Hot Features
プレミアム
United States Dollar vs Swaziland Lilangeni (USDSZL)
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 | 0.395305 | 2.43614175491 | 16.226683 | 16.621988 | 16.2 | 0 | 0 | FX |
| 4 | 0.285778 | 1.74935312413 | 16.33621 | 16.621988 | 16.145958 | 0 | 0 | FX |
| 12 | -0.164128 | -0.977760430108 | 16.786116 | 17.07 | 16.145958 | 0 | 0 | FX |
| 26 | -0.009695 | -0.0582923568228 | 16.631683 | 17.205586 | 15.770555 | 0 | 0 | FX |
| 52 | -1.283235 | -7.1668194247 | 17.905223 | 18.307163 | 15.770555 | 0 | 0 | FX |
| 156 | -1.935005 | -10.4273628815 | 18.556993 | 19.822312 | 15.770555 | 0 | 0 | FX |
| 260 | 2.420964 | 17.0478128901 | 14.201024 | 131.895 | 14.072796 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782259020 | 16.517115 | 0.08 | 0.51 | 16.468167 | 16.517115 | 16.41 | 0 |
| 1782172620 | 16.43308 | -0.05 | -0.32 | 16.43308 | 16.485429 | 16.43308 | 0 |
| 1782086220 | 16.485429 | 0.01 | 0.08 | 16.485429 | 16.485429 | 16.471561 | 0 |
| 1781999820 | 16.471561 | 0.07 | 0.44 | 16.471561 | 16.471561 | 16.399999 | 0 |
| 1781913420 | 16.399999 | -0.06 | -0.38 | 16.489999 | 16.489999 | 16.2 | 0 |
| 1781827020 | 16.463142 | 0.24 | 1.46 | 16.463142 | 16.463142 | 16.226683 | 0 |
| 1781740620 | 16.226683 | 0.03 | 0.16 | 16.226683 | 16.226683 | 16.2 | 0 |
| 1781654220 | 16.2 | 0.03 | 0.16 | 16.196773 | 16.219999 | 16.145958 | 0 |
| 1781567820 | 16.174171 | -0.1 | -0.61 | 16.174171 | 16.273163 | 16.174171 | 0 |
| 1781481420 | 16.273163 | -0.01 | -0.04 | 16.273163 | 16.273163 | 16.273163 | 0 |
| 1781395020 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1781308620 | 16.28 | -0.23 | -1.37 | 16.41 | 16.459443 | 16.273724 | 0 |
| 1781222220 | 16.505737 | -0.06 | -0.39 | 16.505737 | 16.570685 | 16.505737 | 0 |
| 1781135820 | 16.570685 | 0.05 | 0.31 | 16.480384 | 16.570685 | 16.480384 | 0 |
| 1781049420 | 16.52 | -0.03 | -0.18 | 16.44057 | 16.55 | 16.44057 | 0 |
| 1780963020 | 16.55 | 0 | 0.00 | 16.495515 | 16.55 | 16.495515 | 0 |
| 1780876620 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1780790220 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1780703820 | 16.55 | 0.24 | 1.47 | 16.289974 | 16.55 | 16.266918 | 0 |
| 1780617420 | 16.309999 | 0.07 | 0.43 | 16.287986 | 16.309999 | 16.251766 | 0 |
| 1780531020 | 16.239999 | -0.08 | -0.49 | 16.28 | 16.270532 | 16.239999 | 0 |
| 1780444620 | 16.32 | 0.08 | 0.48 | 16.260594 | 16.32 | 16.184628 | 0 |
| 1780358220 | 16.241745 | 0 | 0.01 | 16.241745 | 16.241745 | 16.239999 | 0 |
| 1780271820 | 16.239999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1780185420 | 16.239999 | 0 | 0.00 | 16.239999 | 16.239999 | 16.239999 | 0 |
| 1780099020 | 16.239999 | 0 | 0.00 | 16.326809 | 16.326809 | 16.235 | 0 |
