Hot Features
プレミアム
Singapore Dollar vs Japanese Yen (SGDJPY)
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 | 0.8372 | 0.673634747065 | 124.281 | 125.369 | 123.5485 | 0 | 0 | FX |
| 4 | 0.8492 | 0.683356267452 | 124.269 | 125.369 | 123.5485 | 0 | 0 | FX |
| 12 | 0.8262 | 0.664725002414 | 124.292 | 125.4755 | 121.9845 | 0 | 0 | FX |
| 26 | 4.9102 | 4.08475309464 | 120.208 | 125.4755 | 119.862 | 0 | 0 | FX |
| 52 | 12.4457 | 11.0459073865 | 112.6725 | 125.4755 | 6.635157 | 0 | 0 | FX |
| 156 | 20.1857 | 19.2368427322 | 104.9325 | 125.4755 | 6.635157 | 0 | 0 | FX |
| 260 | 42.1952 | 50.8847967391 | 82.923 | 125.4755 | 1.0880415 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781567820 | 124.9104 | 0.04 | 0.03 | 124.842 | 125.0835 | 124.8545 | 0 |
| 1781481420 | 124.867 | 0.1 | 0.08 | 124.753 | 124.871 | 124.4255 | 0 |
| 1781395020 | 124.768 | 0 | 0.00 | 124.768 | 124.768 | 124.768 | 0 |
| 1781308620 | 124.768 | 0.07 | 0.06 | 124.6965 | 125.369 | 124.5345 | 0 |
| 1781222220 | 124.699 | 0.08 | 0.07 | 124.621 | 125.1755 | 124.3445 | 0 |
| 1781135820 | 124.615 | 0.04 | 0.03 | 124.592 | 124.7855 | 124.53 | 0 |
| 1781049420 | 124.575 | 0.3 | 0.24 | 124.281 | 124.724 | 123.5485 | 0 |
| 1780963020 | 124.2746 | 0.09 | 0.07 | 124.1848 | 124.3732 | 123.6575 | 0 |
| 1780876620 | 124.1848 | -0.01 | -0.01 | 124.2845 | 124.391 | 124.099 | 0 |
| 1780790220 | 124.1939 | 0 | 0.00 | 124.1939 | 124.1939 | 124.1939 | 0 |
| 1780703820 | 124.1939 | -0.34 | -0.27 | 124.536 | 124.6641 | 124.0135 | 0 |
| 1780617420 | 124.529 | -0.13 | -0.10 | 124.66 | 124.738 | 124.4 | 0 |
| 1780531020 | 124.6545 | -0.3 | -0.24 | 124.9535 | 124.9355 | 124.3415 | 0 |
| 1780444620 | 124.955 | 0.08 | 0.06 | 124.878 | 125.0555 | 124.906 | 0 |
| 1780358220 | 124.8781 | 0.08 | 0.06 | 124.8045 | 124.939 | 124.754 | 0 |
| 1780271820 | 124.8004 | 0.1 | 0.08 | 124.793 | 124.9025 | 124.6966 | 0 |
| 1780185420 | 124.6966 | 0 | 0.00 | 124.6966 | 124.6966 | 124.6966 | 0 |
| 1780099020 | 124.6966 | -0.1 | -0.08 | 124.799 | 124.853 | 124.5575 | 0 |
| 1780012620 | 124.7929 | -0.06 | -0.05 | 124.862 | 125.012 | 124.5585 | 0 |
| 1779926220 | 124.8555 | 0.14 | 0.11 | 124.721 | 124.939 | 124.656 | 0 |
| 1779839820 | 124.714 | 0.28 | 0.23 | 124.429 | 124.739 | 124.419 | 0 |
| 1779753420 | 124.429 | -0.02 | -0.01 | 124.462 | 124.5065 | 124.298 | 0 |
| 1779667020 | 124.4455 | 0.11 | 0.09 | 124.1655 | 124.458 | 124.1505 | 0 |
| 1779580620 | 124.3354 | 0 | 0.00 | 124.3354 | 124.3354 | 124.3354 | 0 |
| 1779494220 | 124.3354 | -0.12 | -0.09 | 124.453 | 124.4495 | 124.264 | 0 |
