Hot Features
プレミアム
Swedish Krona vs Mexican Nuevo Peso (SEKMXN)
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 | 0.00761 | 0.422525436198 | 1.801075 | 1.813585 | 1.790465 | 0 | 0 | FX |
| 4 | -0.03743 | -2.02750099533 | 1.846115 | 1.85366 | 1.790465 | 0 | 0 | FX |
| 12 | -0.05762 | -3.08738389492 | 1.866305 | 1.89911 | 1.790465 | 0 | 0 | FX |
| 26 | -0.13215 | -6.80892502454 | 1.940835 | 1.96669 | 1.790465 | 0 | 0 | FX |
| 52 | -0.140775 | -7.2212304946 | 1.94946 | 2.00102 | 1.790465 | 0 | 0 | FX |
| 156 | 0.2328 | 14.7726515577 | 1.575885 | 2.117015 | 0.104853 | 0 | 0 | FX |
| 260 | -0.50729 | -21.9039497404 | 2.315975 | 2.454395 | 0.104853 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783209360 | 1.808685 | 0 | 0.00 | 1.808685 | 1.808685 | 1.808685 | 0 |
| 1783123020 | 1.808685 | 0 | 0.26 | 1.80401 | 1.813585 | 1.805995 | 0 |
| 1783036620 | 1.804005 | -0 | -0.07 | 1.80566 | 1.810765 | 1.803265 | 0 |
| 1782950220 | 1.805275 | 0 | 0.19 | 1.801715 | 1.806645 | 1.797105 | 0 |
| 1782863820 | 1.801915 | 0 | 0.15 | 1.79908 | 1.806645 | 1.78987 | 0 |
| 1782777420 | 1.79921 | 0 | 0.06 | 1.79815 | 1.804105 | 1.796325 | 0 |
| 1782691020 | 1.798205 | -0 | -0.01 | 1.801075 | 1.80609 | 1.79725 | 0 |
| 1782604620 | 1.79832 | 0 | 0.00 | 1.79832 | 1.79832 | 1.79832 | 0 |
| 1782518220 | 1.79832 | 0 | 0.05 | 1.797155 | 1.807565 | 1.794835 | 0 |
| 1782431820 | 1.79744 | -0.01 | -0.49 | 1.80638 | 1.811995 | 1.795765 | 0 |
| 1782345420 | 1.806315 | 0 | 0.20 | 1.802745 | 1.811785 | 1.798275 | 0 |
| 1782259020 | 1.802705 | -0 | -0.14 | 1.804895 | 1.807575 | 1.799045 | 0 |
| 1782172620 | 1.80518 | -0 | -0.18 | 1.808505 | 1.810225 | 1.801615 | 0 |
| 1782086220 | 1.808525 | -0 | -0.09 | 1.809945 | 1.81468 | 1.807265 | 0 |
| 1781999820 | 1.810065 | 0 | 0.00 | 1.810065 | 1.810065 | 1.810065 | 0 |
| 1781913420 | 1.810065 | -0 | -0.02 | 1.810605 | 1.813385 | 1.805755 | 0 |
| 1781827020 | 1.810365 | -0.01 | -0.45 | 1.81861 | 1.82211 | 1.809645 | 0 |
| 1781740620 | 1.818545 | -0.02 | -1.04 | 1.837745 | 1.841685 | 1.818145 | 0 |
| 1781654220 | 1.837725 | 0.01 | 0.34 | 1.83123 | 1.839345 | 1.828485 | 0 |
| 1781567820 | 1.83144 | 0 | 0.15 | 1.828475 | 1.83686 | 1.827845 | 0 |
| 1781481420 | 1.828675 | 0.01 | 0.43 | 1.825815 | 1.830655 | 1.820775 | 0 |
| 1781395020 | 1.820775 | 0 | 0.00 | 1.820775 | 1.820775 | 1.820775 | 0 |
| 1781308620 | 1.820775 | -0.01 | -0.28 | 1.82591 | 1.830405 | 1.820365 | 0 |
| 1781222220 | 1.82587 | -0 | -0.21 | 1.829895 | 1.832355 | 1.817535 | 0 |
