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 | 0.0025915 | 0.152470908298 | 1.6996685 | 1.729727 | 1.689175 | 0 | 0 | FX |
| 4 | 0.036935 | 2.21788539775 | 1.665325 | 1.729727 | 1.656265 | 0 | 0 | FX |
| 12 | 0.10156 | 6.34472418317 | 1.6007 | 1.729727 | 1.567765 | 0 | 0 | FX |
| 26 | 0.064865 | 3.96147539232 | 1.637395 | 1.729727 | 1.567765 | 0 | 0 | FX |
| 52 | 0.046495 | 2.80806756998 | 1.655765 | 1.729727 | 1.5664163 | 0 | 0 | FX |
| 156 | 0.276541 | 19.3965991896 | 1.425719 | 1.814175 | 0.05435 | 0 | 0 | FX |
| 260 | 0.14225 | 9.11853129147 | 1.56001 | 1.814175 | 0.05435 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1.7003915 | 0.01 | 0.62 | 1.689375 | 1.70531 | 1.691885 | 0 |
| 1732060620 | 1.689855 | -0.01 | -0.46 | 1.69758 | 1.70229 | 1.689175 | 0 |
| 1731974220 | 1.69758 | -0.01 | -0.48 | 1.70539 | 1.71337 | 1.6954612 | 0 |
| 1731887820 | 1.70571 | -0.02 | -1.39 | 1.729727 | 1.729727 | 1.7029846 | 0 |
| 1731801420 | 1.729727 | 0.03 | 1.51 | 1.729727 | 1.729727 | 1.7057572 | 0 |
| 1731715020 | 1.704055 | -0.01 | -0.35 | 1.71009 | 1.71009 | 1.70049 | 0 |
| 1731628620 | 1.71009 | 0.01 | 0.59 | 1.69974 | 1.712445 | 1.69977 | 0 |
| 1731542220 | 1.70003 | 0.01 | 0.69 | 1.688545 | 1.7018384 | 1.681425 | 0 |
| 1731455820 | 1.688405 | 0.01 | 0.77 | 1.675255 | 1.692115 | 1.677815 | 0 |
| 1731369420 | 1.675445 | -0 | -0.05 | 1.6767 | 1.680095 | 1.6728006 | 0 |
| 1731283020 | 1.676235 | 0 | 0.03 | 1.6763056 | 1.680315 | 1.6717538 | 0 |
| 1731196620 | 1.675685 | 0 | 0.00 | 1.675685 | 1.675685 | 1.675685 | 0 |
| 1731110220 | 1.675685 | 0.02 | 0.91 | 1.6607156 | 1.681365 | 1.66266 | 0 |
| 1731023820 | 1.66065 | -0.02 | -1.38 | 1.684025 | 1.672035 | 1.656265 | 0 |
| 1730937420 | 1.683825 | 0.02 | 1.30 | 1.66302 | 1.691455 | 1.6736549 | 0 |
| 1730851020 | 1.662265 | -0.01 | -0.70 | 1.674275 | 1.672955 | 1.661345 | 0 |
| 1730764620 | 1.6739949 | 0 | 0.22 | 1.670195 | 1.674835 | 1.6644 | 0 |
| 1730678220 | 1.6703349 | -0.01 | -0.39 | 1.6768679 | 1.6768679 | 1.665705 | 0 |
| 1730591820 | 1.6768679 | 0 | 0.01 | 1.6767274 | 1.6768679 | 1.6767274 | 0 |
| 1730505420 | 1.6767274 | 0 | 0.11 | 1.674835 | 1.678265 | 1.666905 | 0 |
| 1730419020 | 1.674885 | 0 | 0.00 | 1.674745 | 1.683455 | 1.671335 | 0 |
| 1730332620 | 1.674885 | 0 | 0.00 | 1.6749449 | 1.679525 | 1.6661807 | 0 |
| 1730246220 | 1.674865 | 0 | 0.26 | 1.669965 | 1.679665 | 1.6711234 | 0 |
| 1730159820 | 1.6705646 | -0 | -0.12 | 1.672615 | 1.678175 | 1.667295 | 0 |
| 1730073420 | 1.672565 | -0 | -0.04 | 1.6732204 | 1.673875 | 1.6678211 | 0 |
