Hot Features
プレミアム
Swedish Krona vs Russian Ruble (SEKRUB)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 7.8417985 | -0.03 | -0.33 | 7.8107826 | 7.8963072 | 7.7673417 | 0 |
| 1780444620 | 7.8679675 | 0.13 | 1.74 | 7.7293149 | 7.8847736 | 7.7268015 | 0 |
| 1780358220 | 7.7333375 | 0.03 | 0.34 | 7.6826961 | 7.7906169 | 7.6826338 | 0 |
| 1780271820 | 7.7069021 | 0 | 0.00 | 7.7069021 | 7.7069021 | 7.7069021 | 0 |
| 1780185420 | 7.7069021 | 0 | 0.00 | 7.7069021 | 7.7069021 | 7.7069021 | 0 |
| 1780099020 | 7.7069021 | 0.05 | 0.71 | 7.6613475 | 7.7069021 | 7.6538507 | 0 |
| 1780012620 | 7.6525135 | 0.02 | 0.30 | 7.6211992 | 7.6664033 | 7.6049964 | 0 |
| 1779926220 | 7.6299548 | -0.1 | -1.34 | 7.7434477 | 7.7434477 | 7.6288136 | 0 |
| 1779839820 | 7.733433 | 0.06 | 0.79 | 7.7771818 | 7.7771818 | 7.6728163 | 0 |
| 1779753420 | 7.6728163 | 0.03 | 0.46 | 7.6765262 | 7.7023267 | 7.6379521 | 0 |
| 1779667020 | 7.6379521 | 0 | 0.00 | 7.6379521 | 7.6379521 | 7.6379521 | 0 |
| 1779580620 | 7.6379521 | 0 | 0.00 | 7.6379521 | 7.6379521 | 7.6379521 | 0 |
| 1779494220 | 7.6379521 | 0.02 | 0.25 | 7.6224276 | 7.6673529 | 7.5907201 | 0 |
| 1779407820 | 7.6192178 | -0.01 | -0.18 | 7.6204509 | 7.6328882 | 7.5427545 | 0 |
| 1779321420 | 7.6328882 | 0.06 | 0.82 | 7.5065132 | 7.6328882 | 7.4906296 | 0 |
| 1779235020 | 7.5710036 | -0.19 | -2.40 | 7.7117123 | 7.7574295 | 7.5459761 | 0 |
| 1779148620 | 7.7574295 | 0.04 | 0.58 | 7.702898 | 7.7574295 | 7.6511265 | 0 |
| 1779062220 | 7.7130049 | 0 | 0.02 | 7.7065657 | 7.7130049 | 7.7065657 | 0 |
| 1778975820 | 7.7116125 | 0 | 0.00 | 7.7116125 | 7.7116125 | 7.7116125 | 0 |
| 1778889420 | 7.7116125 | -0.11 | -1.36 | 7.7901441 | 7.7999954 | 7.7097101 | 0 |
| 1778803020 | 7.8181688 | -0.14 | -1.71 | 7.8913497 | 7.953821 | 7.8181688 | 0 |
| 1778716620 | 7.953821 | 0.01 | 0.11 | 7.9456703 | 7.9570074 | 7.8295077 | 0 |
| 1778630220 | 7.9450931 | -0.04 | -0.47 | 7.9629119 | 7.9812438 | 7.9223213 | 0 |
| 1778543820 | 7.9829193 | -0.08 | -0.99 | 8.0220964 | 8.0630548 | 7.9788769 | 0 |
| 1778457420 | 8.062424 | 0 | 0.00 | 8.062424 | 8.062424 | 8.062424 | 0 |
| 1778370960 | 8.062424 | 0 | 0.00 | 8.062424 | 8.062424 | 8.062424 | 0 |
| 1778284620 | 8.062424 | 0.01 | 0.16 | 8.0386995 | 8.0722482 | 8.0386995 | 0 |
| 1778198220 | 8.049473 | -0.04 | -0.45 | 8.0815498 | 8.1348569 | 8.049473 | 0 |
| 1778111820 | 8.0860483 | -0.05 | -0.67 | 8.1644874 | 8.2327441 | 8.0860483 | 0 |
| 1778025420 | 8.1406571 | -0.11 | -1.31 | 8.1353579 | 8.176778 | 8.0799472 | 0 |
