Hot Features
プレミアム
United States Dollar vs New Zealand Dollar (USDNZD)
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 | 0.0285553 | 1.66505915752 | 1.7149721 | 1.74726 | 1.705215 | 0 | 0 | FX |
| 4 | 0.0344174 | 2.01376154841 | 1.70911 | 1.74726 | 1.668295 | 0 | 0 | FX |
| 12 | -0.0023626 | -0.135323531265 | 1.74589 | 1.760115 | 1.668295 | 0 | 0 | FX |
| 26 | 0.0065112 | 0.374849699157 | 1.7370162 | 1.760115 | 1.641228 | 0 | 0 | FX |
| 52 | 0.0769824 | 4.61928120753 | 1.666545 | 1.791775 | 1.633865 | 0 | 0 | FX |
| 156 | 0.1309753 | 8.12223679471 | 1.6125521 | 1.81595 | 1.560195 | 0 | 0 | FX |
| 260 | 0.3042424 | 21.1384402672 | 1.439285 | 1.81595 | 1.385605 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781913420 | 1.7433756 | 0.01 | 0.33 | 1.737785 | 1.74726 | 1.739415 | 0 |
| 1781827020 | 1.737575 | 0.01 | 0.32 | 1.731675 | 1.7394334 | 1.724425 | 0 |
| 1781740620 | 1.732065 | 0.02 | 0.99 | 1.7151 | 1.738355 | 1.7158397 | 0 |
| 1781654220 | 1.7151 | -0 | -0.06 | 1.7164 | 1.725345 | 1.7111571 | 0 |
| 1781567820 | 1.71613 | 0.01 | 0.49 | 1.7081 | 1.7185087 | 1.705595 | 0 |
| 1781481420 | 1.70781 | -0.01 | -0.42 | 1.7149721 | 1.7175227 | 1.705215 | 0 |
| 1781395020 | 1.7149721 | 0 | 0.00 | 1.7149721 | 1.7149721 | 1.7149721 | 0 |
| 1781308620 | 1.7149721 | 0 | 0.01 | 1.71463 | 1.7208 | 1.71252 | 0 |
| 1781222220 | 1.71472 | -0.01 | -0.67 | 1.725915 | 1.733265 | 1.7100649 | 0 |
| 1781135820 | 1.726235 | 0 | 0.24 | 1.72169 | 1.7286089 | 1.7143841 | 0 |
| 1781049420 | 1.72216 | -0 | -0.06 | 1.72335 | 1.723945 | 1.71003 | 0 |
| 1780963020 | 1.72326 | -0 | -0.12 | 1.725615 | 1.725825 | 1.71319 | 0 |
| 1780876620 | 1.725375 | -0 | -0.04 | 1.7260726 | 1.729435 | 1.7250306 | 0 |
| 1780790220 | 1.7260726 | 0 | 0.00 | 1.7260726 | 1.7260726 | 1.7260726 | 0 |
| 1780703820 | 1.7260726 | 0.02 | 1.30 | 1.703995 | 1.727165 | 1.699335 | 0 |
| 1780617420 | 1.703855 | 0 | 0.01 | 1.7037661 | 1.7057715 | 1.698615 | 0 |
| 1780531020 | 1.703645 | 0.01 | 0.88 | 1.68869 | 1.7072575 | 1.6886191 | 0 |
| 1780444620 | 1.68872 | 0 | 0.22 | 1.68479 | 1.689575 | 1.68187 | 0 |
| 1780358220 | 1.68496 | 0.01 | 0.77 | 1.67217 | 1.691715 | 1.67408 | 0 |
| 1780271820 | 1.67201 | 0 | 0.01 | 1.6718217 | 1.6750449 | 1.6695201 | 0 |
| 1780185420 | 1.6718217 | 0 | 0.06 | 1.6708441 | 1.6718217 | 1.6708441 | 0 |
| 1780099020 | 1.6708441 | -0.01 | -0.68 | 1.68244 | 1.6804 | 1.668295 | 0 |
| 1780012620 | 1.68227 | -0.01 | -0.87 | 1.697435 | 1.705215 | 1.6817 | 0 |
| 1779926220 | 1.697085 | -0.01 | -0.86 | 1.7119 | 1.704925 | 1.691545 | 0 |
| 1779839820 | 1.71182 | 0.01 | 0.35 | 1.706175 | 1.71472 | 1.7073591 | 0 |
