Hot Features
プレミアム
United States Dollar vs New Zealand Dollar (USDNZD)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02352 | -1.33599547852 | 1.760485 | 1.759685 | 1.732202 | 0 | 0 | FX |
| 4 | -0.025755 | -1.46109421803 | 1.76272 | 1.805815 | 1.732202 | 0 | 0 | FX |
| 12 | 0.040965 | 2.41538915094 | 1.696 | 1.8090607 | 1.686605 | 0 | 0 | FX |
| 26 | 0.11276 | 6.94247339468 | 1.624205 | 1.8090607 | 1.567605 | 0 | 0 | FX |
| 52 | 0.11563 | 7.13177720829 | 1.621335 | 1.8090607 | 1.567605 | 0 | 0 | FX |
| 156 | 0.24183 | 16.1744591626 | 1.495135 | 1.814175 | 1.42163 | 0 | 0 | FX |
| 260 | 0.15781 | 9.99331921186 | 1.579155 | 1.814175 | 1.33966 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740095820 | 1.735075 | -0.02 | -1.10 | 1.75406 | 1.7489091 | 1.732202 | 0 |
| 1740009420 | 1.75437 | 0 | 0.07 | 1.75314 | 1.75557 | 1.74458 | 0 |
| 1739923020 | 1.7531556 | 0.01 | 0.48 | 1.74452 | 1.75619 | 1.74842 | 0 |
| 1739836620 | 1.74473 | 0 | 0.04 | 1.74446 | 1.7461153 | 1.74121 | 0 |
| 1739750220 | 1.7439837 | 0 | 0.00 | 1.7439837 | 1.7439837 | 1.7439837 | 0 |
| 1739663820 | 1.7439837 | 0 | 0.00 | 1.7439837 | 1.7439837 | 1.7439837 | 0 |
| 1739577420 | 1.7439837 | -0.02 | -0.96 | 1.760485 | 1.759685 | 1.74266 | 0 |
| 1739491020 | 1.760825 | -0.01 | -0.68 | 1.772655 | 1.77843 | 1.7602539 | 0 |
| 1739404620 | 1.772815 | 0.01 | 0.31 | 1.767365 | 1.78551 | 1.7660511 | 0 |
| 1739318220 | 1.767265 | -0.01 | -0.43 | 1.77486 | 1.772905 | 1.76595 | 0 |
| 1739231820 | 1.77492 | 0.01 | 0.46 | 1.771275 | 1.77653 | 1.765495 | 0 |
| 1739145420 | 1.7667849 | 0 | 0.00 | 1.7667849 | 1.7667849 | 1.7667849 | 0 |
| 1739059020 | 1.7667849 | 0 | 0.00 | 1.7667849 | 1.7667849 | 1.7667849 | 0 |
| 1738972620 | 1.7667849 | 0 | 0.25 | 1.762255 | 1.772745 | 1.75588 | 0 |
| 1738886220 | 1.762415 | 0 | 0.25 | 1.757795 | 1.769295 | 1.760735 | 0 |
| 1738799820 | 1.758015 | -0.01 | -0.71 | 1.770205 | 1.768835 | 1.7536 | 0 |
| 1738713420 | 1.770585 | -0.01 | -0.38 | 1.77634 | 1.791395 | 1.768365 | 0 |
| 1738627020 | 1.77738 | -0.02 | -1.00 | 1.795835 | 1.805815 | 1.772715 | 0 |
| 1738540620 | 1.795385 | 0.02 | 1.21 | 1.7685033 | 1.796155 | 1.7685033 | 0 |
| 1738454220 | 1.7739937 | 0 | 0.00 | 1.7739937 | 1.7739937 | 1.7739937 | 0 |
| 1738367820 | 1.7739937 | -0 | -0.03 | 1.77492 | 1.775275 | 1.759275 | 0 |
| 1738281420 | 1.77445 | 0.01 | 0.51 | 1.765145 | 1.7784575 | 1.766615 | 0 |
| 1738195020 | 1.765455 | 0 | 0.01 | 1.765395 | 1.77483 | 1.764155 | 0 |
| 1738108620 | 1.7652255 | 0 | 0.05 | 1.765275 | 1.7705387 | 1.763465 | 0 |
| 1738022220 | 1.764305 | -0 | -0.14 | 1.75597 | 1.766925 | 1.7528 | 0 |