| 1777939020 | 8.2490856 | 0.15 | 1.79 | 8.1377909 | 8.2490856 | 8.0871244 | 0 |
| 1777852620 | 8.1037056 | -0.01 | -0.14 | 8.1037056 | 8.1037056 | 8.1037056 | 0 |
| 1777766220 | 8.1149432 | 0 | 0.00 | 8.1149432 | 8.1149432 | 8.1149432 | 0 |
| 1777679820 | 8.1149432 | 0.02 | 0.25 | 8.1149432 | 8.1149432 | 8.0945657 | 0 |
| 1777593420 | 8.0945657 | 0.08 | 0.96 | 8.0510366 | 8.103496 | 8.0172637 | 0 |
| 1777507020 | 8.0172637 | -0.11 | -1.33 | 8.1386713 | 8.1386713 | 8.0172637 | 0 |
| 1777420620 | 8.1255134 | 0 | 0.04 | 8.1156388 | 8.1481128 | 8.057012 | 0 |
| 1777334220 | 8.1224307 | -0.01 | -0.16 | 8.1571777 | 8.1673957 | 8.1167605 | 0 |
| 1777247820 | 8.1353589 | 0 | 0.00 | 8.1353589 | 8.1353589 | 8.1353589 | 0 |
| 1777161420 | 8.1353589 | 0 | 0.00 | 8.1353589 | 8.1353589 | 8.1353589 | 0 |
| 1777075020 | 8.1353589 | -0.06 | -0.76 | 8.2039927 | 8.2095722 | 8.1353589 | 0 |
| 1776988620 | 8.1972563 | 0.04 | 0.52 | 8.1512613 | 8.2475497 | 8.0885827 | 0 |
| 1776902220 | 8.1548017 | -0.01 | -0.13 | 8.1928917 | 8.2268504 | 8.1446354 | 0 |
| 1776815820 | 8.1651206 | -0.05 | -0.58 | 8.2118936 | 8.2238179 | 8.1252742 | 0 |
| 1776729420 | 8.2124155 | -0.11 | -1.27 | 8.2561357 | 8.3180409 | 8.197903 | 0 |
| 1776642960 | 8.3180409 | 0 | 0.00 | 8.3180409 | 8.3180409 | 8.3180409 | 0 |
| 1776556560 | 8.3180409 | 0 | 0.00 | 8.3180409 | 8.3180409 | 8.3180409 | 0 |
| 1776470220 | 8.3180409 | 0.01 | 0.13 | 8.2526911 | 8.3529007 | 8.2784903 | 0 |
| 1776383820 | 8.3073827 | 0.07 | 0.86 | 8.2526911 | 8.3442518 | 8.2254888 | 0 |
| 1776297420 | 8.2364318 | 0.03 | 0.42 | 8.2049005 | 8.2585605 | 8.121768 | 0 |
| 1776211020 | 8.2022481 | -0.08 | -1.00 | 8.3165499 | 8.3165499 | 8.2022481 | 0 |
| 1776124620 | 8.2848946 | -0.06 | -0.76 | 8.2589521 | 8.3486125 | 8.1489347 | 0 |
| 1776038220 | 8.3486125 | 0 | 0.00 | 8.3486125 | 8.3486125 | 8.3486125 | 0 |
| 1775951820 | 8.3486125 | 0 | 0.00 | 8.3486125 | 8.3486125 | 8.3486125 | 0 |
| 1775865420 | 8.3486125 | -0.03 | -0.33 | 8.331162 | 8.3761502 | 8.2672198 | 0 |
| 1775779020 | 8.3761502 | -0.06 | -0.70 | 8.4408913 | 8.4408913 | 8.3358118 | 0 |
| 1775692620 | 8.4353973 | 0.16 | 1.89 | 8.398541 | 8.5360701 | 8.398541 | 0 |
| 1775606220 | 8.2789494 | -0.22 | -2.63 | 8.3238836 | 8.5023947 | 8.2276366 | 0 |
| 1775519820 | 8.5023947 | 0.04 | 0.49 | 8.457684 | 8.5023947 | 8.457684 | 0 |
| 1775433420 | 8.4608608 | 0 | 0.06 | 8.4698417 | 8.4698417 | 8.4559093 | 0 |
| 1775347020 | 8.4559093 | -0.05 | -0.55 | 8.4559093 | 8.4559093 | 8.4559093 | 0 |
