Hot Features
プレミアム
Swaziland Lilangeni vs Swiss Franc (SZLCHF)
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 | -0.0001507 | -0.310165908918 | 0.0485869 | 0.0485869 | 0.0482025 | 0 | 0 | FX |
| 4 | 0.0007767 | 1.6296855821 | 0.0476595 | 0.0485869 | 0.0471153 | 0 | 0 | FX |
| 12 | 0.0012934 | 2.74357908313 | 0.0471428 | 0.0485869 | 0.046221 | 0 | 0 | FX |
| 26 | 0.0011385 | 2.40709379103 | 0.0472977 | 0.0490053 | 0.046221 | 0 | 0 | FX |
| 52 | 0.0022418 | 4.85296919107 | 0.0461944 | 0.0490053 | 0.0445521 | 0 | 0 | FX |
| 156 | 0.0003075 | 0.638911917421 | 0.0481287 | 0.0503918 | 0.0423771 | 0 | 0 | FX |
| 260 | -0.0171144 | -26.108685504 | 0.0655506 | 0.0660676 | 0.0423771 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781135820 | 0.0482025 | -0.000211 | -0.44 | 0.0484833 | 0.0484833 | 0.0482025 | 0 |
| 1781049420 | 0.0484134 | 0.0001228 | 0.25 | 0.0484134 | 0.0484134 | 0.0482906 | 0 |
| 1780963020 | 0.0482906 | -0.000134 | -0.28 | 0.0482906 | 0.0484247 | 0.0482906 | 0 |
| 1780876620 | 0.0484247 | 0 | 0.00 | 0.0484247 | 0.0484247 | 0.0484247 | 0 |
| 1780790220 | 0.0484247 | 0 | 0.00 | 0.0484247 | 0.0484247 | 0.0484247 | 0 |
| 1780703820 | 0.0484247 | -5.3E-5 | -0.11 | 0.0484503 | 0.048453 | 0.0484247 | 0 |
| 1780617420 | 0.0484778 | -1.2E-5 | -0.02 | 0.0485869 | 0.0485869 | 0.0484778 | 0 |
| 1780531020 | 0.0484901 | -3.5E-5 | -0.07 | 0.0484901 | 0.0485251 | 0.0484901 | 0 |
| 1780444620 | 0.0485251 | 0.0002558 | 0.53 | 0.0483962 | 0.0485251 | 0.0483962 | 0 |
| 1780358220 | 0.0482693 | 5.4E-5 | 0.11 | 0.0482693 | 0.0482693 | 0.0482157 | 0 |
| 1780271820 | 0.0482157 | 0 | 0.00 | 0.0482157 | 0.0482157 | 0.0482157 | 0 |
| 1780185420 | 0.0482157 | 0 | 0.00 | 0.0482157 | 0.0482157 | 0.0482157 | 0 |
| 1780099020 | 0.0482157 | 3.0E-5 | 0.06 | 0.0480152 | 0.0482157 | 0.0480152 | 0 |
| 1780012620 | 0.0481858 | 9.8E-5 | 0.20 | 0.0481087 | 0.0481858 | 0.0481087 | 0 |
| 1779926220 | 0.0480882 | 4.3E-5 | 0.09 | 0.0480719 | 0.0480882 | 0.0480719 | 0 |
| 1779839820 | 0.0480452 | 0.0001733 | 0.36 | 0.0480452 | 0.0480452 | 0.0478719 | 0 |
| 1779753420 | 0.0478719 | 0.0002013 | 0.42 | 0.0478719 | 0.0478719 | 0.0476706 | 0 |
| 1779667020 | 0.0476706 | 0 | 0.00 | 0.0476706 | 0.0476706 | 0.0476706 | 0 |
| 1779580620 | 0.0476706 | -3.7E-5 | -0.08 | 0.0476706 | 0.0477075 | 0.0476706 | 0 |
| 1779494220 | 0.0477075 | 0.0001551 | 0.33 | 0.0477075 | 0.0477075 | 0.0475524 | 0 |
| 1779407820 | 0.0475524 | -8.2E-5 | -0.17 | 0.0475524 | 0.0476346 | 0.0475524 | 0 |
| 1779321420 | 0.0476346 | 0.0003315 | 0.70 | 0.0476346 | 0.0476346 | 0.0473031 | 0 |
| 1779235020 | 0.0473031 | 0.0001878 | 0.40 | 0.0473031 | 0.0473031 | 0.0471153 | 0 |
| 1779148620 | 0.0471153 | -0.000281 | -0.59 | 0.0471153 | 0.0473962 | 0.0471153 | 0 |
| 1779062220 | 0.0473962 | 4.1E-5 | 0.09 | 0.0473962 | 0.0473962 | 0.0473962 | 0 |
