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 | -1.421 | -1.22380257248 | 116.1135 | 116.503 | 114.525 | 0 | 0 | FX |
4 | 3.057 | 2.73837623337 | 111.6355 | 116.7955 | 111.5135 | 0 | 0 | FX |
12 | 0.5825 | 0.51047235124 | 114.11 | 116.7955 | 110.4925 | 0 | 0 | FX |
26 | -4.7035 | -3.93941170558 | 119.396 | 120.0315 | 107.058 | 0 | 0 | FX |
52 | 5.771 | 5.29831116905 | 108.9215 | 120.0315 | 107.058 | 0 | 0 | FX |
156 | 29.0035 | 33.8474016502 | 85.689 | 120.0315 | 1.0880415 | 0 | 0 | FX |
260 | 34.781 | 43.5243988662 | 79.9115 | 120.0315 | 1.0880415 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736035020 | 114.6925 | 0 | 0.00 | 114.6925 | 114.6925 | 114.6925 | 0 |
1735948620 | 114.6925 | -0.21 | -0.18 | 114.8943 | 114.9365 | 114.525 | 0 |
1735862220 | 114.903 | -0.6 | -0.52 | 115.501 | 115.517 | 114.7505 | 0 |
1735775820 | 115.5 | 0 | 0.00 | 115.177 | 115.5 | 115.0945 | 0 |
1735689420 | 115.497 | 0 | 0.00 | 115.497 | 115.497 | 115.497 | 0 |
1735603020 | 115.497 | -0.77 | -0.66 | 116.278 | 116.503 | 115.208 | 0 |
1735516620 | 116.2635 | 0.04 | 0.03 | 116.1135 | 116.314 | 116.069 | 0 |
1735430220 | 116.2251 | 0 | 0.00 | 116.2251 | 116.2251 | 116.2251 | 0 |
1735343760 | 116.2251 | 0.1 | 0.08 | 116.0955 | 116.3675 | 115.8612 | 0 |
1735257420 | 116.1275 | 0.49 | 0.43 | 115.611 | 116.384 | 115.6825 | 0 |
1735171020 | 115.636 | 0.1 | 0.09 | 115.526 | 115.921 | 113.337 | 0 |
1735084620 | 115.5331 | -0.27 | -0.24 | 115.8083 | 116.406 | 111.867 | 0 |
1734998220 | 115.8055 | 0.32 | 0.28 | 115.52 | 116.7955 | 114.9525 | 0 |
1734911820 | 115.4875 | 0.14 | 0.12 | 115.39 | 115.794 | 115.2195 | 0 |
1734825420 | 115.35 | 0 | 0.00 | 115.35 | 115.35 | 115.35 | 0 |
1734739020 | 115.35 | -0.41 | -0.36 | 115.7407 | 116.7045 | 115.1257 | 0 |
1734652620 | 115.764 | 2.29 | 2.01 | 113.487 | 115.951 | 113.8015 | 0 |
1734566220 | 113.478 | -0.31 | -0.27 | 113.7675 | 114.091 | 112.504 | 0 |
1734479820 | 113.7845 | -0.44 | -0.39 | 114.218 | 114.222 | 113.561 | 0 |
1734393420 | 114.2285 | 0.12 | 0.10 | 113.824 | 114.3809 | 113.772 | 0 |
1734307020 | 114.1088 | 0 | 0.00 | 114.1088 | 114.1088 | 114.1088 | 0 |
1734220620 | 114.1088 | 0 | 0.00 | 114.1088 | 114.1088 | 114.1088 | 0 |
1734134220 | 114.1088 | 0.85 | 0.75 | 113.294 | 114.3105 | 113.269 | 0 |
1734047820 | 113.2589 | -0.11 | -0.09 | 113.3675 | 113.6455 | 112.927 | 0 |
1733961420 | 113.3645 | 0.18 | 0.16 | 113.201 | 113.881 | 112.3995 | 0 |
1733875020 | 113.188 | 0.22 | 0.19 | 112.9385 | 113.36 | 112.7385 | 0 |
