 | 17.1056 | 16.85605 | 0 |
| 1778025420 | 17.0591 | 0.15 | 0.87 | 16.9154 | 17.08545 | 16.881 | 0 |
| 1777939020 | 16.91255 | -0.11 | -0.62 | 17.02 | 17.02685 | 16.87325 | 0 |
| 1777852620 | 17.0176 | -0.03 | -0.18 | 17.01975 | 17.048 | 16.99845 | 0 |
| 1777766220 | 17.048 | 0 | 0.00 | 17.048 | 17.048 | 17.048 | 0 |
| 1777679820 | 17.048 | 0.05 | 0.28 | 16.99425 | 17.07985 | 16.861 | 0 |
| 1777593420 | 16.99965 | -0.21 | -1.23 | 17.2132 | 17.26275 | 16.822 | 0 |
| 1777507020 | 17.2113 | -0.01 | -0.09 | 17.2248 | 17.2702 | 17.186 | 0 |
| 1777420620 | 17.22605 | -0.06 | -0.37 | 17.2896 | 17.2512 | 17.18 | 0 |
| 1777334220 | 17.2904 | 0.03 | 0.18 | 17.25975 | 17.34 | 17.268 | 0 |
| 1777247820 | 17.25925 | -0.03 | -0.15 | 17.25375 | 17.285 | 17.23425 | 0 |
| 1777161420 | 17.285 | 0 | 0.00 | 17.285 | 17.285 | 17.285 | 0 |
| 1777075020 | 17.285 | 0.04 | 0.21 | 17.24905 | 17.294 | 17.2207 | 0 |
| 1776988620 | 17.2495 | -0.07 | -0.40 | 17.3196 | 17.33505 | 17.218 | 0 |
| 1776902220 | 17.3194 | -0.03 | -0.20 | 17.35365 | 17.41415 | 17.297 | 0 |
| 1776815820 | 17.3534 | -0.06 | -0.33 | 17.40685 | 17.42965 | 17.31755 | 0 |
| 1776729420 | 17.41 | 0.1 | 0.57 | 17.29965 | 17.415 | 17.287 | 0 |
| 1776642960 | 17.311 | 0 | 0.00 | 17.311 | 17.311 | 17.311 | 0 |
| 1776556560 | 17.311 | 0 | 0.00 | 17.311 | 17.311 | 17.311 | 0 |
| 1776470220 | 17.311 | -0 | -0.01 | 17.3125 | 17.418 | 17.2895 | 0 |
| 1776383820 | 17.3124 | -0.03 | -0.19 | 17.347 | 17.37735 | 17.2855 | 0 |
| 1776297420 | 17.34605 | 0.04 | 0.22 | 17.30905 | 17.378 | 17.237 | 0 |
| 1776211020 | 17.3072 | -0.03 | -0.17 | 17.3355 | 17.38925 | 17.275 | 0 |
| 1776124620 | 17.33595 | 0.24 | 1.42 | 17.10255 | 17.367 | 17.106 | 0 |
| 1776038220 | 17.09255 | -0.08 | -0.49 | 17.11975 | 17.177 | 17.078 | 0 |
| 1775951820 | 17.177 | 0 | 0.00 | 17.177 | 17.177 | 17.177 | 0 |
| 1775865420 | 17.177 | 0.05 | 0.31 | 17.1219 | 17.275 | 17.08575 | 0 |
| 1775779020 | 17.12475 | 0.1 | 0.62 | 17.0179 | 17.174 | 17.012 | 0 |
| 1775692620 | 17.0198 | 0.02 | 0.15 | 16.99645 | 17.21385 | 16.98055 | 0 |
| 1775606220 | 16.99485 | 0.1 | 0.59 | 16.89525 | 17.0268 | 16.72455 | 0 |
| 1775519820 | 16.8946 | 0.05 | 0.27 | 16.8467 | 17 | 16.8656 | 0 |
| 1775433420 | 16.8484 | 0.01 | 0.07 | 16.8696 | 16.88385 | 16.83155 | 0 |
| 1775347020 | 16.836 | 0 | 0.00 | 16.836 | 16.836 | 16.836 | 0 |
| 1775260620 | 16.836 | -0.08 | -0.47 | 16.915 | 16.973 | 16.807 | 0 |
| 1775174220 | 16.9163 | 0.06 | 0.35 | 16.8559 | 16.9557 | 16.754249 | 0 |
| 1775087820 | 16.8567 | 0.08 | 0.49 | 16.77295 | 16.941 | 16.78645 | 0 |
| 1775001420 | 16.77445 | 0.06 | 0.37 | 16.711849 | 16.801 | 16.6647 | 0 |
| 1774915020 | 16.7134 | -0.19 | -1.13 | 16.9033 | 16.8992 | 16.669 | 0 |
| 1774828620 | 16.90495 | -0.02 | -0.09 | 16.9411 | 16.9615 | 16.9047 | 0 |
| 1774742220 | 16.921 | 0 | 0.00 | 16.921 | 16.921 | 16.921 | 0 |
| 1774655820 | 16.921 | -0.02 | -0.13 | 16.94465 | 16.989 | 16.901 | 0 |
| 1774569420 | 16.9435 | -0.1 | -0.57 | 17.0446 | 17.069 | 16.897 | 0 |
| 1774483020 | 17.04125 | -0.01 | -0.07 | 17.05135 | 17.133 | 17.021 | 0 |
| 1774396620 | 17.0524 | 0.07 | 0.42 | 16.98 | 17.08875 | 16.911 | 0 |
| 1774310220 | 16.981 | -0.06 | -0.35 | 17.01915 | 17.07605 | 16.807 | 0 |
| 1774223820 | 17.041 | 0 | 0.00 | 17.041 | 17.041 | 17.041 | 0 |
| 1774137420 | 17.041 | 0 | 0.00 | 17.041 | 17.041 | 17.041 | 0 |
| 1774051020 | 17.041 | 0.05 | 0.31 | 16.98835 | 17.083 | 16.94895 | 0 |
| 1773964620 | 16.9884 | -0 | -0.03 | 16.99335 | 17.033 | 16.8447 | 0 |
| 1773878220 | 16.99275 | -0.14 | -0.80 | 17.12515 | 17.1334 | 16.95865 | 0 |
| 1773791820 | 17.13 | 0.1 | 0.60 | 17.03 | 17.157 | 16.987 | 0 |
| 1773705420 | 17.0276 | 0.16 | 0.92 | 16.8803 | 17.05315 | 16.84315 | 0 |
| 1773619020 | 16.87255 | 0.02 | 0.14 | 16.86265 | 16.8898 | 16.849 | 0 |
| 1773532620 | 16.849 | 0 | 0.00 | 16.849 | 16.849 | 16.849 | 0 |
| 1773446220 | 16.849 | -0.18 | -1.06 | 17.0315 | 17.0337 | 16.83 | 0 |
| 1773359820 | 17.03015 | -0.17 | -0.99 | 17.2017 | 17.186 | 17.018 | 0 |
| 1773273420 | 17.20115 | -0.04 | -0.23 | 17.238 | 17.298 | 17.18675 | 0 |
| 1773187020 | 17.24155 | -0.02 | -0.11 | 17.26435 | 17.3302 | 17.2054 | 0 |
| 1773100620 | 17.26 | 0.18 | 1.04 | 17.0838 | 17.282 | 17.10235 | 0 |
| 1773014220 | 17.08235 | -0.11 | -0.61 | 17.10825 | 17.188 | 17.07125 | 0 |
| 1772927760 | 17.188 | 0 | 0.00 | 17.188 | 17.188 | 17.188 | 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。