| 1737935820 | 1.7668141 | 0 | 0.00 | 1.7668141 | 1.7668141 | 1.7668141 | 0 |
| 1737849420 | 1.7668141 | 0 | 0.00 | 1.7668141 | 1.7668141 | 1.7668141 | 0 |
| 1737763020 | 1.7668141 | 0 | 0.27 | 1.76272 | 1.7668141 | 1.74717 | 0 |
| 1737676620 | 1.76213 | -0 | -0.21 | 1.7658 | 1.77093 | 1.75881 | 0 |
| 1737590220 | 1.76583 | -0 | -0.06 | 1.765775 | 1.77018 | 1.75813 | 0 |
| 1737503820 | 1.766805 | 0.01 | 0.38 | 1.76008 | 1.780355 | 1.7594723 | 0 |
| 1737417420 | 1.76017 | -0.03 | -1.66 | 1.788825 | 1.786555 | 1.759245 | 0 |
| 1737331020 | 1.789945 | -0.02 | -1.06 | 1.7909916 | 1.792325 | 1.7871038 | 0 |
| 1737244620 | 1.8090607 | 0.02 | 1.00 | 1.8090607 | 1.8090607 | 1.7909916 | 0 |
| 1737158220 | 1.79123 | 0.01 | 0.45 | 1.783465 | 1.79751 | 1.780895 | 0 |
| 1737071820 | 1.783245 | 0.01 | 0.36 | 1.776815 | 1.791395 | 1.77817 | 0 |
| 1736985420 | 1.776875 | -0.01 | -0.45 | 1.784965 | 1.786815 | 1.76961 | 0 |
| 1736899020 | 1.784995 | 0 | 0.02 | 1.785025 | 1.790265 | 1.775805 | 0 |
| 1736812620 | 1.784585 | -0.01 | -0.70 | 1.797395 | 1.80458 | 1.780195 | 0 |
| 1736726220 | 1.79722 | -0 | -0.06 | 1.7982382 | 1.80098 | 1.7905518 | 0 |
| 1736639820 | 1.7982382 | 0 | 0.00 | 1.7982382 | 1.8000183 | 1.7982382 | 0 |
| 1736553420 | 1.7982382 | 0.01 | 0.58 | 1.7877574 | 1.804 | 1.787425 | 0 |
| 1736467020 | 1.7879332 | 0 | 0.21 | 1.7838035 | 1.794605 | 1.784615 | 0 |
| 1736380620 | 1.7841372 | 0.01 | 0.53 | 1.774645 | 1.788955 | 1.7724216 | 0 |
| 1736294220 | 1.774645 | 0 | 0.06 | 1.773725 | 1.7755686 | 1.75662 | 0 |
| 1736207820 | 1.773505 | -0.01 | -0.41 | 1.780485 | 1.779055 | 1.75909 | 0 |
| 1736121420 | 1.780775 | -0.01 | -0.69 | 1.7930792 | 1.7930792 | 1.7761377 | 0 |
| 1736035020 | 1.7930792 | 0 | 0.00 | 1.7930792 | 1.7930792 | 1.782055 | 0 |
| 1735948620 | 1.7930792 | 0 | 0.28 | 1.787775 | 1.7930792 | 1.781055 | 0 |
| 1735862220 | 1.788125 | 0 | 0.10 | 1.786495 | 1.789885 | 1.777925 | 0 |
| 1735775820 | 1.786395 | 0.01 | 0.74 | 1.7882529 | 1.7882694 | 1.784705 | 0 |
| 1735689420 | 1.7733169 | 0 | 0.00 | 1.7733169 | 1.7733169 | 1.7733169 | 0 |
| 1735603020 | 1.7733169 | -0 | -0.01 | 1.773225 | 1.776725 | 1.76536 | 0 |
| 1735516620 | 1.7735056 | -0 | -0.05 | 1.7743085 | 1.7781614 | 1.770935 | 0 |
| 1735430220 | 1.7743085 | 0 | 0.00 | 1.7743085 | 1.7754109 | 1.7743085 | 0 |
| 1735343760 | 1.7743085 | -0 | -0.21 | 1.777665 | 1.780675 | 1.771905 | 0 |
| 1735257420 | 1.77797 | 0.01 | 0.46 | 1.76966 | 1.77892 | 1.768347 | 0 |
| 1735171020 | 1.76986 | -0 | -0.07 | 1.7711659 | 1.7740199 | 1.7373761 | 0 |
| 1735084620 | 1.7711659 | 0 | 0.02 | 1.771155 | 1.7982366 | 1.7674094 | 0 |