1733788620 | 112.9694 | 1.18 | 1.06 | 111.7465 | 113.0187 | 111.577 | 0 |
1733702220 | 111.79 | 0.01 | 0.01 | 111.6355 | 111.8815 | 111.5135 | 0 |
1733615820 | 111.7788 | 0 | 0.00 | 111.7788 | 111.7788 | 111.7788 | 0 |
1733529420 | 111.7788 | -0.42 | -0.38 | 112.176 | 112.4475 | 111.579 | 0 |
1733443020 | 112.2026 | 0.14 | 0.13 | 112.029 | 112.48 | 111.58 | 0 |
1733356620 | 112.0595 | 0.8 | 0.72 | 111.2675 | 112.2235 | 111.422 | 0 |
1733270220 | 111.257 | 0.05 | 0.05 | 111.1765 | 111.644 | 110.4925 | 0 |
1733183820 | 111.2065 | -0.55 | -0.49 | 111.7345 | 112.04 | 110.7695 | 0 |
1733097420 | 111.755 | -0.02 | -0.01 | 111.7205 | 112.044 | 111.6025 | 0 |
1733011020 | 111.771 | 0 | 0.00 | 111.771 | 111.771 | 111.771 | 0 |
1732924620 | 111.771 | -0.93 | -0.83 | 112.7065 | 112.3955 | 111.6535 | 0 |
1732838220 | 112.7015 | -0.17 | -0.15 | 112.8505 | 113.1005 | 112.552 | 0 |
1732751820 | 112.8715 | -0.79 | -0.70 | 113.6479 | 113.1661 | 111.775 | 0 |
1732665420 | 113.666 | -0.77 | -0.68 | 114.42 | 114.4328 | 113.571 | 0 |
1732579020 | 114.4404 | -0.7 | -0.61 | 114.756 | 114.8465 | 114.2085 | 0 |
1732492620 | 115.142 | 0 | 0.00 | 115.142 | 115.142 | 115.142 | 0 |
1732406220 | 115.142 | 0 | 0.00 | 115.142 | 115.142 | 115.142 | 0 |
1732319820 | 115.142 | 0.62 | 0.54 | 114.4875 | 115.164 | 114.367 | 0 |
1732233420 | 114.525 | -1.13 | -0.98 | 115.663 | 115.722 | 114.4608 | 0 |
1732147020 | 115.6585 | -0.08 | -0.07 | 115.728 | 116.2075 | 115.4255 | 0 |
1732060620 | 115.734 | 0.22 | 0.19 | 115.5145 | 115.75 | 114.353 | 0 |
1731974220 | 115.5095 | 0.29 | 0.25 | 115.1765 | 116.016 | 114.916 | 0 |
1731887820 | 115.2175 | 0.29 | 0.26 | 114.8375 | 115.267 | 114.8375 | 0 |
1731801420 | 114.924 | 0 | 0.00 | 114.924 | 114.924 | 114.924 | 0 |
1731715020 | 114.924 | -1.32 | -1.13 | 116.255 | 116.4775 | 114.7424 | 0 |
1731628620 | 116.241 | 0.5 | 0.43 | 115.752 | 116.73 | 115.7265 | 0 |
1731542220 | 115.741 | 0.23 | 0.20 | 115.523 | 115.9835 | 115.4672 | 0 |
1731455820 | 115.5145 | 0.37 | 0.32 | 115.1815 | 115.6192 | 114.8819 | 0 |
1731369420 | 115.143 | -0.02 | -0.02 | 115.1625 | 115.668 | 115.1362 | 0 |
1731283020 | 115.1675 | 0.08 | 0.07 | 115.124 | 115.38 | 114.983 | 0 |
1731196620 | 115.0871 | 0 | 0.00 | 115.0871 | 115.0871 | 115.0871 | 0 |
1731110220 | 115.0871 | -0.9 | -0.78 | 115.9565 | 115.657 | 114.788 | 0 |
1731023820 | 115.9899 | 0.23 | 0.20 | 115.7465 | 116.2905 | 115.6965 | 0 |
