
Singapore Dollar vs Japanese Yen (SGDJPY)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.057 | 0.050738376906 | 112.341 | 113.072 | 111.7465 | 0 | 0 | FX |
4 | 0.5165 | 0.46164915558 | 111.8815 | 113.072 | 110.6395 | 0 | 0 | FX |
12 | 0.673 | 0.602371895279 | 111.725 | 113.7025 | 107.079 | 0 | 0 | FX |
26 | -1.5055 | -1.32173287037 | 113.9035 | 117.4095 | 107.079 | 0 | 0 | FX |
52 | -3.85 | -3.31188493565 | 116.248 | 120.0283 | 107.058 | 0 | 0 | FX |
156 | 16.1175 | 16.7401498746 | 96.2805 | 120.0283 | 0.4988133 | 0 | 0 | FX |
260 | 35.291 | 45.7688666399 | 77.107 | 120.0283 | 0.4988133 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1749859020 | 112.398 | 0.38 | 0.34 | 111.965 | 112.531 | 111.7465 | 0 |
1749772620 | 112.018 | -0.31 | -0.27 | 112.3055 | 112.441 | 112.0085 | 0 |
1749686220 | 112.324 | -0.29 | -0.26 | 112.6145 | 113.071 | 112.2535 | 0 |
1749599820 | 112.617 | 0.18 | 0.16 | 112.4325 | 112.8007 | 112.197 | 0 |
1749513420 | 112.4345 | 0.13 | 0.12 | 112.2935 | 112.5045 | 112.0695 | 0 |
1749427020 | 112.3023 | -0.04 | -0.03 | 112.5505 | 112.8535 | 112.184 | 0 |
1749340620 | 112.341 | 0 | 0.00 | 112.341 | 112.341 | 112.341 | 0 |
1749254220 | 112.341 | 0.74 | 0.66 | 111.6165 | 112.46 | 111.828 | 0 |
1749167820 | 111.601 | 0.61 | 0.55 | 110.99 | 111.9 | 111.039 | 0 |
1749081420 | 110.99 | -0.59 | -0.53 | 111.572 | 111.9175 | 110.854 | 0 |
1748995020 | 111.5815 | 0.71 | 0.64 | 110.86 | 111.73 | 110.851 | 0 |
1748908620 | 110.8685 | -0.61 | -0.54 | 111.47 | 111.314 | 110.81 | 0 |
1748822220 | 111.4745 | -0.1 | -0.09 | 111.5555 | 111.69 | 111.3895 | 0 |
1748735820 | 111.575 | 0 | 0.00 | 111.575 | 111.575 | 111.575 | 0 |
1748649420 | 111.575 | -0.2 | -0.17 | 111.7595 | 111.9305 | 111.1735 | 0 |
1748563020 | 111.77 | -0.84 | -0.74 | 112.617 | 112.887 | 111.7455 | 0 |
1748476620 | 112.6065 | 0.7 | 0.62 | 111.8675 | 112.728 | 111.8255 | 0 |
1748390220 | 111.9103 | 0.79 | 0.72 | 111.0715 | 112.1951 | 110.9415 | 0 |
1748303820 | 111.1155 | -0.09 | -0.08 | 111.1715 | 111.38 | 111.0865 | 0 |
1748217420 | 111.204 | 0.2 | 0.18 | 110.854 | 111.3555 | 110.81 | 0 |
1748131020 | 111.0061 | 0 | 0.00 | 111.0061 | 111.0061 | 111.0061 | 0 |
1748044620 | 111.0061 | -0.32 | -0.29 | 111.32 | 111.5265 | 110.6395 | 0 |
1747958220 | 111.324 | -0.15 | -0.14 | 111.454 | 111.625 | 110.8085 | 0 |
1747871820 | 111.477 | -0.01 | -0.01 | 111.469 | 112.0175 | 111.199 | 0 |
1747785420 | 111.4855 | -0.46 | -0.41 | 111.9405 | 111.89 | 111.3025 | 0 |