| 1734998220 | 1.7708522 | 0 | 0.07 | 1.76924 | 1.775525 | 1.7661608 | 0 |
| 1734911820 | 1.76955 | 0 | 0.08 | 1.7681905 | 1.7724221 | 1.7643046 | 0 |
| 1734825420 | 1.7681905 | 0 | 0.03 | 1.7677219 | 1.7681905 | 1.7677219 | 0 |
| 1734739020 | 1.7677219 | -0.01 | -0.53 | 1.777445 | 1.779155 | 1.76291 | 0 |
| 1734652620 | 1.777195 | -0 | -0.20 | 1.779535 | 1.7787269 | 1.76608 | 0 |
| 1734566220 | 1.780735 | 0.04 | 2.53 | 1.737025 | 1.781495 | 1.739685 | 0 |
| 1734479820 | 1.736845 | 0.01 | 0.59 | 1.726655 | 1.7391309 | 1.732965 | 0 |
| 1734393420 | 1.726715 | -0.01 | -0.52 | 1.732905 | 1.736035 | 1.726625 | 0 |
| 1734307020 | 1.7356594 | 0 | 0.00 | 1.7356594 | 1.7356594 | 1.7356594 | 0 |
| 1734220620 | 1.7356594 | 0 | 0.00 | 1.7356594 | 1.7356594 | 1.7356594 | 0 |
| 1734134220 | 1.7356594 | 0 | 0.13 | 1.733325 | 1.737935 | 1.730595 | 0 |
| 1734047820 | 1.733325 | 0.01 | 0.42 | 1.726385 | 1.73551 | 1.7070954 | 0 |
| 1733961420 | 1.726145 | 0 | 0.15 | 1.723795 | 1.735615 | 1.723855 | 0 |
| 1733875020 | 1.723585 | 0.02 | 0.98 | 1.70699 | 1.726595 | 1.71328 | 0 |
| 1733788620 | 1.70691 | -0.01 | -0.34 | 1.71331 | 1.722815 | 1.6980816 | 0 |
| 1733702220 | 1.71281 | -0 | -0.14 | 1.7152663 | 1.714645 | 1.7109438 | 0 |
| 1733615820 | 1.7152663 | 0 | 0.00 | 1.7152663 | 1.7152663 | 1.7145309 | 0 |
| 1733529420 | 1.7152663 | 0.02 | 0.89 | 1.6997985 | 1.7179183 | 1.70165 | 0 |
| 1733443020 | 1.70015 | -0.01 | -0.42 | 1.70726 | 1.70866 | 1.697935 | 0 |
| 1733356620 | 1.70737 | 0.01 | 0.42 | 1.70015 | 1.71548 | 1.70394 | 0 |
| 1733270220 | 1.70018 | 0 | 0.03 | 1.69948 | 1.70426 | 1.69353 | 0 |
| 1733183820 | 1.69963 | 0.01 | 0.37 | 1.69312 | 1.70534 | 1.691685 | 0 |
| 1733097420 | 1.6933 | -0.02 | -1.26 | 1.6879064 | 1.69502 | 1.6866171 | 0 |
| 1733011020 | 1.7149908 | 0.03 | 1.57 | 1.7149908 | 1.7149908 | 1.6879064 | 0 |
| 1732924620 | 1.68854 | -0.01 | -0.45 | 1.696 | 1.69356 | 1.686605 | 0 |
| 1732838220 | 1.696125 | -0 | -0.03 | 1.69674 | 1.70049 | 1.69562 | 0 |
| 1732751820 | 1.6966 | -0.02 | -0.98 | 1.71328 | 1.706485 | 1.69255 | 0 |
| 1732665420 | 1.71334 | -0.01 | -0.31 | 1.72073 | 1.7196909 | 1.7047396 | 0 |
| 1732579020 | 1.71864 | 0 | 0.26 | 1.70618 | 1.72456 | 1.70414 | 0 |
| 1732492620 | 1.714237 | 0 | 0.00 | 1.714237 | 1.714237 | 1.714237 | 0 |
| 1732406220 | 1.714237 | 0 | 0.00 | 1.714237 | 1.714237 | 1.714237 | 0 |
| 1732319820 | 1.714237 | 0.01 | 0.40 | 1.70743 | 1.719205 | 1.708085 | 0 |
| 1732233420 | 1.7074 | 0.01 | 0.41 | 1.70064 | 1.70944 | 1.69948 | 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
