Hot Features
プレミアム
Swedish Krona vs Japanese Yen (SEKJPY)
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 | 0.1339 | 0.807010565269 | 16.5921 | 16.835 | 16.511 | 0 | 0 | FX |
| 4 | -0.4163 | -2.42849559277 | 17.1423 | 17.148 | 16.511 | 0 | 0 | FX |
| 12 | -0.27045 | -1.591214636 | 16.99645 | 17.42965 | 16.511 | 0 | 0 | FX |
| 26 | -0.2979 | -1.74989279777 | 17.0239 | 17.66715 | 16.511 | 0 | 0 | FX |
| 52 | 1.51455 | 9.95664450135 | 15.21145 | 17.66715 | 15.0306 | 0 | 0 | FX |
| 156 | 3.356 | 25.1009723261 | 13.37 | 17.66715 | 12.991 | 0 | 0 | FX |
| 260 | 3.7292 | 28.6932167918 | 12.9968 | 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 |
|---|---|---|---|---|---|---|---|
| 1782863820 | 16.749749 | 0.08 | 0.47 | 16.6687 | 16.835 | 16.60675 | 0 |
| 1782777420 | 16.6719 | 0.05 | 0.31 | 16.61675 | 16.6916 | 16.60475 | 0 |
| 1782691020 | 16.6204 | 0.01 | 0.05 | 16.61495 | 16.631799 | 16.6067 | 0 |
| 1782604620 | 16.611999 | 0 | 0.00 | 16.611999 | 16.611999 | 16.611999 | 0 |
| 1782518220 | 16.611999 | 0.01 | 0.05 | 16.60465 | 16.69285 | 16.58325 | 0 |
| 1782431820 | 16.604 | 0.02 | 0.15 | 16.579699 | 16.663 | 16.56595 | 0 |
| 1782345420 | 16.57995 | -0.02 | -0.09 | 16.592099 | 16.61305 | 16.511 | 0 |
| 1782259020 | 16.5954 | -0.2 | -1.18 | 16.78815 | 16.78 | 16.56515 | 0 |
| 1782172620 | 16.79375 | -0.03 | -0.19 | 16.82595 | 16.88035 | 16.748 | 0 |
| 1782086220 | 16.82605 | -0 | -0.03 | 16.823 | 16.87005 | 16.80615 | 0 |
| 1781999820 | 16.831 | 0 | 0.00 | 16.831 | 16.831 | 16.831 | 0 |
| 1781913420 | 16.831 | 0.01 | 0.03 | 16.8243 | 16.859 | 16.759 | 0 |
| 1781827020 | 16.82565 | -0.06 | -0.33 | 16.882 | 16.959 | 16.768999 | 0 |
| 1781740620 | 16.88205 | -0.25 | -1.45 | 17.1283 | 17.14465 | 16.823 | 0 |
| 1781654220 | 17.1299 | 0.08 | 0.49 | 17.0451 | 17.148 | 17.009 | 0 |
| 1781567820 | 17.0468 | 0.01 | 0.04 | 17.03555 | 17.127 | 17.0174 | 0 |
| 1781481420 | 17.0396 | 0.11 | 0.67 | 16.9875 | 17.045 | 16.927 | 0 |
| 1781395020 | 16.927 | 0 | 0.00 | 16.927 | 16.927 | 16.927 | 0 |
| 1781308620 | 16.927 | -0.03 | -0.15 | 16.95225 | 17.048 | 16.845 | 0 |
| 1781222220 | 16.9524 | 0.09 | 0.55 | 16.8601 | 16.96315 | 16.78625 | 0 |
| 1781135820 | 16.8589 | -0.05 | -0.30 | 16.9104 | 16.971 | 16.841 | 0 |
| 1781049420 | 16.9101 | -0.05 | -0.29 | 16.95995 | 17.0437 | 16.889 | 0 |
| 1780963020 | 16.96005 | 0.02 | 0.14 | 16.9345 | 17.0172 | 16.8817 | 0 |
| 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 | 17.02355 | 17.0473 | 16.947 | 0 |
| 1779407820 | 17.02395 | 0.02 | 0.12 | 17.00555 | 17.054 | 16.9427 | 0 |
| 1779321420 | 17.003 | 0.09 | 0.50 | 16.9164 | 17.04035 | 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 | 16.79955 | 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 | 16.92915 | 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 | 0.08 | 0.50 | 16.9664 | 17.06805 | 16.95 | 0 |
| 1778457420 | 16.966 | -0.03 | -0.20 | 17.0183 | 17.0235 | 16.9497 | 0 |
| 1778370960 | 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 | 17.0216 | 17.02685 | 16.87425 | 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 | 17.07975 | 16.861 | 0 |
| 1777593420 | 16.99965 | -0.21 | -1.23 | 17.2132 | 17.2623 | 16.822 | 0 |
| 1777507020 | 17.2113 | -0.01 | -0.09 | 17.2248 | 17.2702 | 17.186 | 0 |
| 1777420620 | 17.22605 | -0.06 | -0.37 | 17.28845 | 17.2512 | 17.18 | 0 |
| 1777334220 | 17.2904 | 0.03 | 0.18 | 17.25955 | 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 | 17.3198 | 17.33505 | 17.218 | 0 |
| 1776902220 | 17.3194 | -0.03 | -0.20 | 17.3516 | 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 | 17.34735 | 17.418 | 17.2895 | 0 |
| 1776383820 | 17.3124 | -0.03 | -0.19 | 17.34735 | 17.37735 | 17.2855 | 0 |
| 1776297420 | 17.34605 | 0.04 | 0.22 | 17.3077 | 17.378 | 17.237 | 0 |
| 1776211020 | 17.3072 | -0.03 | -0.17 | 17.3355 | 17.38895 | 17.275 | 0 |
| 1776124620 | 17.33595 | 0.24 | 1.42 | 17.1004 | 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 |
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。
