Hot Features
プレミアム
Singapore Dollar vs Swedish Krona (SGDSEK)
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 | -0.0746966 | -0.910473735318 | 8.2041466 | 8.2611086 | 8.0919929 | 0 | 0 | FX |
| 4 | -0.01295 | -0.159044016506 | 8.1424 | 8.2967261 | 8.0216005 | 0 | 0 | FX |
| 12 | 0.0789802 | 0.9810632418 | 8.0504698 | 8.2967261 | 7.9591129 | 0 | 0 | FX |
| 26 | 0.2072658 | 2.61627090165 | 7.9221842 | 8.2967261 | 7.709809 | 0 | 0 | FX |
| 52 | 0.3513686 | 4.51741993855 | 7.7780814 | 8.2967261 | 7.6118734 | 0 | 0 | FX |
| 156 | 1.2801673 | 18.6905309077 | 6.8492827 | 8.2967261 | 6.7433 | 0 | 0 | FX |
| 260 | 1.0633445 | 15.0485228391 | 7.0661055 | 138.8399 | 4.804869 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737417420 | 8.1234086 | -0.05 | -0.65 | 8.1744329 | 8.1812815 | 8.0919929 | 0 |
| 1737331020 | 8.17685 | -0 | -0.03 | 8.1802981 | 8.18272 | 8.1604898 | 0 |
| 1737244620 | 8.1793019 | 0.03 | 0.31 | 8.1802981 | 8.1802981 | 8.1538079 | 0 |
| 1737158220 | 8.1538079 | -0 | -0.05 | 8.1582075 | 8.2611086 | 8.1335502 | 0 |
| 1737071820 | 8.1578908 | -0 | -0.01 | 8.15925 | 8.1799883 | 8.1452607 | 0 |
| 1736985420 | 8.1589227 | -0.02 | -0.20 | 8.175596 | 8.2000888 | 8.1286002 | 0 |
| 1736899020 | 8.1750182 | -0.03 | -0.34 | 8.2041466 | 8.2109 | 8.1430846 | 0 |
| 1736812620 | 8.2028963 | 0.02 | 0.26 | 8.18185 | 8.2345024 | 8.1792864 | 0 |
| 1736726220 | 8.1816949 | -0 | -0.00 | 8.1759954 | 8.1868064 | 8.1692 | 0 |
| 1736639820 | 8.1820446 | 0.02 | 0.24 | 8.1820446 | 8.1820446 | 8.1624174 | 0 |
| 1736553420 | 8.1624174 | 0 | 0.06 | 8.15745 | 8.192622 | 8.137505 | 0 |
| 1736467020 | 8.15785 | 0.01 | 0.07 | 8.152093 | 8.1659829 | 8.1278048 | 0 |
| 1736380620 | 8.1524563 | 0.01 | 0.09 | 8.1440889 | 8.1756508 | 8.1309666 | 0 |
| 1736294220 | 8.1451 | 0.04 | 0.50 | 8.1050386 | 8.1664181 | 8.08055 | 0 |
| 1736207820 | 8.104541 | -0.01 | -0.10 | 8.11405 | 8.121196 | 8.0803406 | 0 |
| 1736121420 | 8.1124042 | 0.01 | 0.10 | 8.0982029 | 8.1569349 | 8.0982029 | 0 |
| 1736035020 | 8.1045705 | 0 | 0.00 | 8.0982029 | 8.1045705 | 8.0982029 | 0 |
| 1735948620 | 8.1045705 | -0.04 | -0.45 | 8.1414495 | 8.138468 | 8.0961636 | 0 |
| 1735862220 | 8.1413119 | 0.03 | 0.35 | 8.1154499 | 8.1715242 | 8.0982182 | 0 |
| 1735775820 | 8.11325 | 0 | 0.01 | 8.0957379 | 8.117475 | 8.0410609 | 0 |
| 1735689420 | 8.1127967 | 0 | 0.00 | 8.1127967 | 8.1127967 | 8.1127967 | 0 |
| 1735603020 | 8.1127967 | 0.01 | 0.15 | 8.0987736 | 8.141588 | 8.0806074 | 0 |
| 1735516620 | 8.1005839 | 0 | 0.04 | 8.0932891 | 8.1136966 | 8.0932891 | 0 |
| 1735430220 | 8.0976642 | 0 | 0.05 | 8.0932891 | 8.0976642 | 8.0932891 | 0 |
| 1735343760 | 8.0935008 | -0.04 | -0.51 | 8.1365947 | 8.1707278 | 8.0819178 | 0 |
| 1735257420 | 8.1351894 | -0.08 | -0.93 | 8.1526 | 8.1884504 | 8.1162363 | 0 |
