Hot Features
プレミアム
Singapore Dollar vs Hong Hong Dollar (SGDHKD)
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 | 0.002 | 0.0345107242075 | 5.7953 | 5.8239018 | 5.7701693 | 0 | 0 | FX |
| 4 | -0.07545 | -1.28474735005 | 5.87275 | 5.920237 | 5.7701693 | 0 | 0 | FX |
| 12 | -0.18645 | -3.11593900146 | 5.98375 | 6.0996 | 5.7701693 | 0 | 0 | FX |
| 26 | 0.0095797 | 0.165517673686 | 5.7877203 | 6.0996 | 5.7417 | 0 | 0 | FX |
| 52 | -0.02835 | -0.486640975685 | 5.82565 | 6.0996 | 5.724617 | 0 | 0 | FX |
| 156 | 0.0670135 | 1.16946159673 | 5.7302865 | 6.0996 | 5.45E-5 | 0 | 0 | FX |
| 260 | 0.0519 | 0.903331360741 | 5.7454 | 6.0996 | 5.45E-5 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 5.797 | -0.02 | -0.42 | 5.82205 | 5.8166518 | 5.785637 | 0 |
| 1732060620 | 5.8217 | 0.01 | 0.11 | 5.8152 | 5.8239018 | 5.8009214 | 0 |
| 1731974220 | 5.8154951 | 0.02 | 0.26 | 5.801 | 5.818594 | 5.7847968 | 0 |
| 1731887820 | 5.8002 | 0.01 | 0.25 | 5.789511 | 5.8040325 | 5.7857042 | 0 |
| 1731801420 | 5.7857042 | -0.01 | -0.13 | 5.8104007 | 5.7857042 | 5.7857042 | 0 |
| 1731715020 | 5.7933 | 0.01 | 0.24 | 5.7801241 | 5.8125156 | 5.7758 | 0 |
| 1731628620 | 5.77935 | -0.01 | -0.26 | 5.7953 | 5.8012602 | 5.7701693 | 0 |
| 1731542220 | 5.7941572 | -0.01 | -0.25 | 5.809 | 5.8344546 | 5.7893013 | 0 |
| 1731455820 | 5.8089 | -0.02 | -0.42 | 5.8330824 | 5.8275074 | 5.8026219 | 0 |
| 1731369420 | 5.8332499 | -0.02 | -0.39 | 5.85595 | 5.8550018 | 5.8248961 | 0 |
| 1731283020 | 5.855985 | -0.01 | -0.14 | 5.8983289 | 5.8983289 | 5.8541757 | 0 |
| 1731196620 | 5.8641766 | 0 | 0.00 | 5.8641766 | 5.8641766 | 5.8641766 | 0 |
| 1731110220 | 5.8641766 | -0.02 | -0.34 | 5.8837 | 5.8966285 | 5.8445828 | 0 |
| 1731023820 | 5.8839532 | 0.05 | 0.88 | 5.8328091 | 5.9046 | 5.8443853 | 0 |
| 1730937420 | 5.8324731 | -0.08 | -1.40 | 5.9167162 | 5.8555 | 5.8183851 | 0 |
| 1730851020 | 5.9155083 | 0.03 | 0.43 | 5.8894238 | 5.920237 | 5.889665 | 0 |
| 1730764620 | 5.8899 | 0.01 | 0.13 | 5.8825962 | 5.9097272 | 5.8826062 | 0 |
| 1730678220 | 5.8821939 | 0.02 | 0.31 | 5.881702 | 5.88735 | 5.8638878 | 0 |
| 1730591820 | 5.8638878 | -0 | -0.03 | 5.8574497 | 5.881702 | 5.8574497 | 0 |
| 1730505420 | 5.8657657 | -0.03 | -0.42 | 5.8908509 | 5.8891417 | 5.8592489 | 0 |
| 1730419020 | 5.8907999 | 0.01 | 0.22 | 5.8767588 | 5.8974874 | 5.8707173 | 0 |
| 1730332620 | 5.8779275 | 0.01 | 0.12 | 5.8709 | 5.8840693 | 5.8605516 | 0 |
| 1730246220 | 5.8710619 | -0.01 | -0.09 | 5.8759073 | 5.8781837 | 5.855241 | 0 |
| 1730159820 | 5.8762 | 0 | 0.07 | 5.8721135 | 5.8869 | 5.8639813 | 0 |
| 1730073420 | 5.8721766 | -0.01 | -0.18 | 5.8787581 | 5.890379 | 5.8712 | 0 |