| 1779407820 | 124.4505 | 0.11 | 0.09 | 124.327 | 124.478 | 124.208 | 0 |
| 1779321420 | 124.3395 | 0.28 | 0.23 | 124.057 | 124.4015 | 123.9555 | 0 |
| 1779235020 | 124.0585 | -0.21 | -0.17 | 124.269 | 124.326 | 123.837 | 0 |
| 1779148620 | 124.2705 | 0.28 | 0.22 | 123.9701 | 124.312 | 123.99 | 0 |
| 1779062220 | 123.994 | 0.05 | 0.04 | 123.92 | 124.076 | 123.887 | 0 |
| 1778975820 | 123.9396 | 0 | 0.00 | 123.9396 | 123.9396 | 123.9396 | 0 |
| 1778889420 | 123.9396 | -0.12 | -0.09 | 124.074 | 124.113 | 123.7625 | 0 |
| 1778803020 | 124.056 | -0.02 | -0.01 | 124.0665 | 124.247 | 123.5325 | 0 |
| 1778716620 | 124.071 | 0.1 | 0.08 | 123.9665 | 124.267 | 123.936 | 0 |
| 1778630220 | 123.967 | 0.07 | 0.06 | 123.895 | 124.0695 | 123.116 | 0 |
| 1778543820 | 123.896 | 0.2 | 0.16 | 123.693 | 123.978 | 123.681 | 0 |
| 1778457420 | 123.7 | 0.07 | 0.06 | 123.623 | 123.7985 | 123.429 | 0 |
| 1778370960 | 123.631 | 0 | 0.00 | 123.631 | 123.631 | 123.631 | 0 |
| 1778284620 | 123.631 | 0.06 | 0.05 | 123.599 | 123.7715 | 123.475 | 0 |
| 1778198220 | 123.566 | 0.17 | 0.13 | 123.406 | 123.794 | 123.2325 | 0 |
| 1778111820 | 123.4 | -0.36 | -0.29 | 123.747 | 123.9037 | 121.9845 | 0 |
| 1778025420 | 123.764 | 0.66 | 0.53 | 123.116 | 123.855 | 123.0589 | 0 |
| 1777939020 | 123.1079 | -0.14 | -0.11 | 123.281 | 123.273 | 122.6965 | 0 |
| 1777852620 | 123.245 | -0.17 | -0.14 | 123.0975 | 123.4125 | 123.02 | 0 |
| 1777766220 | 123.4125 | 0 | 0.00 | 123.4125 | 123.4125 | 123.4125 | 0 |
| 1777679820 | 123.4125 | 0.09 | 0.07 | 123.305 | 123.5215 | 122.2472 | 0 |
| 1777593420 | 123.324 | -1.8 | -1.44 | 125.122 | 125.4755 | 122.029 | 0 |
| 1777507020 | 125.122 | 0.08 | 0.07 | 125.032 | 125.239 | 124.945 | 0 |
| 1777420620 | 125.038 | -0.05 | -0.04 | 125.0916 | 125.091 | 124.6855 | 0 |
| 1777334220 | 125.092 | 0.14 | 0.11 | 124.9505 | 125.304 | 124.8784 | 0 |
| 1777247820 | 124.9561 | 0.09 | 0.07 | 125.0155 | 125.0715 | 124.8678 | 0 |
| 1777161420 | 124.8678 | 0 | 0.00 | 124.8678 | 124.8678 | 124.8678 | 0 |
| 1777075020 | 124.8678 | -0.16 | -0.12 | 125.024 | 125.031 | 124.849 | 0 |
| 1776988620 | 125.024 | 0.02 | 0.01 | 125.011 | 125.145 | 124.616 | 0 |
| 1776902220 | 125.0055 | -0.17 | -0.14 | 125.1576 | 125.2155 | 124.926 | 0 |
| 1776815820 | 125.177 | 0.1 | 0.08 | 125.063 | 125.2787 | 124.875 | 0 |
| 1776729420 | 125.0753 | 0.14 | 0.11 | 124.978 | 125.0995 | 124.857 | 0 |
| 1776642960 | 124.9329 | 0 | 0.00 | 124.9329 | 124.9329 | 124.9329 | 0 |
| 1776556560 | 124.9329 | 0 | 0.00 | 124.9329 | 124.9329 | 124.9329 | 0 |
| 1776470220 | 124.9329 | -0.12 | -0.10 | 124.98 | 125.333 | 124.3925 | 0 |