| 1735171020 | 8.2114496 | 0.07 | 0.87 | 8.146038 | 8.2967261 | 8.0216005 | 0 |
| 1735084620 | 8.1407784 | 0 | 0.01 | 8.1424 | 8.18825 | 8.1201817 | 0 |
| 1734998220 | 8.1396028 | 0 | 0.02 | 8.1366479 | 8.1583244 | 8.1059395 | 0 |
| 1734911820 | 8.1382 | 0.03 | 0.33 | 8.1111857 | 8.1426601 | 8.1111857 | 0 |
| 1734825420 | 8.1111857 | -0.03 | -0.38 | 8.1111857 | 8.1426601 | 8.1111857 | 0 |
| 1734739020 | 8.1418364 | 0.04 | 0.51 | 8.1023596 | 8.1514851 | 8.0979027 | 0 |
| 1734652620 | 8.100447 | -0.07 | -0.82 | 8.16655 | 8.1606 | 8.0390303 | 0 |
| 1734566220 | 8.1677 | 0.05 | 0.60 | 8.1177529 | 8.1913246 | 8.0939275 | 0 |
| 1734479820 | 8.1186416 | 0.05 | 0.66 | 8.0643013 | 8.1369262 | 8.0667382 | 0 |
| 1734393420 | 8.0653868 | -0.08 | -0.99 | 8.1466916 | 8.1432602 | 8.0586052 | 0 |
| 1734307020 | 8.1462784 | 0.01 | 0.12 | 8.1241841 | 8.1585648 | 8.1241841 | 0 |
| 1734220620 | 8.1361936 | 0 | 0.00 | 8.1361936 | 8.1361936 | 8.1361936 | 0 |
| 1734134220 | 8.1361936 | -0.04 | -0.52 | 8.1792 | 8.1874982 | 8.115242 | 0 |
| 1734047820 | 8.17876 | 0.01 | 0.16 | 8.1650556 | 8.1908493 | 8.130646 | 0 |
| 1733961420 | 8.1658398 | -0.01 | -0.10 | 8.17375 | 8.1942845 | 8.1368999 | 0 |
| 1733875020 | 8.1742617 | 0.03 | 0.40 | 8.1414842 | 8.1986474 | 8.1426088 | 0 |
| 1733788620 | 8.14155 | -0 | -0.01 | 8.148999 | 8.1676562 | 8.119988 | 0 |
| 1733702220 | 8.1424545 | 0 | 0.00 | 8.1424545 | 8.1424545 | 8.1424545 | 0 |
| 1733615820 | 8.1424545 | 0 | 0.00 | 8.1424545 | 8.1424545 | 8.1424545 | 0 |
| 1733529420 | 8.1424545 | 0.03 | 0.42 | 8.1074707 | 8.1651331 | 8.0955134 | 0 |
| 1733443020 | 8.108039 | -0.02 | -0.29 | 8.1316946 | 8.15789 | 8.0917928 | 0 |
| 1733356620 | 8.1315662 | -0.05 | -0.64 | 8.1840046 | 8.1943185 | 8.1193998 | 0 |
| 1733270220 | 8.183789 | 0.01 | 0.14 | 8.1710141 | 8.1980871 | 8.1563076 | 0 |
| 1733183820 | 8.1720468 | 0.02 | 0.22 | 8.1514728 | 8.1882394 | 8.1357778 | 0 |
| 1733097420 | 8.1544 | 0.02 | 0.25 | 8.1334039 | 8.1749911 | 8.1272945 | 0 |
| 1733011020 | 8.1341798 | -0 | -0.03 | 8.1291005 | 8.1384858 | 8.1291005 | 0 |
| 1732924620 | 8.1364053 | -0.01 | -0.06 | 8.1417559 | 8.1481999 | 8.1225 | 0 |
| 1732838220 | 8.1414496 | -0 | -0.04 | 8.1437321 | 8.1525548 | 8.118403 | 0 |
| 1732751820 | 8.1444441 | -0.02 | -0.23 | 8.1631726 | 8.1652821 | 8.1271083 | 0 |
| 1732665420 | 8.1629912 | -0.02 | -0.27 | 8.1952315 | 8.1825344 | 8.1287251 | 0 |
| 1732579020 | 8.1847789 | -0 | -0.04 | 8.1696757 | 8.1911105 | 8.1249646 | 0 |
| 1732492620 | 8.1881833 | 0 | 0.00 | 8.1881833 | 8.1881833 | 8.1881833 | 0 |
| 1732406220 | 8.1881833 | -0.01 | -0.07 | 8.222515 | 8.222515 | 8.1881833 | 0 |
| 1732319820 | 8.1937851 | -0.03 | -0.32 | 8.2204567 | 8.2784178 | 8.1571464 | 0 |