| 1729986960 | 1.6732204 | 0 | 0.00 | 1.6732204 | 1.6732204 | 1.6732204 | 0 |
| 1729900620 | 1.6732204 | 0.01 | 0.51 | 1.66493 | 1.6739207 | 1.66296 | 0 |
| 1729814220 | 1.66471 | -0 | -0.02 | 1.665185 | 1.666185 | 1.65778 | 0 |
| 1729727820 | 1.6651 | 0.01 | 0.66 | 1.65468 | 1.669105 | 1.65449 | 0 |
| 1729641420 | 1.65419 | -0.01 | -0.37 | 1.66034 | 1.65551 | 1.64988 | 0 |
| 1729555020 | 1.6603699 | 0.01 | 0.88 | 1.64575 | 1.66062 | 1.64413 | 0 |
| 1729468620 | 1.6458299 | -0 | -0.07 | 1.6470397 | 1.6485342 | 1.64523 | 0 |
| 1729382220 | 1.6470397 | -0 | -0.07 | 1.6482614 | 1.6482614 | 1.6470397 | 0 |
| 1729295820 | 1.6482614 | -0 | -0.11 | 1.65015 | 1.65078 | 1.64472 | 0 |
| 1729209420 | 1.65012 | -0 | -0.03 | 1.65059 | 1.65433 | 1.64629 | 0 |
| 1729123020 | 1.65064 | -0 | -0.04 | 1.65228 | 1.6520618 | 1.6447372 | 0 |
| 1729036620 | 1.651335 | 0.01 | 0.55 | 1.64186 | 1.6517599 | 1.63778 | 0 |
| 1728950220 | 1.64229 | 0 | 0.03 | 1.64192 | 1.64741 | 1.63896 | 0 |
| 1728863820 | 1.64173 | 0 | 0.29 | 1.6369295 | 1.6435398 | 1.6362822 | 0 |
| 1728777420 | 1.6369295 | 0 | 0.00 | 1.6369295 | 1.6369295 | 1.6369295 | 0 |
| 1728691020 | 1.6369295 | -0 | -0.24 | 1.64049 | 1.64364 | 1.6339873 | 0 |
| 1728604620 | 1.6408371 | -0.01 | -0.39 | 1.64806 | 1.651315 | 1.64006 | 0 |
| 1728518220 | 1.64733 | 0.02 | 0.99 | 1.631205 | 1.65214 | 1.636275 | 0 |
| 1728431820 | 1.631125 | -0 | -0.05 | 1.631575 | 1.636945 | 1.6276044 | 0 |
| 1728345420 | 1.6318649 | 0.01 | 0.53 | 1.623945 | 1.635975 | 1.6207459 | 0 |
| 1728259020 | 1.623315 | 0 | 0.00 | 1.6232451 | 1.624745 | 1.6197649 | 0 |
| 1728172620 | 1.6232451 | 0 | 0.00 | 1.6232451 | 1.6232451 | 1.6232451 | 0 |
| 1728086220 | 1.6232451 | 0.01 | 0.93 | 1.60837 | 1.627145 | 1.6092697 | 0 |
| 1727999820 | 1.60835 | 0.01 | 0.69 | 1.59809 | 1.610215 | 1.6011899 | 0 |
| 1727913420 | 1.59728 | 0.01 | 0.35 | 1.59184 | 1.59786 | 1.5840333 | 0 |
| 1727827020 | 1.59174 | 0.02 | 0.99 | 1.5760749 | 1.596195 | 1.577775 | 0 |
| 1727740620 | 1.576105 | 0 | 0.07 | 1.574565 | 1.577825 | 1.567605 | 0 |
| 1727654220 | 1.574985 | -0 | -0.13 | 1.5770386 | 1.5790935 | 1.573605 | 0 |
| 1727567760 | 1.5770386 | 0 | 0.00 | 1.5770386 | 1.5770386 | 1.5770386 | 0 |
| 1727481360 | 1.5770386 | -0 | -0.15 | 1.579935 | 1.5883 | 1.570515 | 0 |
| 1727395020 | 1.579485 | -0.02 | -1.18 | 1.59835 | 1.5969342 | 1.5785149 | 0 |
| 1727308620 | 1.5983 | 0.02 | 1.52 | 1.5742449 | 1.59832 | 1.577915 | 0 |
| 1727222220 | 1.574395 | -0.02 | -1.34 | 1.59565 | 1.59764 | 1.574165 | 0 |
| 1727135820 | 1.59575 | -0.01 | -0.50 | 1.60383 | 1.60636 | 1.5921034 | 0 |