| 1781135820 | 1.829765 | -0.01 | -0.58 | 1.840435 | 1.84368 | 1.827615 | 0 |
| 1781049420 | 1.840475 | -0.01 | -0.51 | 1.849815 | 1.85325 | 1.83872 | 0 |
| 1780963020 | 1.849845 | 0 | 0.26 | 1.845385 | 1.85366 | 1.84311 | 0 |
| 1780876620 | 1.845055 | -0 | -0.08 | 1.846115 | 1.848325 | 1.84295 | 0 |
| 1780790220 | 1.84647 | 0 | 0.00 | 1.84647 | 1.84647 | 1.84647 | 0 |
| 1780703820 | 1.84647 | 0 | 0.21 | 1.84244 | 1.85164 | 1.841035 | 0 |
| 1780617420 | 1.84254 | -0 | -0.11 | 1.84494 | 1.85144 | 1.840405 | 0 |
| 1780531020 | 1.844555 | -0.01 | -0.51 | 1.853865 | 1.853885 | 1.83945 | 0 |
| 1780444620 | 1.85406 | -0.01 | -0.51 | 1.86363 | 1.86775 | 1.8535 | 0 |
| 1780358220 | 1.86364 | -0.01 | -0.67 | 1.87629 | 1.87728 | 1.86253 | 0 |
| 1780271820 | 1.8763 | -0 | -0.09 | 1.87227 | 1.87853 | 1.87117 | 0 |
| 1780185420 | 1.87802 | 0 | 0.00 | 1.87802 | 1.87802 | 1.87802 | 0 |
| 1780099020 | 1.87802 | 0.01 | 0.37 | 1.870695 | 1.882785 | 1.86999 | 0 |
| 1780012620 | 1.87109 | 0 | 0.13 | 1.86881 | 1.87706 | 1.86391 | 0 |
| 1779926220 | 1.86858 | 0.01 | 0.38 | 1.861375 | 1.87821 | 1.85905 | 0 |
| 1779839820 | 1.861455 | 0 | 0.11 | 1.859615 | 1.861775 | 1.847545 | 0 |
| 1779753420 | 1.85945 | 0.01 | 0.35 | 1.85306 | 1.86562 | 1.851125 | 0 |
| 1779667020 | 1.85297 | 0 | 0.12 | 1.856335 | 1.856725 | 1.85071 | 0 |
| 1779580620 | 1.85071 | 0 | 0.00 | 1.85071 | 1.85071 | 1.85071 | 0 |
| 1779494220 | 1.85071 | -0 | -0.06 | 1.851975 | 1.854145 | 1.847995 | 0 |
| 1779407820 | 1.85177 | -0 | -0.09 | 1.85359 | 1.85582 | 1.84794 | 0 |
| 1779321420 | 1.85343 | 0 | 0.11 | 1.85142 | 1.85596 | 1.84638 | 0 |
| 1779235020 | 1.85134 | 0.01 | 0.53 | 1.84139 | 1.852335 | 1.83755 | 0 |
| 1779148620 | 1.84161 | 0.01 | 0.35 | 1.835225 | 1.84281 | 1.833715 | 0 |
| 1779062220 | 1.83512 | 0 | 0.02 | 1.839465 | 1.846575 | 1.8346 | 0 |
| 1778975820 | 1.834665 | 0 | 0.00 | 1.834665 | 1.834665 | 1.834665 | 0 |
| 1778889420 | 1.834665 | 0 | 0.18 | 1.832015 | 1.84365 | 1.83272 | 0 |
| 1778803020 | 1.83133 | -0.01 | -0.54 | 1.84131 | 1.845385 | 1.830805 | 0 |
| 1778716620 | 1.841345 | -0.01 | -0.67 | 1.85381 | 1.853725 | 1.84068 | 0 |
| 1778630220 | 1.85379 | -0.01 | -0.57 | 1.86449 | 1.864605 | 1.850975 | 0 |
| 1778543820 | 1.864465 | 0 | 0.12 | 1.86214 | 1.86836 | 1.858495 | 0 |
| 1778457420 | 1.862235 | -0 | -0.08 | 1.86678 | 1.86919 | 1.8611 | 0 |
| 1778370960 | 1.863685 | 0 | 0.00 | 1.863685 | 1.863685 | 1.863685 | 0 |
| 1778284620 | 1.863685 | 0 | 0.00 | 1.863495 | 1.87407 | 1.86195 | 0 |
| 1778198220 | 1.86363 | -0 | -0.17 | 1.866445 | 1.872115 | 1.862135 | 0 |