| 1732233420 | 8.2198719 | 0.01 | 0.09 | 8.21335 | 8.2383282 | 8.1903331 | 0 |
| 1732147020 | 8.2121847 | 0.05 | 0.62 | 8.1595794 | 8.2242976 | 8.152982 | 0 |
| 1732060620 | 8.1612853 | 0.01 | 0.13 | 8.1526 | 8.213465 | 8.1446978 | 0 |
| 1731974220 | 8.1509392 | -0.03 | -0.40 | 8.18425 | 8.1915478 | 8.1135662 | 0 |
| 1731887820 | 8.1835185 | 0.02 | 0.24 | 8.1671605 | 8.1915528 | 8.1636325 | 0 |
| 1731801420 | 8.1636325 | 0 | 0.00 | 8.1795088 | 8.1636325 | 8.1636325 | 0 |
| 1731715020 | 8.1636325 | -0.01 | -0.08 | 8.17235 | 8.1997623 | 8.1444756 | 0 |
| 1731628620 | 8.1701905 | -0.01 | -0.13 | 8.1805877 | 8.2067687 | 8.1424597 | 0 |
| 1731542220 | 8.1809675 | 0.03 | 0.42 | 8.1460218 | 8.1957474 | 8.1369546 | 0 |
| 1731455820 | 8.1465 | 0.01 | 0.07 | 8.12895 | 8.1679726 | 8.1135656 | 0 |
| 1731369420 | 8.1405925 | -0.01 | -0.16 | 8.15415 | 8.1734665 | 8.1248945 | 0 |
| 1731283020 | 8.15365 | -0 | -0.02 | 8.1350923 | 8.18085 | 8.1350923 | 0 |
| 1731196620 | 8.1551069 | 0 | 0.00 | 8.1551069 | 8.1551069 | 8.1551069 | 0 |
| 1731110220 | 8.1551069 | 0.06 | 0.76 | 8.0933802 | 8.2042664 | 8.0942528 | 0 |
| 1731023820 | 8.0937973 | -0.05 | -0.58 | 8.142 | 8.1617 | 8.0745688 | 0 |
| 1730937420 | 8.14065 | -0.01 | -0.12 | 8.14285 | 8.1944335 | 8.1229326 | 0 |
| 1730851020 | 8.1501404 | 0.02 | 0.29 | 8.1258697 | 8.1665854 | 8.1013365 | 0 |
| 1730764620 | 8.1261824 | 0.04 | 0.48 | 8.0873046 | 8.1550679 | 8.0879698 | 0 |
| 1730678220 | 8.0869902 | -0 | -0.04 | 8.0901847 | 8.1027799 | 8.0744008 | 0 |
| 1730591820 | 8.0901847 | 0.13 | 1.65 | 8.0568259 | 8.1027799 | 7.9591129 | 0 |
| 1730505420 | 7.9591129 | -0.11 | -1.39 | 8.0712 | 8.1092655 | 7.9591129 | 0 |
| 1730419020 | 8.07145 | -0.01 | -0.06 | 8.0755896 | 8.1018654 | 8.0538493 | 0 |
| 1730332620 | 8.0765999 | 0.04 | 0.50 | 8.0356237 | 8.0835022 | 8.0246273 | 0 |
| 1730246220 | 8.0360703 | -0.01 | -0.17 | 8.0504698 | 8.06725 | 7.9938909 | 0 |
| 1730159820 | 8.0498464 | 0.03 | 0.35 | 8.0216 | 8.0694084 | 8.0064339 | 0 |
| 1730073420 | 8.0214 | -0.02 | -0.19 | 8.0370031 | 8.0519142 | 8.0159035 | 0 |
| 1729986960 | 8.0370031 | 0 | 0.00 | 8.0370031 | 8.0370031 | 8.0370031 | 0 |
| 1729900620 | 8.0370031 | 0.03 | 0.33 | 8.011517 | 8.0832481 | 8.0006989 | 0 |
| 1729814220 | 8.0107 | -0 | -0.00 | 8.0112577 | 8.0306308 | 8.0011958 | 0 |
| 1729727820 | 8.0109093 | -0 | -0.01 | 8.0120428 | 8.027887 | 7.9967766 | 0 |
| 1729641420 | 8.0116802 | -0.01 | -0.13 | 8.0220351 | 8.0381959 | 7.999572 | 0 |
| 1729555020 | 8.02215 | -0.01 | -0.15 | 8.0334124 | 8.0401002 | 8.0106553 | 0 |
| 1729468620 | 8.03395 | 0.02 | 0.23 | 8.0157308 | 8.0482 | 8.0157308 | 0 |
| 1729382220 | 8.0157308 | -0.01 | -0.11 | 8.0103866 | 8.0294954 | 8.0103866 | 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