| 1775260620 | 8.5024488 | 0.06 | 0.75 | 8.5024488 | 8.5024488 | 8.5024488 | 0 |
| 1775174220 | 8.4392685 | -0.08 | -0.96 | 8.5484051 | 8.5484051 | 8.4218463 | 0 |
| 1775087820 | 8.5209634 | -0.06 | -0.69 | 8.6173591 | 8.6258747 | 8.5209634 | 0 |
| 1775001420 | 8.5804656 | 0.07 | 0.77 | 8.5110263 | 8.5971441 | 8.4907691 | 0 |
| 1774915020 | 8.515265 | -0.1 | -1.14 | 8.6449668 | 8.6449668 | 8.504616 | 0 |
| 1774828620 | 8.6134034 | 0 | 0.00 | 8.6134034 | 8.6134034 | 8.6134034 | 0 |
| 1774742220 | 8.6134034 | 0 | 0.00 | 8.6134034 | 8.6134034 | 8.6134034 | 0 |
| 1774655820 | 8.6134034 | -0.02 | -0.25 | 8.6288196 | 8.6771578 | 8.584451 | 0 |
| 1774569420 | 8.6353443 | -0.03 | -0.30 | 8.6632643 | 8.796743 | 8.6302153 | 0 |
| 1774483020 | 8.6615322 | 0.01 | 0.17 | 8.6480042 | 8.722078 | 8.6392678 | 0 |
| 1774396620 | 8.6470521 | -0.14 | -1.62 | 8.7362277 | 8.7435595 | 8.6010049 | 0 |
| 1774310220 | 8.7891656 | -0.11 | -1.20 | 8.8461518 | 8.8961434 | 8.6660843 | 0 |
| 1774223820 | 8.8961434 | 0 | 0.00 | 8.8961434 | 8.8961434 | 8.8961434 | 0 |
| 1774137420 | 8.8961434 | 0 | 0.00 | 8.8961434 | 8.8961434 | 8.8961434 | 0 |
| 1774051020 | 8.8961434 | -0.37 | -3.96 | 9.2672097 | 9.2608626 | 8.8911621 | 0 |
| 1773964620 | 9.2634223 | 0.35 | 3.87 | 8.9249174 | 9.2634223 | 8.9249174 | 0 |
| 1773878220 | 8.9181433 | 0.04 | 0.44 | 8.8766531 | 8.9956472 | 8.8766531 | 0 |
| 1773791820 | 8.8787437 | 0.19 | 2.14 | 8.6813582 | 8.8971112 | 8.6813582 | 0 |
| 1773705420 | 8.6927102 | 0.16 | 1.92 | 8.4872902 | 8.7146279 | 8.4872902 | 0 |
| 1773619020 | 8.5292351 | 0 | 0.00 | 8.5292351 | 8.5292351 | 8.5292351 | 0 |
| 1773532620 | 8.5292351 | 0 | 0.00 | 8.5292351 | 8.5292351 | 8.5292351 | 0 |
| 1773446220 | 8.5292351 | 0.03 | 0.33 | 8.5019522 | 8.588177 | 8.5004693 | 0 |
| 1773359820 | 8.5015567 | -0.08 | -0.88 | 8.5639298 | 8.58063 | 8.4981484 | 0 |
| 1773273420 | 8.5767913 | -0.04 | -0.41 | 8.6299223 | 8.6665564 | 8.5767913 | 0 |
| 1773187020 | 8.6118152 | 0.05 | 0.56 | 8.5577065 | 8.6712901 | 8.5577065 | 0 |
| 1773100620 | 8.5637944 | -0.04 | -0.47 | 8.5756725 | 8.6045535 | 8.4395807 | 0 |
| 1773014220 | 8.6045535 | 0 | 0.00 | 8.6045535 | 8.6045535 | 8.6045535 | 0 |
| 1772927760 | 8.6045535 | 0.07 | 0.81 | 8.6045535 | 8.6045535 | 8.6045535 | 0 |
| 1772841420 | 8.5352481 | 0.01 | 0.11 | 8.5350248 | 8.6010664 | 8.516586 | 0 |
| 1772755020 | 8.5258453 | 0.04 | 0.46 | 8.4823859 | 8.5750784 | 8.4654233 | 0 |
| 1772668620 | 8.4866007 | 0.11 | 1.28 | 8.3589033 | 8.4992476 | 8.3589033 | 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。