| 1778111820 | 1.86683 | -0.01 | -0.47 | 1.875615 | 1.882755 | 1.862785 | 0 |
| 1778025420 | 1.875735 | -0.01 | -0.50 | 1.88546 | 1.88595 | 1.87313 | 0 |
| 1777939020 | 1.88518 | -0.01 | -0.42 | 1.892975 | 1.893555 | 1.88348 | 0 |
| 1777852620 | 1.893125 | -0 | -0.08 | 1.89404 | 1.89553 | 1.88968 | 0 |
| 1777766220 | 1.89472 | 0 | 0.00 | 1.89472 | 1.89472 | 1.89472 | 0 |
| 1777679820 | 1.89472 | 0 | 0.22 | 1.890445 | 1.897785 | 1.888785 | 0 |
| 1777593420 | 1.890655 | 0.01 | 0.39 | 1.883145 | 1.895375 | 1.88242 | 0 |
| 1777507020 | 1.883295 | 0.01 | 0.33 | 1.87696 | 1.88389 | 1.87349 | 0 |
| 1777420620 | 1.877035 | -0.01 | -0.45 | 1.885445 | 1.883415 | 1.873485 | 0 |
| 1777334220 | 1.88545 | 0 | 0.10 | 1.8837 | 1.89157 | 1.883365 | 0 |
| 1777247820 | 1.883595 | -0 | -0.11 | 1.8798 | 1.88558 | 1.875415 | 0 |
| 1777161420 | 1.88558 | 0 | 0.00 | 1.88558 | 1.88558 | 1.88558 | 0 |
| 1777075020 | 1.88558 | 0.01 | 0.27 | 1.8805 | 1.887815 | 1.87894 | 0 |
| 1776988620 | 1.880475 | -0 | -0.17 | 1.883385 | 1.886185 | 1.87768 | 0 |
| 1776902220 | 1.88363 | -0 | -0.12 | 1.885885 | 1.890495 | 1.879825 | 0 |
| 1776815820 | 1.88597 | -0.01 | -0.59 | 1.897115 | 1.89609 | 1.88052 | 0 |
| 1776729420 | 1.89713 | 0.01 | 0.41 | 1.88835 | 1.89911 | 1.887955 | 0 |
| 1776642960 | 1.889375 | 0 | 0.00 | 1.889375 | 1.889375 | 1.889375 | 0 |
| 1776556560 | 1.889375 | 0 | 0.00 | 1.889375 | 1.889375 | 1.889375 | 0 |
| 1776470220 | 1.889375 | 0.01 | 0.72 | 1.88388 | 1.893635 | 1.87445 | 0 |
| 1776383820 | 1.87593 | -0.01 | -0.41 | 1.88388 | 1.886505 | 1.87427 | 0 |
| 1776297420 | 1.883685 | 0 | 0.16 | 1.88095 | 1.8868 | 1.874935 | 0 |
| 1776211020 | 1.88059 | -0 | -0.12 | 1.882785 | 1.88826 | 1.87663 | 0 |
| 1776124620 | 1.882835 | 0.02 | 0.86 | 1.866975 | 1.88636 | 1.86316 | 0 |
| 1776038220 | 1.866755 | -0 | -0.02 | 1.866305 | 1.870085 | 1.85908 | 0 |
| 1775951820 | 1.86717 | 0 | 0.00 | 1.86717 | 1.86717 | 1.86717 | 0 |
| 1775865420 | 1.86717 | -0 | -0.16 | 1.86969 | 1.879445 | 1.863745 | 0 |
| 1775779020 | 1.87008 | -0 | -0.10 | 1.87202 | 1.880015 | 1.86385 | 0 |
| 1775692620 | 1.871875 | -0 | -0.18 | 1.87672 | 1.893555 | 1.869385 | 0 |
| 1775606220 | 1.875235 | -0 | -0.25 | 1.880155 | 1.883075 | 1.85865 | 0 |
| 1775519820 | 1.879985 | -0.01 | -0.32 | 1.885725 | 1.89309 | 1.877795 | 0 |
| 1775433420 | 1.88602 | -0 | -0.09 | 1.88697 | 1.891875 | 1.884835 | 0 |
| 1775347020 | 1.88763 | 0 | 0.00 | 1.88763 | 1.88763 | 1.88763 | 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。