| 1779753420 | 1.705915 | 0 | 0.19 | 1.702805 | 1.7061939 | 1.701045 | 0 |
| 1779667020 | 1.702725 | -0.01 | -0.37 | 1.70911 | 1.70911 | 1.700605 | 0 |
| 1779580620 | 1.70911 | 0 | 0.00 | 1.70911 | 1.70911 | 1.7045941 | 0 |
| 1779494220 | 1.70911 | 0.01 | 0.44 | 1.701335 | 1.71091 | 1.701535 | 0 |
| 1779407820 | 1.701645 | -0 | -0.16 | 1.704255 | 1.71035 | 1.698325 | 0 |
| 1779321420 | 1.704315 | -0.01 | -0.59 | 1.71466 | 1.71646 | 1.698385 | 0 |
| 1779235020 | 1.7143544 | 0.01 | 0.70 | 1.702485 | 1.71891 | 1.706485 | 0 |
| 1779148620 | 1.702455 | -0.01 | -0.73 | 1.71455 | 1.71431 | 1.700055 | 0 |
| 1779062220 | 1.7150305 | 0.01 | 0.39 | 1.7083799 | 1.71519 | 1.7083799 | 0 |
| 1778975820 | 1.7083799 | -0 | -0.01 | 1.7085259 | 1.7085259 | 1.7083799 | 0 |
| 1778889420 | 1.7085259 | 0.01 | 0.85 | 1.694155 | 1.71352 | 1.699423 | 0 |
| 1778803020 | 1.694065 | 0.01 | 0.47 | 1.68587 | 1.694215 | 1.6829354 | 0 |
| 1778716620 | 1.6861 | 0.01 | 0.34 | 1.68035 | 1.6891321 | 1.68162 | 0 |
| 1778630220 | 1.68032 | 0 | 0.22 | 1.6765699 | 1.68513 | 1.6782 | 0 |
| 1778543820 | 1.67666 | 0 | 0.05 | 1.68086 | 1.68383 | 1.67531 | 0 |
| 1778457420 | 1.6758844 | 0 | 0.00 | 1.6758844 | 1.6758844 | 1.6758844 | 0 |
| 1778371020 | 1.6758844 | 0 | 0.00 | 1.6758844 | 1.6758844 | 1.6758844 | 0 |
| 1778284620 | 1.6758844 | -0.01 | -0.49 | 1.68377 | 1.68354 | 1.6753229 | 0 |
| 1778198220 | 1.68417 | 0 | 0.25 | 1.67973 | 1.6856158 | 1.671305 | 0 |
| 1778111820 | 1.6799 | -0.01 | -0.84 | 1.694325 | 1.68658 | 1.669155 | 0 |
| 1778025420 | 1.694215 | -0.01 | -0.52 | 1.703065 | 1.70738 | 1.691175 | 0 |
| 1777939020 | 1.703125 | 0.01 | 0.58 | 1.693695 | 1.706295 | 1.68761 | 0 |
| 1777852620 | 1.693295 | -0 | -0.07 | 1.6944847 | 1.6962457 | 1.6900821 | 0 |
| 1777766220 | 1.6944847 | -0 | -0.08 | 1.6957779 | 1.6957779 | 1.6944847 | 0 |
| 1777679820 | 1.6957779 | 0 | 0.15 | 1.693005 | 1.6986584 | 1.6877641 | 0 |
| 1777593420 | 1.693235 | -0.02 | -1.12 | 1.71229 | 1.71784 | 1.691865 | 0 |
| 1777507020 | 1.71243 | 0.01 | 0.79 | 1.698215 | 1.71964 | 1.703645 | 0 |
| 1777420620 | 1.698965 | 0.01 | 0.41 | 1.691405 | 1.704725 | 1.6940543 | 0 |
| 1777334220 | 1.691975 | -0.01 | -0.68 | 1.703445 | 1.700895 | 1.68809 | 0 |
| 1777247820 | 1.703592 | 0 | 0.15 | 1.7063393 | 1.70844 | 1.70151 | 0 |
| 1777161420 | 1.7009699 | 0 | 0.00 | 1.7009699 | 1.7009699 | 1.7009699 | 0 |
| 1777075020 | 1.7009699 | -0.01 | -0.45 | 1.70851 | 1.71152 | 1.6997408 | 0 |
| 1776988620 | 1.70872 | 0.01 | 0.88 | 1.693585 | 1.71214 | 1.696915 | 0 |
| 1776902220 | 1.693755 | -0 | -0.11 | 1.695395 | 1.6954904 | 1.6884 | 0 |
