Hot Features
プレミアム
United States Dollar vs Swedish Krona (USDSEK)
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 | 0.10481 | 1.10574351519 | 9.47869 | 9.632995 | 9.34138 | 0 | 0 | FX |
| 4 | 0.2158 | 2.30366045027 | 9.3677 | 9.632995 | 9.2106 | 0 | 0 | FX |
| 12 | 0.10425 | 1.09977055147 | 9.47925 | 9.632995 | 0.1847245 | 0 | 0 | FX |
| 26 | 0.3152 | 3.40083942039 | 9.2683 | 9.632995 | 0.1847245 | 0 | 0 | FX |
| 52 | -0.08089 | -0.836990229078 | 9.66439 | 9.872395 | 0.004 | 0 | 0 | FX |
| 156 | -1.203475 | -11.1567422748 | 10.786975 | 31 | 0.004 | 0 | 0 | FX |
| 260 | 0.97453 | 11.3199372283 | 8.60897 | 31 | 0.004 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781999820 | 9.5835 | 0 | 0.00 | 9.5835 | 9.5835 | 9.5835 | 0 |
| 1781913420 | 9.5835 | -0.01 | -0.06 | 9.587375 | 9.632995 | 9.55062 | 0 |
| 1781827020 | 9.58899 | 0.07 | 0.79 | 9.513085 | 9.59777 | 9.46865 | 0 |
| 1781740620 | 9.514245 | 0.15 | 1.58 | 9.36703 | 9.552285 | 9.345685 | 0 |
| 1781654220 | 9.366075 | -0.03 | -0.36 | 9.4013449 | 9.4257 | 9.352105 | 0 |
| 1781567820 | 9.399905 | 0.01 | 0.13 | 9.390125 | 9.428255 | 9.3413799 | 0 |
| 1781481420 | 9.3877 | -0.09 | -0.96 | 9.47869 | 9.47869 | 9.37105 | 0 |
| 1781395020 | 9.47869 | 0 | 0.00 | 9.47869 | 9.47869 | 9.47869 | 0 |
| 1781308620 | 9.47869 | 0.03 | 0.34 | 9.44612 | 9.4827549 | 9.396235 | 0 |
| 1781222220 | 9.446805 | -0.08 | -0.79 | 9.52133 | 9.56399 | 9.430085 | 0 |
| 1781135820 | 9.522335 | 0.04 | 0.40 | 9.48453 | 9.55274 | 9.448105 | 0 |
| 1781049420 | 9.48479 | 0.04 | 0.42 | 9.444385 | 9.49738 | 9.39633 | 0 |
| 1780963020 | 9.44468 | -0.02 | -0.24 | 9.468315 | 9.482925 | 9.39907 | 0 |
| 1780876620 | 9.467335 | 0.08 | 0.81 | 9.391625 | 9.50086 | 9.391625 | 0 |
| 1780790220 | 9.391625 | 0 | 0.00 | 9.391625 | 9.391625 | 9.391625 | 0 |
| 1780703820 | 9.391625 | 0.01 | 0.14 | 9.37843 | 9.506805 | 9.327975 | 0 |
| 1780617420 | 9.3789 | -0.01 | -0.15 | 9.39383 | 9.40406 | 9.3314 | 0 |
| 1780531020 | 9.39335 | 0.06 | 0.66 | 9.3329799 | 9.52863 | 9.32074 | 0 |
| 1780444620 | 9.3313 | 0.02 | 0.20 | 9.31231 | 9.334545 | 9.273305 | 0 |
| 1780358220 | 9.312365 | 0.06 | 0.69 | 9.250155 | 9.33304 | 9.23606 | 0 |
| 1780271820 | 9.24813 | -0.01 | -0.07 | 9.255045 | 9.28236 | 9.22026 | 0 |
| 1780185420 | 9.255045 | 0 | 0.00 | 9.255045 | 9.255045 | 9.255045 | 0 |
| 1780099020 | 9.255045 | 0 | 0.01 | 9.25384 | 9.26745 | 9.2106 | 0 |
| 1780012620 | 9.253955 | -0.05 | -0.54 | 9.304755 | 9.35873 | 9.23971 | 0 |
| 1779926220 | 9.30454 | 0.01 | 0.13 | 9.293015 | 9.30633 | 9.2349 | 0 |