| 1778975820 | 0.0473556 | 0 | 0.00 | 0.0473556 | 0.0473556 | 0.0473556 | 0 |
| 1778889420 | 0.0473556 | -0.000304 | -0.64 | 0.0476279 | 0.0476279 | 0.0473556 | 0 |
| 1778803020 | 0.0476595 | 0.0001742 | 0.37 | 0.0476595 | 0.0476595 | 0.0474853 | 0 |
| 1778716620 | 0.0474853 | 0.00025 | 0.53 | 0.0472176 | 0.0474853 | 0.0472176 | 0 |
| 1778630220 | 0.0472353 | -0.000158 | -0.33 | 0.0474097 | 0.0474097 | 0.0472353 | 0 |
| 1778543820 | 0.0473934 | -0.000107 | -0.23 | 0.0473883 | 0.0475008 | 0.0473883 | 0 |
| 1778457420 | 0.0475008 | 0 | 0.00 | 0.0475008 | 0.0475008 | 0.0475008 | 0 |
| 1778370960 | 0.0475008 | 6.0E-6 | 0.01 | 0.0475008 | 0.0475008 | 0.0474943 | 0 |
| 1778284620 | 0.0474943 | -0.000201 | -0.42 | 0.0476931 | 0.0476931 | 0.0474943 | 0 |
| 1778198220 | 0.0476954 | -4.5E-5 | -0.09 | 0.0476492 | 0.0476954 | 0.0476492 | 0 |
| 1778111820 | 0.0477405 | 0.0009055 | 1.93 | 0.0468196 | 0.0477405 | 0.0468196 | 0 |
| 1778025420 | 0.046835 | -2.3E-5 | -0.05 | 0.0468454 | 0.0468582 | 0.046835 | 0 |
| 1777939020 | 0.0468582 | 3.4E-5 | 0.07 | 0.0468582 | 0.0468582 | 0.0468239 | 0 |
| 1777852620 | 0.0468239 | 0 | 0.00 | 0.0468239 | 0.0468239 | 0.0468239 | 0 |
| 1777766220 | 0.0468239 | 0 | 0.00 | 0.0468239 | 0.0468239 | 0.0468239 | 0 |
| 1777679820 | 0.0468239 | 0 | 0.00 | 0.0468239 | 0.0468239 | 0.0468239 | 0 |
| 1777593420 | 0.0468239 | -0.000772 | -1.62 | 0.0468239 | 0.0475963 | 0.0468239 | 0 |
| 1777507020 | 0.0475963 | -6.0E-5 | -0.13 | 0.0475963 | 0.0476564 | 0.0475963 | 0 |
| 1777420620 | 0.0476564 | 3.9E-5 | 0.08 | 0.0476183 | 0.0477111 | 0.0476183 | 0 |
| 1777334220 | 0.0476175 | 0.0001109 | 0.23 | 0.0476211 | 0.0476219 | 0.0475066 | 0 |
| 1777247820 | 0.0475066 | 0.0001876 | 0.40 | 0.0475066 | 0.0475066 | 0.0475066 | 0 |
| 1777161420 | 0.047319 | 0 | 0.00 | 0.047319 | 0.047319 | 0.047319 | 0 |
| 1777075020 | 0.047319 | -0.000103 | -0.22 | 0.047319 | 0.0474223 | 0.047319 | 0 |
| 1776988620 | 0.0474223 | -0.000108 | -0.23 | 0.0475719 | 0.0475719 | 0.0474223 | 0 |
| 1776902220 | 0.0475299 | -0.000139 | -0.29 | 0.0476272 | 0.0476272 | 0.0475299 | 0 |
| 1776815820 | 0.0476692 | -5.1E-5 | -0.11 | 0.0476161 | 0.0476692 | 0.0476161 | 0 |
| 1776729420 | 0.0477207 | -0.000476 | -0.99 | 0.047608 | 0.0477207 | 0.047608 | 0 |
| 1776642960 | 0.0481967 | 0 | 0.00 | 0.0481967 | 0.0481967 | 0.0481967 | 0 |
| 1776556560 | 0.0481967 | 0.0006117 | 1.29 | 0.0481967 | 0.0481967 | 0.047585 | 0 |
| 1776470220 | 0.047585 | -0.000214 | -0.45 | 0.0477613 | 0.0477995 | 0.047585 | 0 |
| 1776383820 | 0.0477995 | 6.7E-5 | 0.14 | 0.0477613 | 0.0478145 | 0.0477613 | 0 |
| 1776297420 | 0.0477328 | 4.0E-5 | 0.08 | 0.0477091 | 0.0477328 | 0.0477091 | 0 |
| 1776211020 | 0.047693 | -6.9E-5 | -0.14 | 0.047693 | 0.0477623 | 0.047693 | 0 |
| 1776124620 | 0.0477623 | -0.000206 | -0.43 | 0.0481525 | 0.0481525 | 0.0477623 | 0 |