| 1776815820 | 1.695645 | 0 | 0.13 | 1.693095 | 1.702985 | 1.689325 | 0 |
| 1776729420 | 1.693405 | -0.01 | -0.41 | 1.704895 | 1.705535 | 1.690235 | 0 |
| 1776642960 | 1.7003915 | 0 | 0.00 | 1.7003915 | 1.7003915 | 1.7003915 | 0 |
| 1776556560 | 1.7003915 | 0 | 0.00 | 1.7003915 | 1.7104253 | 1.7003915 | 0 |
| 1776470220 | 1.7003915 | 0 | 0.07 | 1.699245 | 1.700545 | 1.68658 | 0 |
| 1776383820 | 1.699135 | 0.01 | 0.44 | 1.691115 | 1.700005 | 1.68903 | 0 |
| 1776297420 | 1.691635 | -0 | -0.15 | 1.694065 | 1.697235 | 1.689375 | 0 |
| 1776211020 | 1.694185 | -0.01 | -0.53 | 1.703035 | 1.7047396 | 1.689205 | 0 |
| 1776124620 | 1.703185 | -0.02 | -1.19 | 1.72299 | 1.71956 | 1.7024178 | 0 |
| 1776038220 | 1.723655 | 0.01 | 0.58 | 1.7137965 | 1.726685 | 1.7089638 | 0 |
| 1775951820 | 1.7137965 | 0 | 0.00 | 1.7137965 | 1.7137965 | 1.7137965 | 0 |
| 1775865420 | 1.7137965 | 0 | 0.25 | 1.70904 | 1.71449 | 1.703855 | 0 |
| 1775779020 | 1.70951 | -0.01 | -0.43 | 1.7169 | 1.71643 | 1.702515 | 0 |
| 1775692620 | 1.71696 | -0 | -0.27 | 1.7216 | 1.7212148 | 1.70673 | 0 |
| 1775606220 | 1.72166 | -0.03 | -1.64 | 1.75019 | 1.75612 | 1.71864 | 0 |
| 1775519820 | 1.75035 | -0.01 | -0.47 | 1.758845 | 1.75498 | 1.74531 | 0 |
| 1775433420 | 1.758565 | 0.01 | 0.44 | 1.7508538 | 1.760115 | 1.7491653 | 0 |
| 1775347020 | 1.7508538 | -0.01 | -0.34 | 1.7568522 | 1.7568522 | 1.7508538 | 0 |
| 1775260620 | 1.7568522 | 0.01 | 0.44 | 1.74915 | 1.7596341 | 1.7496512 | 0 |
| 1775174220 | 1.74915 | 0.01 | 0.56 | 1.739595 | 1.75443 | 1.7433 | 0 |
| 1775087820 | 1.739355 | 0 | 0.09 | 1.737905 | 1.74449 | 1.730805 | 0 |
| 1775001420 | 1.737755 | -0.01 | -0.68 | 1.74928 | 1.75492 | 1.7376199 | 0 |
| 1774915020 | 1.74974 | 0 | 0.19 | 1.74589 | 1.75446 | 1.739265 | 0 |
| 1774828620 | 1.7465 | 0 | 0.03 | 1.7459627 | 1.74665 | 1.7341628 | 0 |
| 1774742220 | 1.7459627 | 0.01 | 0.31 | 1.7406445 | 1.7459627 | 1.7406445 | 0 |
| 1774655820 | 1.7406445 | 0 | 0.26 | 1.735615 | 1.74272 | 1.730715 | 0 |
| 1774569420 | 1.736125 | 0.01 | 0.79 | 1.72222 | 1.7391309 | 1.7217635 | 0 |
| 1774483020 | 1.72246 | 0.01 | 0.55 | 1.71355 | 1.723675 | 1.71449 | 0 |
| 1774396620 | 1.71305 | 0 | 0.25 | 1.70828 | 1.725945 | 1.706325 | 0 |
| 1774310220 | 1.70883 | -0 | -0.22 | 1.71449 | 1.735435 | 1.698555 | 0 |
| 1774223820 | 1.7126224 | 0 | 0.00 | 1.7126224 | 1.7126224 | 1.7126224 | 0 |
| 1774137420 | 1.7126224 | 0 | 0.00 | 1.7126224 | 1.7126224 | 1.7126224 | 0 |
| 1774051020 | 1.7126224 | 0.01 | 0.49 | 1.704025 | 1.71879 | 1.697235 | 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。