1730937420 | 115.7575 | 0.44 | 0.38 | 115.2835 | 116.1585 | 115.2065 | 0 |
1730851020 | 115.3155 | -0.01 | -0.01 | 115.3785 | 115.911 | 115.1295 | 0 |
1730764620 | 115.3277 | 0.13 | 0.11 | 115.1515 | 115.511 | 115.1752 | 0 |
1730678220 | 115.1965 | -0.15 | -0.13 | 115.4525 | 115.4525 | 114.87 | 0 |
1730591820 | 115.351 | 0 | 0.00 | 115.351 | 115.351 | 115.351 | 0 |
1730505420 | 115.351 | 0.19 | 0.17 | 115.1405 | 115.5925 | 114.919 | 0 |
1730419020 | 115.1595 | -0.67 | -0.58 | 115.823 | 115.7435 | 114.892 | 0 |
1730332620 | 115.8315 | 0.05 | 0.04 | 115.763 | 116.048 | 115.432 | 0 |
1730246220 | 115.783 | -0.03 | -0.02 | 115.7805 | 116.1121 | 115.3275 | 0 |
1730159820 | 115.8095 | 0.23 | 0.20 | 115.578 | 116.5611 | 115.3395 | 0 |
1730073420 | 115.581 | 0.31 | 0.27 | 115.9835 | 116.306 | 115.2679 | 0 |
1729986960 | 115.2679 | 0 | 0.00 | 115.2679 | 115.2679 | 115.2679 | 0 |
1729900620 | 115.2679 | 0.17 | 0.15 | 115.1055 | 115.3185 | 114.789 | 0 |
1729814220 | 115.0965 | -0.38 | -0.33 | 115.456 | 115.4255 | 114.8895 | 0 |
1729727820 | 115.4735 | 0.65 | 0.56 | 114.8155 | 115.828 | 115.1919 | 0 |
1729641420 | 114.8266 | 0.45 | 0.40 | 114.3925 | 114.8646 | 114.496 | 0 |
1729555020 | 114.372 | 0.18 | 0.16 | 114.1985 | 116.5495 | 113.779 | 0 |
1729468620 | 114.192 | 0.04 | 0.04 | 113.926 | 114.331 | 113.871 | 0 |
1729382220 | 114.1501 | 0 | 0.00 | 114.1501 | 114.1501 | 114.1501 | 0 |
1729295820 | 114.1501 | -0.08 | -0.07 | 114.2018 | 114.3973 | 113.9775 | 0 |
1729209420 | 114.2305 | 0.34 | 0.30 | 113.865 | 114.8005 | 113.7905 | 0 |
1729123020 | 113.888 | 0.04 | 0.03 | 113.803 | 114.1898 | 113.847 | 0 |
1729036620 | 113.853 | -0.58 | -0.50 | 114.469 | 114.2936 | 113.7715 | 0 |
1728950220 | 114.4285 | 0.21 | 0.18 | 114.1999 | 114.665 | 114.2195 | 0 |
1728863820 | 114.2185 | -0.04 | -0.04 | 114.11 | 114.341 | 114.074 | 0 |
1728777420 | 114.2606 | 0 | 0.00 | 114.2606 | 114.2606 | 114.2606 | 0 |
1728691020 | 114.2606 | 0.38 | 0.34 | 113.8795 | 114.362 | 113.7915 | 0 |
1728604620 | 113.8768 | -0.22 | -0.19 | 114.0675 | 114.3951 | 113.389 | 0 |
1728518220 | 114.0975 | 0.51 | 0.45 | 113.594 | 114.3035 | 113.655 | 0 |
1728431820 | 113.59 | -0.03 | -0.03 | 113.6085 | 113.7865 | 113.125 | 0 |
1728345420 | 113.6185 | -0.46 | -0.40 | 114.022 | 113.991 | 113.1835 | 0 |
1728259020 | 114.074 | 0.06 | 0.06 | 114.267 | 114.281 | 113.957 | 0 |
1728172620 | 114.0095 | 0 | 0.00 | 114.0095 | 114.0095 | 114.0095 | 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