1747699020 | 111.945 | 0.03 | 0.03 | 111.883 | 112.0925 | 111.6795 | 0 |
1747612620 | 111.9145 | -0.1 | -0.09 | 111.9495 | 112.011 | 111.609 | 0 |
1747526220 | 112.011 | 0 | 0.00 | 112.011 | 112.011 | 112.011 | 0 |
1747439820 | 112.011 | -0.28 | -0.25 | 112.265 | 112.3295 | 111.879 | 0 |
1747353420 | 112.2865 | -0.4 | -0.35 | 112.6915 | 112.587 | 112.115 | 0 |
1747267020 | 112.686 | -0.68 | -0.60 | 113.3695 | 113.081 | 23.21819 | 0 |
1747180620 | 113.3664 | -0.22 | -0.19 | 113.56 | 113.579 | 113.168 | 0 |
1747094220 | 113.5835 | 1.6 | 1.43 | 112.355 | 113.7025 | 112.3325 | 0 |
1747007820 | 111.9791 | 0 | 0.00 | 111.9791 | 111.9791 | 111.9791 | 0 |
1746921420 | 111.9791 | 0 | 0.00 | 111.9791 | 111.9791 | 111.9791 | 0 |
1746835020 | 111.9791 | -0.31 | -0.28 | 112.255 | 112.0445 | 111.7085 | 0 |
1746748620 | 112.2885 | 1.16 | 1.05 | 111.149 | 112.3425 | 110.8985 | 0 |
1746662220 | 111.124 | 0.14 | 0.13 | 110.996 | 111.2249 | 110.6835 | 0 |
1746575820 | 110.983 | -0.35 | -0.32 | 111.35 | 111.245 | 110.508 | 0 |
1746489420 | 111.3375 | -0.18 | -0.16 | 111.52 | 111.854 | 111.261 | 0 |
1746403020 | 111.5169 | -0.04 | -0.04 | 111.567 | 111.746 | 111.198 | 0 |
1746316620 | 111.5595 | 0 | 0.00 | 111.5595 | 111.5595 | 111.5595 | 0 |
1746230220 | 111.5595 | 0.59 | 0.53 | 110.9203 | 112.2505 | 111.1475 | 0 |
1746143820 | 110.971 | 1.49 | 1.36 | 109.4765 | 111.121 | 109.795 | 0 |
1746057420 | 109.481 | 0.72 | 0.66 | 108.746 | 109.5941 | 108.9345 | 0 |
1745971020 | 108.7625 | 0.17 | 0.15 | 108.579 | 109.0314 | 108.579 | 0 |
1745884620 | 108.597 | -0.74 | -0.67 | 109.349 | 109.3905 | 108.2935 | 0 |
1745798220 | 109.3335 | 0.08 | 0.07 | 109.2572 | 109.3705 | 109.11 | 0 |
1745711820 | 109.2572 | 0 | 0.00 | 109.2572 | 109.2572 | 109.2572 | 0 |
1745625420 | 109.2572 | 0.39 | 0.35 | 108.8555 | 109.513 | 108.953 | 0 |
1745539020 | 108.8715 | 0.05 | 0.05 | 108.807 | 108.953 | 108.47 | 0 |
1745452620 | 108.821 | 0.23 | 0.21 | 108.588 | 109.0292 | 107.94 | 0 |
1745366220 | 108.595 | 0.64 | 0.59 | 107.96 | 109.112 | 107.1935 | 0 |
1745279820 | 107.9575 | -0.32 | -0.30 | 108.285 | 108.17 | 107.7418 | 0 |
1745193420 | 108.278 | -0.34 | -0.31 | 108.389 | 108.6165 | 108.0405 | 0 |
1745107020 | 108.6165 | 0.36 | 0.33 | 108.6165 | 108.6165 | 108.6165 | 0 |
1745020620 | 108.26 | 0 | 0.00 | 108.26 | 108.26 | 108.26 | 0 |
1744934220 | 108.26 | 0 | 0.00 | 108.26 | 108.26 | 108.26 | 0 |
1744847820 | 108.26 | -0.34 | -0.31 | 108.6135 | 108.7696 | 108.091 | 0 |