| 1729986960 | 5.8826827 | 0 | 0.00 | 5.8826827 | 5.8826827 | 5.8826827 | 0 |
| 1729900620 | 5.8826827 | -0.01 | -0.14 | 5.8917411 | 5.9111126 | 5.8551 | 0 |
| 1729814220 | 5.8908708 | 0.02 | 0.32 | 5.87275 | 5.8999 | 5.8788607 | 0 |
| 1729727820 | 5.8722 | -0.03 | -0.55 | 5.9041651 | 5.9014 | 5.8649574 | 0 |
| 1729641420 | 5.9046328 | 0 | 0.01 | 5.90395 | 5.9154227 | 5.9015161 | 0 |
| 1729555020 | 5.9038366 | -0.03 | -0.46 | 5.9316965 | 5.9338551 | 5.9010185 | 0 |
| 1729468620 | 5.9312445 | 0.01 | 0.23 | 5.9174128 | 5.9417422 | 5.9174128 | 0 |
| 1729382220 | 5.9174128 | -0.01 | -0.24 | 5.9134676 | 5.9316443 | 5.9134676 | 0 |
| 1729295820 | 5.9315 | 0.02 | 0.28 | 5.9147308 | 5.9631 | 5.9138342 | 0 |
| 1729209420 | 5.9148538 | -0 | -0.03 | 5.9164867 | 5.9396825 | 5.9086106 | 0 |
| 1729123020 | 5.9163546 | -0.01 | -0.25 | 5.9304607 | 5.9400645 | 5.9118693 | 0 |
| 1729036620 | 5.93105 | -0 | -0.06 | 5.9353 | 5.942264 | 5.9139337 | 0 |
| 1728950220 | 5.9346676 | -0.01 | -0.15 | 5.9452857 | 5.9541598 | 5.9217882 | 0 |
| 1728863820 | 5.9438 | -0.01 | -0.17 | 5.956513 | 5.9594077 | 5.9418585 | 0 |
| 1728777420 | 5.9538 | 0 | 0.00 | 5.9538 | 5.9538 | 5.9538 | 0 |
| 1728691020 | 5.9538 | 0 | 0.06 | 5.9492474 | 5.9611 | 5.9445182 | 0 |
| 1728604620 | 5.9504374 | 0.01 | 0.10 | 5.9452825 | 5.9574482 | 5.9269147 | 0 |
| 1728518220 | 5.9447 | -0.02 | -0.27 | 5.9612 | 5.9679698 | 5.9363 | 0 |
| 1728431820 | 5.9605572 | 0.01 | 0.09 | 5.9563125 | 5.9699 | 5.9558574 | 0 |
| 1728345420 | 5.9554 | 0 | 0.05 | 5.9520351 | 5.9645235 | 5.9252345 | 0 |
| 1728259020 | 5.9524725 | -0 | -0.01 | 5.9528688 | 5.9607903 | 5.9467763 | 0 |
| 1728172620 | 5.9533438 | 0 | 0.01 | 5.9798847 | 5.9798847 | 5.95272 | 0 |
| 1728086220 | 5.95272 | -0.04 | -0.61 | 5.9884 | 6.0008447 | 5.9358 | 0 |
| 1727999820 | 5.9890278 | -0.02 | -0.31 | 6.0074724 | 6.0007906 | 5.9754429 | 0 |
| 1727913420 | 6.0076292 | -0.02 | -0.41 | 6.0328 | 6.036855 | 6.0048823 | 0 |
| 1727827020 | 6.0325099 | -0.02 | -0.28 | 6.049234 | 6.0485447 | 6.0177052 | 0 |
| 1727740620 | 6.0492593 | -0.02 | -0.36 | 6.0709418 | 6.0782999 | 6.0432237 | 0 |
| 1727654220 | 6.07125 | -0 | -0.02 | 6.0678324 | 6.0724576 | 6.0618175 | 0 |
| 1727567760 | 6.0724576 | 0 | 0.00 | 6.0724576 | 6.0724576 | 6.0724576 | 0 |
| 1727481360 | 6.0724576 | 0.01 | 0.21 | 6.0594 | 6.0861 | 6.0474897 | 0 |
| 1727395020 | 6.0595212 | 0.02 | 0.38 | 6.0364765 | 6.0996 | 6.0411723 | 0 |
| 1727308620 | 6.0366 | -0.03 | -0.53 | 6.0691889 | 6.072468 | 6.030617 | 0 |
| 1727222220 | 6.069 | 0.04 | 0.62 | 6.0316551 | 6.0937 | 6.0267772 | 0 |