| 1779839820 | 9.292865 | -0.01 | -0.08 | 9.3001799 | 9.37282 | 9.285805 | 0 |
| 1779753420 | 9.300235 | -0.01 | -0.16 | 9.315705 | 9.428095 | 9.2634 | 0 |
| 1779667020 | 9.315005 | -0.05 | -0.56 | 9.3676999 | 9.371205 | 9.31144 | 0 |
| 1779580620 | 9.3676999 | 0 | 0.00 | 9.3676999 | 9.3676999 | 9.3676999 | 0 |
| 1779494220 | 9.3676999 | 0.03 | 0.28 | 9.341705 | 9.394005 | 9.33074 | 0 |
| 1779407820 | 9.341745 | -0 | -0.03 | 9.3435 | 9.40162 | 9.3138 | 0 |
| 1779321420 | 9.3446 | -0.06 | -0.59 | 9.4017 | 9.422925 | 9.3067049 | 0 |
| 1779235020 | 9.39984 | 0.02 | 0.21 | 9.38224 | 9.4379899 | 9.37893 | 0 |
| 1779148620 | 9.3803 | -0.08 | -0.83 | 9.458585 | 9.46632 | 9.3616 | 0 |
| 1779062220 | 9.45878 | 0.01 | 0.08 | 9.4507999 | 9.46 | 9.386915 | 0 |
| 1778975820 | 9.4507999 | 0 | 0.00 | 9.4507999 | 9.4507999 | 9.4507999 | 0 |
| 1778889420 | 9.4507999 | 0.04 | 0.43 | 9.406815 | 9.49085 | 9.39242 | 0 |
| 1778803020 | 9.41001 | 0.09 | 0.92 | 9.32455 | 9.44581 | 9.305745 | 0 |
| 1778716620 | 9.3245349 | 0.03 | 0.32 | 9.29553 | 9.35808 | 9.284025 | 0 |
| 1778630220 | 9.2951 | 0.07 | 0.79 | 9.22155 | 9.31825 | 9.232385 | 0 |
| 1778543820 | 9.2223 | -0.02 | -0.25 | 9.24616 | 9.2705 | 9.206015 | 0 |
| 1778457420 | 9.24571 | 0.03 | 0.33 | 9.2157 | 9.2551 | 9.19962 | 0 |
| 1778370960 | 9.2157 | 0 | 0.00 | 9.2157 | 9.2157 | 9.2157 | 0 |
| 1778284620 | 9.2157 | -0.06 | -0.68 | 9.27885 | 9.28564 | 9.1919 | 0 |
| 1778198220 | 9.2789 | 0.04 | 0.38 | 9.24535 | 9.2843 | 9.18868 | 0 |
| 1778111820 | 9.24365 | 0 | 0.00 | 9.244385 | 9.260845 | 9.16505 | 0 |
| 1778025420 | 9.24362 | -0.05 | -0.55 | 9.296625 | 9.31775 | 9.2322 | 0 |
| 1777939020 | 9.29451 | 0.08 | 0.84 | 9.21933 | 9.301465 | 9.202325 | 0 |
| 1777852620 | 9.217 | 0 | 0.04 | 9.2137 | 9.2504 | 9.181605 | 0 |
| 1777766220 | 9.2136 | 0 | 0.00 | 9.2136 | 9.2136 | 9.2136 | 0 |
| 1777679820 | 9.2136 | -0.02 | -0.26 | 9.23755 | 9.254145 | 9.1615 | 0 |
| 1777593420 | 9.23732 | -0.07 | -0.75 | 9.307405 | 9.33934 | 9.219585 | 0 |
| 1777507020 | 9.30721 | 0.04 | 0.48 | 9.263045 | 9.334645 | 9.2551 | 0 |
| 1777420620 | 9.2631 | 0.05 | 0.49 | 9.217545 | 9.298255 | 9.2342 | 0 |
| 1777334220 | 9.21754 | -0.03 | -0.31 | 9.24552 | 9.23078 | 9.17825 | 0 |
| 1777247820 | 9.2463 | 0.03 | 0.28 | 9.22035 | 9.281445 | 9.211595 | 0 |
| 1777161420 | 9.22035 | 0 | 0.00 | 9.22035 | 9.22035 | 9.22035 | 0 |
| 1777075020 | 9.22035 | -0.04 | -0.45 | 9.261885 | 9.278 | 9.2065 | 0 |
| 1776988620 | 9.262425 | 0.05 | 0.59 | 9.20853 | 9.284 | 9.202375 | 0 |