1744761420 | 108.599 | -0.23 | -0.21 | 108.827 | 109.0555 | 108.343 | 0 |
1744675020 | 108.832 | 0.06 | 0.06 | 108.8495 | 109.1335 | 108.392 | 0 |
1744588620 | 108.769 | 0 | 0.00 | 108.769 | 108.769 | 108.769 | 0 |
1744502220 | 108.769 | 0 | 0.00 | 108.769 | 108.769 | 108.769 | 0 |
1744415820 | 108.769 | 0.56 | 0.52 | 108.1955 | 109.1625 | 107.729 | 0 |
1744329420 | 108.2085 | -1.62 | -1.48 | 109.8015 | 109.772 | 108.127 | 0 |
1744243020 | 109.8285 | 1.98 | 1.84 | 107.8525 | 110.6285 | 107.079 | 0 |
1744156620 | 107.8491 | -1.47 | -1.34 | 109.239 | 109.6995 | 107.6319 | 0 |
1744070220 | 109.319 | 1.39 | 1.29 | 107.9825 | 110.005 | 107.8915 | 0 |
1743983820 | 107.9245 | -1.15 | -1.06 | 109.118 | 109.118 | 107.574 | 0 |
1743897420 | 109.078 | 0 | 0.00 | 109.078 | 109.078 | 109.078 | 0 |
1743810960 | 109.078 | -0.43 | -0.40 | 109.5313 | 109.686 | 107.936 | 0 |
1743724620 | 109.5125 | -0.38 | -0.35 | 109.8865 | 109.9105 | 108.9025 | 0 |
1743638220 | 109.8955 | -1.55 | -1.39 | 111.399 | 112.35 | 109.7095 | 0 |
1743551820 | 111.4485 | -0.16 | -0.14 | 111.6175 | 111.695 | 110.9225 | 0 |
1743465420 | 111.605 | 0.22 | 0.20 | 111.4235 | 111.8029 | 110.952 | 0 |
1743379020 | 111.385 | -0.34 | -0.30 | 111.611 | 111.7515 | 111.1482 | 0 |
1743292620 | 111.7215 | 0 | 0.00 | 111.7215 | 111.7215 | 111.7215 | 0 |
1743206220 | 111.7215 | -0.91 | -0.81 | 112.649 | 112.5065 | 111.517 | 0 |
1743119820 | 112.63 | 0.44 | 0.39 | 112.1655 | 112.908 | 112.1035 | 0 |
1743033420 | 112.1885 | -0.05 | -0.04 | 112.2222 | 112.5895 | 112.0625 | 0 |
1742947020 | 112.234 | -0.36 | -0.32 | 112.6125 | 112.5905 | 111.9745 | 0 |
1742860620 | 112.5968 | 0.47 | 0.42 | 112.1225 | 112.6625 | 111.772 | 0 |
1742774220 | 112.1225 | 0.4 | 0.36 | 111.692 | 112.133 | 111.474 | 0 |
1742687820 | 111.725 | 0 | 0.00 | 111.725 | 111.725 | 111.725 | 0 |
1742601420 | 111.725 | 0.38 | 0.34 | 111.341 | 112.1105 | 111.3355 | 0 |
1742515020 | 111.347 | -0.36 | -0.32 | 111.669 | 111.5625 | 111.072 | 0 |
1742428620 | 111.706 | -0.57 | -0.51 | 112.2845 | 112.6195 | 111.668 | 0 |
1742342220 | 112.2763 | -0.02 | -0.02 | 112.3075 | 112.7262 | 112.064 | 0 |
1742255820 | 112.3 | 0.86 | 0.77 | 111.4355 | 112.322 | 111.359 | 0 |
1742169420 | 111.4365 | 0.03 | 0.03 | 111.3035 | 111.6035 | 111.3035 | 0 |
1742083020 | 111.4015 | 0 | 0.00 | 111.4015 | 111.4015 | 111.4015 | 0 |
1741996620 | 111.4015 | 0.64 | 0.58 | 110.7495 | 111.546 | 111.135 | 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