| 1776038220 | 0.0479684 | -0.00014 | -0.29 | 0.0479684 | 0.0479684 | 0.0479684 | 0 |
| 1775951820 | 0.0481084 | 0 | 0.00 | 0.0481084 | 0.0481084 | 0.0481084 | 0 |
| 1775865420 | 0.0481084 | 7.5E-5 | 0.16 | 0.0481084 | 0.0481084 | 0.0480332 | 0 |
| 1775779020 | 0.0480332 | -3.0E-5 | -0.06 | 0.0480405 | 0.048063 | 0.0480332 | 0 |
| 1775692620 | 0.048063 | 0.0007269 | 1.54 | 0.0473197 | 0.048063 | 0.0473197 | 0 |
| 1775606220 | 0.0473361 | 0.0001967 | 0.42 | 0.0473361 | 0.0473361 | 0.0471394 | 0 |
| 1775519820 | 0.0471394 | 0 | 0.00 | 0.0471394 | 0.0471394 | 0.0471394 | 0 |
| 1775433420 | 0.0471394 | 0 | 0.00 | 0.0471394 | 0.0471394 | 0.0471394 | 0 |
| 1775347020 | 0.0471394 | 0 | 0.00 | 0.0471394 | 0.0471394 | 0.0471394 | 0 |
| 1775260620 | 0.0471394 | 3.0E-6 | 0.01 | 0.0471394 | 0.0471394 | 0.0471394 | 0 |
| 1775174220 | 0.047136 | -6.8E-5 | -0.14 | 0.0472316 | 0.0472316 | 0.047136 | 0 |
| 1775087820 | 0.0472036 | 0.0004781 | 1.02 | 0.0472036 | 0.0472036 | 0.0467255 | 0 |
| 1775001420 | 0.0467255 | 0.0002015 | 0.43 | 0.0464956 | 0.0467255 | 0.0464956 | 0 |
| 1774915020 | 0.046524 | 6.2E-5 | 0.13 | 0.0465126 | 0.0465864 | 0.0464753 | 0 |
| 1774828620 | 0.046462 | 0 | 0.00 | 0.046462 | 0.046462 | 0.046462 | 0 |
| 1774742220 | 0.046462 | 0 | 0.00 | 0.046462 | 0.046462 | 0.046462 | 0 |
| 1774655820 | 0.046462 | -5.4E-5 | -0.12 | 0.0465169 | 0.0465357 | 0.046462 | 0 |
| 1774569420 | 0.0465162 | -0.000281 | -0.60 | 0.0468273 | 0.0468273 | 0.0464027 | 0 |
| 1774483020 | 0.0467976 | 0.000465 | 1.00 | 0.0463359 | 0.0467976 | 0.0463359 | 0 |
| 1774396620 | 0.0463326 | -0.000288 | -0.62 | 0.0466307 | 0.0466307 | 0.046221 | 0 |
| 1774310220 | 0.0466207 | -0.000455 | -0.97 | 0.0466544 | 0.0466544 | 0.0466207 | 0 |
| 1774223820 | 0.0470756 | 0 | 0.00 | 0.0470756 | 0.0470756 | 0.0470756 | 0 |
| 1774137420 | 0.0470756 | 0.0004878 | 1.05 | 0.0470756 | 0.0470756 | 0.0465878 | 0 |
| 1774051020 | 0.0465878 | -0.000544 | -1.15 | 0.0471497 | 0.0471502 | 0.0465878 | 0 |
| 1773964620 | 0.0471318 | 8.2E-5 | 0.17 | 0.0471428 | 0.0471428 | 0.0471318 | 0 |
| 1773878220 | 0.0470497 | 6.0E-6 | 0.01 | 0.0470627 | 0.0471086 | 0.0470497 | 0 |
| 1773791820 | 0.0470437 | 0.0001911 | 0.41 | 0.0469795 | 0.0470816 | 0.0469796 | 0 |
| 1773705420 | 0.0468526 | -0.000507 | -1.07 | 0.0469327 | 0.0469457 | 0.0468526 | 0 |
| 1773619020 | 0.0473591 | 0.000464 | 0.99 | 0.0473591 | 0.0473591 | 0.0473591 | 0 |
| 1773532620 | 0.0468951 | 0 | 0.00 | 0.0468951 | 0.0468951 | 0.0468951 | 0 |
| 1773446220 | 0.0468951 | -0.000507 | -1.07 | 0.0473954 | 0.0473954 | 0.0468951 | 0 |
| 1773359820 | 0.0474025 | -0.000168 | -0.35 | 0.0475383 | 0.0475383 | 0.0472823 | 0 |
| 1773273420 | 0.0475707 | 0.0009973 | 2.14 | 0.0477315 | 0.0477315 | 0.0475707 | 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。