| 1776902220 | 9.20794 | 0.02 | 0.25 | 9.18481 | 9.226965 | 9.144075 | 0 |
| 1776815820 | 9.185165 | 0.06 | 0.66 | 9.12489 | 9.213865 | 9.12575 | 0 |
| 1776729420 | 9.1245999 | -0.04 | -0.43 | 9.200375 | 9.1983 | 9.118325 | 0 |
| 1776642960 | 9.1644 | 0 | 0.00 | 9.1644 | 9.1644 | 9.1644 | 0 |
| 1776556560 | 9.1644 | 0 | 0.00 | 9.1644 | 9.1644 | 9.1644 | 0 |
| 1776470220 | 9.1644 | -0.03 | -0.35 | 9.15436 | 9.1994 | 9.0834499 | 0 |
| 1776383820 | 9.19654 | 0.04 | 0.44 | 9.15436 | 9.20805 | 9.1324 | 0 |
| 1776297420 | 9.1559 | -0.02 | -0.22 | 9.17588 | 9.225305 | 9.15107 | 0 |
| 1776211020 | 9.17573 | -0.01 | -0.10 | 9.184585 | 9.198545 | 9.14483 | 0 |
| 1776124620 | 9.18457 | -0.16 | -1.70 | 9.337115 | 9.33902 | 9.17556 | 0 |
| 1776038220 | 9.34386 | 0.07 | 0.78 | 9.27195 | 9.365655 | 9.27195 | 0 |
| 1775951820 | 9.27195 | 0 | 0.00 | 9.27195 | 9.27195 | 9.27195 | 0 |
| 1775865420 | 9.27195 | -0.02 | -0.21 | 9.29205 | 9.32595 | 9.20895 | 0 |
| 1775779020 | 9.2914999 | -0.03 | -0.33 | 9.32339 | 9.341545 | 9.243415 | 0 |
| 1775692620 | 9.32248 | -0.02 | -0.22 | 9.33681 | 9.341865 | 9.17292 | 0 |
| 1775606220 | 9.34263 | -0.11 | -1.16 | 9.45192 | 9.563355 | 9.3108799 | 0 |
| 1775519820 | 9.45251 | -0.03 | -0.31 | 9.48432 | 9.48728 | 9.298845 | 0 |
| 1775433420 | 9.481785 | -0 | -0.01 | 9.4831 | 9.493755 | 9.46285 | 0 |
| 1775347020 | 9.4831 | -0 | -0.01 | 9.4835999 | 9.4835 | 9.468 | 0 |
| 1775260620 | 9.4835999 | 0.06 | 0.59 | 9.428565 | 9.497235 | 9.4250399 | 0 |
| 1775174220 | 9.42835 | 0.01 | 0.14 | 9.41615 | 9.51505 | 9.393565 | 0 |
| 1775087820 | 9.4147 | -0.04 | -0.41 | 9.45543 | 9.46371 | 9.356105 | 0 |
| 1775001420 | 9.453895 | -0.11 | -1.15 | 9.563275 | 9.57875 | 0.1847245 | 0 |
| 1774915020 | 9.5639 | 0.09 | 0.95 | 9.47925 | 9.568875 | 9.4498149 | 0 |
| 1774828620 | 9.47367 | 0 | 0.00 | 9.47367 | 9.47367 | 9.47367 | 0 |
| 1774742220 | 9.47367 | 0 | 0.00 | 9.47367 | 9.47367 | 9.47367 | 0 |
| 1774655820 | 9.47367 | 0.05 | 0.49 | 9.426195 | 9.480505 | 9.41024 | 0 |
| 1774569420 | 9.42741 | 0.07 | 0.79 | 9.3524 | 9.455095 | 9.3393149 | 0 |
| 1774483020 | 9.353895 | 0.05 | 0.51 | 9.308115 | 9.36241 | 9.2683 | 0 |
| 1774396620 | 9.30635 | -0.03 | -0.30 | 9.33464 | 9.38756 | 9.20868 | 0 |
| 1774310220 | 9.3344 | -0.02 | -0.20 | 9.35164 | 9.49529 | 9.245305 | 0 |
| 1774223820 | 9.353185 | 0.01 | 0.10 | 9.344 | 9.36305 | 9.32426 | 0 |
| 1774137420 | 9.344 | 0 | 0.00 | 9.344 | 9.344 | 9.344 | 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。