| 1776383820 | 125.054 | 0.08 | 0.06 | 124.98 | 125.17 | 124.963 | 0 |
| 1776297420 | 124.977 | 0.02 | 0.01 | 124.952 | 125.1585 | 124.827 | 0 |
| 1776211020 | 124.9593 | -0.22 | -0.18 | 125.1754 | 125.087 | 124.849 | 0 |
| 1776124620 | 125.1833 | 0.21 | 0.17 | 124.965 | 125.3615 | 125.059 | 0 |
| 1776038220 | 124.9732 | -0.12 | -0.10 | 125.1535 | 125.2595 | 124.9055 | 0 |
| 1775951820 | 125.098 | 0 | 0.00 | 125.098 | 125.098 | 125.098 | 0 |
| 1775865420 | 125.098 | 0.14 | 0.11 | 124.9578 | 125.136 | 124.791 | 0 |
| 1775779020 | 124.955 | 0.47 | 0.38 | 124.472 | 125.0221 | 124.4875 | 0 |
| 1775692620 | 124.482 | 0.06 | 0.05 | 124.377 | 124.526 | 124.1265 | 0 |
| 1775606220 | 124.4185 | 0.15 | 0.12 | 124.276 | 124.5625 | 124.2185 | 0 |
| 1775519820 | 124.266 | 0.19 | 0.15 | 124.093 | 124.3885 | 123.9575 | 0 |
| 1775433420 | 124.0805 | -0.01 | -0.01 | 124.1115 | 124.206 | 123.886 | 0 |
| 1775347020 | 124.0885 | 0 | 0.00 | 124.0885 | 124.0885 | 124.0885 | 0 |
| 1775260620 | 124.0885 | -0 | -0.00 | 124.0875 | 124.325 | 123.8795 | 0 |
| 1775174220 | 124.0896 | 0.41 | 0.33 | 123.7014 | 124.227 | 123.727 | 0 |
| 1775087820 | 123.678 | 0.22 | 0.18 | 123.459 | 123.832 | 123.3 | 0 |
| 1775001420 | 123.4592 | -0.24 | -0.20 | 123.702 | 123.8225 | 123.251 | 0 |
| 1774915020 | 123.7026 | -0.79 | -0.63 | 124.219 | 124.107 | 123.473 | 0 |
| 1774828620 | 124.493 | 0 | 0.00 | 124.493 | 124.493 | 124.493 | 0 |
| 1774742220 | 124.493 | 0 | 0.00 | 124.493 | 124.493 | 124.493 | 0 |
| 1774655820 | 124.493 | 0.29 | 0.23 | 124.2115 | 124.5035 | 124.107 | 0 |
| 1774569420 | 124.2052 | -0.21 | -0.17 | 124.4281 | 124.37 | 124.075 | 0 |
| 1774483020 | 124.412 | 0.18 | 0.14 | 124.2325 | 124.5043 | 124.1145 | 0 |
| 1774396620 | 124.237 | -0.04 | -0.03 | 124.292 | 124.262 | 123.964 | 0 |
| 1774310220 | 124.279 | 0.07 | 0.06 | 124.17 | 124.4104 | 123.981 | 0 |
| 1774223820 | 124.206 | 0.04 | 0.03 | 124.374 | 124.4255 | 124.036 | 0 |
| 1774137420 | 124.169 | 0 | 0.00 | 124.169 | 124.169 | 124.169 | 0 |
| 1774051020 | 124.169 | 0.59 | 0.48 | 123.571 | 124.335 | 123.717 | 0 |
| 1773964620 | 123.578 | -0.94 | -0.76 | 124.5455 | 124.5395 | 123.355 | 0 |
| 1773878220 | 124.5217 | 0 | 0.00 | 124.513 | 124.6825 | 124.2927 | 0 |
| 1773791820 | 124.5193 | 0.05 | 0.04 | 124.485 | 124.647 | 124.3735 | 0 |
| 1773705420 | 124.4714 | 0.06 | 0.05 | 124.4105 | 125.1885 | 124.208 | 0 |
| 1773619020 | 124.4065 | -0.12 | -0.10 | 124.4005 | 124.531 | 124.32 | 0 |
| 1773532620 | 124.531 | 0 | 0.00 | 124.531 | 124.531 | 124.531 | 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。