| 1727049420 | 1.60376 | 0 | 0.05 | 1.6029496 | 1.6058205 | 1.6023076 | 0 |
| 1726963020 | 1.6029496 | 0 | 0.00 | 1.6029496 | 1.6029496 | 1.6029496 | 0 |
| 1726876620 | 1.6029496 | -0 | -0.03 | 1.60332 | 1.610265 | 1.59738 | 0 |
| 1726790220 | 1.603485 | -0.01 | -0.45 | 1.610195 | 1.611725 | 1.5951511 | 0 |
| 1726703820 | 1.610735 | -0 | -0.24 | 1.615005 | 1.61594 | 1.595455 | 0 |
| 1726617420 | 1.614615 | 0 | 0.04 | 1.614065 | 1.619215 | 1.610035 | 0 |
| 1726531020 | 1.614035 | -0.01 | -0.52 | 1.622445 | 1.6204832 | 1.6118636 | 0 |
| 1726444620 | 1.622445 | -0 | -0.19 | 1.6240359 | 1.6248016 | 1.6187 | 0 |
| 1726358220 | 1.625488 | 0 | 0.00 | 1.625488 | 1.625488 | 1.625488 | 0 |
| 1726271820 | 1.625488 | 0.01 | 0.56 | 1.616305 | 1.6265456 | 1.615055 | 0 |
| 1726185420 | 1.616435 | -0.01 | -0.89 | 1.630585 | 1.6314544 | 1.6157702 | 0 |
| 1726099020 | 1.630885 | 0 | 0.29 | 1.625875 | 1.637615 | 1.624125 | 0 |
| 1726012620 | 1.62615 | -0 | -0.13 | 1.628015 | 1.628065 | 1.6217973 | 0 |
| 1725926220 | 1.6282534 | 0.01 | 0.48 | 1.6208 | 1.632715 | 1.619395 | 0 |
| 1725839820 | 1.6205449 | 0 | 0.06 | 1.6195646 | 1.6227225 | 1.617005 | 0 |
| 1725753420 | 1.6195646 | 0 | 0.01 | 1.6194335 | 1.6195646 | 1.6194335 | 0 |
| 1725667020 | 1.6194335 | 0.01 | 0.79 | 1.6068499 | 1.624395 | 1.598925 | 0 |
| 1725580620 | 1.6067499 | -0.01 | -0.60 | 1.616675 | 1.614218 | 1.6059101 | 0 |
| 1725494220 | 1.616485 | 0 | 0.01 | 1.616415 | 1.619845 | 1.60856 | 0 |
| 1725407820 | 1.616335 | 0.01 | 0.70 | 1.60512 | 1.6181233 | 1.610395 | 0 |
| 1725321420 | 1.60515 | 0 | 0.27 | 1.60101 | 1.6074589 | 1.5977636 | 0 |
| 1725235020 | 1.6007687 | 0 | 0.00 | 1.6007687 | 1.6007687 | 1.6007687 | 0 |
| 1725148620 | 1.6007687 | 0 | 0.00 | 1.6007687 | 1.6007687 | 1.6007687 | 0 |
| 1725062220 | 1.6007687 | 0 | 0.25 | 1.59669 | 1.60512 | 1.59473 | 0 |
| 1724975820 | 1.59674 | -0 | -0.25 | 1.6007499 | 1.60055 | 1.58757 | 0 |
| 1724889420 | 1.60078 | -0 | -0.05 | 1.60188 | 1.606585 | 1.59927 | 0 |
| 1724803020 | 1.60165 | -0.01 | -0.62 | 1.611595 | 1.609675 | 1.5987213 | 0 |
| 1724716620 | 1.611615 | 0 | 0.30 | 1.60667 | 1.613565 | 1.60788 | 0 |
| 1724630220 | 1.6068 | 0 | 0.19 | 1.6037208 | 1.6088832 | 1.6037208 | 0 |
| 1724543820 | 1.6037208 | 0 | 0.00 | 1.6037208 | 1.6037208 | 1.6037208 | 0 |
| 1724457420 | 1.6037208 | -0.02 | -1.48 | 1.628125 | 1.626635 | 1.6033353 | 0 |
| 1724371020 | 1.627855 | 0 | 0.30 | 1.623075 | 1.6369295 | 1.6207459 | 0 |
| 1724284620 | 1.622945 | -0 | -0.08 | 1.6242049 | 1.630615 | 1.618605 | 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