| 1727135820 | 6.0315807 | -0 | -0.07 | 6.03475 | 6.0372247 | 6.0184637 | 0 |
| 1727049420 | 6.0358381 | -0 | -0.00 | 6.0270982 | 6.03975 | 6.0265892 | 0 |
| 1726963020 | 6.0360923 | 0 | 0.02 | 6.0270982 | 6.0360923 | 6.028207 | 0 |
| 1726876620 | 6.0346524 | 0 | 0.06 | 6.0308902 | 6.0459901 | 6.0219324 | 0 |
| 1726790220 | 6.0308 | 0.02 | 0.29 | 6.0133158 | 6.040773 | 6.0142817 | 0 |
| 1726703820 | 6.0131806 | 0 | 0.01 | 6.01385 | 6.0482978 | 5.9983 | 0 |
| 1726617420 | 6.0127556 | -0 | -0.03 | 6.0142 | 6.0281428 | 5.9996156 | 0 |
| 1726531020 | 6.0145487 | 0 | 0.08 | 6.00995 | 6.0227559 | 6.0091 | 0 |
| 1726444620 | 6.01 | 0 | 0.03 | 6.0138372 | 6.0153609 | 6.00125 | 0 |
| 1726358220 | 6.0079 | 0 | 0.00 | 6.0079 | 6.0079 | 6.0079 | 0 |
| 1726271820 | 6.0079 | 0.01 | 0.16 | 5.997821 | 6.0147 | 5.9681 | 0 |
| 1726185420 | 5.9984 | 0.02 | 0.36 | 5.9767485 | 6.0004302 | 5.970949 | 0 |
| 1726099020 | 5.97695 | -0 | -0.01 | 5.97875 | 5.9958463 | 5.9704366 | 0 |
| 1726012620 | 5.9775 | 0.01 | 0.13 | 5.9700344 | 5.9827521 | 5.9663322 | 0 |
| 1725926220 | 5.9700141 | -0.01 | -0.19 | 5.9811935 | 5.9870281 | 5.9625121 | 0 |
| 1725839820 | 5.9814 | 0.01 | 0.11 | 5.9934914 | 5.9934914 | 5.9746284 | 0 |
| 1725753420 | 5.9746284 | -0 | -0.08 | 5.9841686 | 5.9934914 | 5.9746284 | 0 |
| 1725667020 | 5.9793294 | -0.02 | -0.28 | 5.9968632 | 6.0152217 | 5.9635999 | 0 |
| 1725580620 | 5.9960394 | 0.02 | 0.25 | 5.9807892 | 6.0255 | 5.980133 | 0 |
| 1725494220 | 5.9809808 | 0.01 | 0.23 | 5.9672122 | 5.9945 | 5.9628268 | 0 |
| 1725407820 | 5.9673999 | 0 | 0.04 | 5.9647632 | 5.9726185 | 5.9197717 | 0 |
| 1725321420 | 5.965 | -0 | -0.02 | 5.9704499 | 5.9745313 | 5.9470717 | 0 |
| 1725235020 | 5.9663161 | 0 | 0.00 | 5.9663161 | 5.9663161 | 5.9663161 | 0 |
| 1725148620 | 5.9663161 | 0 | 0.00 | 5.9663161 | 5.9663161 | 5.9663161 | 0 |
| 1725062220 | 5.9663161 | -0.02 | -0.30 | 5.9855935 | 5.9908233 | 5.9539221 | 0 |
| 1724975820 | 5.9843 | 0 | 0.01 | 5.98375 | 5.9973 | 5.9773284 | 0 |
| 1724889420 | 5.9839 | -0.01 | -0.18 | 5.9947338 | 5.9934 | 5.9568068 | 0 |
| 1724803020 | 5.994906 | 0.01 | 0.24 | 5.9801187 | 6.0026934 | 5.9731702 | 0 |
| 1724716620 | 5.9806 | -0.01 | -0.19 | 5.9924674 | 5.9913128 | 5.9734 | 0 |
| 1724630220 | 5.9920314 | 0.01 | 0.12 | 5.9947751 | 5.9965 | 5.9830463 | 0 |
| 1724543820 | 5.98457 | 0 | 0.00 | 5.9482238 | 5.98457 | 5.9482238 | 0 |
| 1724457420 | 5.98457 | 0.03 | 0.56 | 5.9501922 | 5.9964785 | 5.9545 | 0 |
| 1724371020 | 5.9511321 | -0.02 | -0.31 | 5.9699451 | 5.9708693 | 5.9431983 | 0 |
| 1724284620 | 5.9693949 | -0 | -0.01 | 5.9696 | 5.9787451 | 5.9537 | 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