| 1780012620 | 16.239999 | -0.12 | -0.73 | 16.376895 | 16.384685 | 16.239999 | 0 |
| 1779926220 | 16.36 | -0.01 | -0.06 | 16.33621 | 16.364999 | 16.33621 | 0 |
| 1779839820 | 16.37 | 0.05 | 0.29 | 16.329826 | 16.405 | 16.322551 | 0 |
| 1779753420 | 16.322551 | -0.11 | -0.66 | 16.322551 | 16.43127 | 16.322551 | 0 |
| 1779667020 | 16.43127 | -0.04 | -0.26 | 16.43127 | 16.474439 | 16.43127 | 0 |
| 1779580620 | 16.474439 | -0.02 | -0.13 | 16.474439 | 16.49561 | 16.474439 | 0 |
| 1779494220 | 16.49561 | 0.07 | 0.40 | 16.49561 | 16.49561 | 16.43 | 0 |
| 1779407820 | 16.43 | -0.02 | -0.12 | 16.560443 | 16.560443 | 16.43 | 0 |
| 1779321420 | 16.45 | -0.25 | -1.50 | 16.593807 | 16.7 | 16.45 | 0 |
| 1779235020 | 16.7 | 0.09 | 0.54 | 16.640847 | 16.7 | 16.61 | 0 |
| 1779148620 | 16.61 | 0.01 | 0.06 | 16.688953 | 16.688953 | 16.600007 | 0 |
| 1779062220 | 16.600007 | 0 | 0.00 | 16.600007 | 16.600007 | 16.600007 | 0 |
| 1778975820 | 16.600007 | 0.11 | 0.67 | 16.600007 | 16.600007 | 16.489999 | 0 |
| 1778889420 | 16.489999 | 0 | 0.00 | 16.478197 | 16.574561 | 16.478197 | 0 |
| 1778803020 | 16.489999 | 0 | 0.03 | 16.406058 | 16.489999 | 16.406058 | 0 |
| 1778716620 | 16.485 | -0.04 | -0.25 | 16.526883 | 16.526883 | 16.458986 | 0 |
| 1778630220 | 16.525545 | 0.09 | 0.52 | 16.43485 | 16.559999 | 16.43485 | 0 |
| 1778543820 | 16.44 | 0.07 | 0.43 | 16.422778 | 16.44 | 16.35115 | 0 |
| 1778457420 | 16.37 | 0 | 0.00 | 16.37 | 16.37 | 16.37 | 0 |
| 1778371020 | 16.37 | 0 | 0.00 | 16.37 | 16.37 | 16.37 | 0 |
| 1778284620 | 16.37 | 0 | 0.00 | 16.363923 | 16.394306 | 16.363923 | 0 |
| 1778198220 | 16.37 | -0.17 | -1.03 | 16.353266 | 16.39 | 16.315722 | 0 |
| 1778111820 | 16.54 | -0.19 | -1.12 | 16.696758 | 16.696758 | 16.54 | 0 |
| 1778025420 | 16.728031 | -0.1 | -0.61 | 16.738482 | 16.83 | 16.67 | 0 |
| 1777939020 | 16.83 | 0.17 | 1.02 | 16.727415 | 16.83 | 16.66 | 0 |
| 1777852620 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1777766220 | 16.66 | 0 | 0.00 | 16.66 | 16.66 | 16.66 | 0 |
| 1777679820 | 16.66 | -0.11 | -0.67 | 16.754999 | 16.66 | 16.655 | 0 |
| 1777593420 | 16.772039 | -0.08 | -0.46 | 16.772039 | 16.85 | 16.772039 | 0 |
| 1777507020 | 16.85 | 0.3 | 1.81 | 16.58259 | 16.85 | 16.55 | 0 |
| 1777420620 | 16.55 | 0.02 | 0.12 | 16.50644 | 16.573398 | 16.50644 | 0 |
| 1777334220 | 16.53 | -0.06 | -0.39 | 16.473192 | 16.594583 | 16.473192 | 0 |
| 1777247820 | 16.594583 | 0.08 | 0.51 | 16.594583 | 16.594583 | 16.594583 | 0 |
| 1777161420 | 16.51 | 0 | 0.00 | 16.51 | 16.51 | 16.51 | 0 |
| 1777075020 | 16.51 | -0.14 | -0.84 | 16.618115 | 16.649999 | 16.51 | 0 |
| 1776988620 | 16.649999 | 0.18 | 1.09 | 16.48863 | 16.649999 | 16.48863 | 0 |
| 1776902220 | 16.469999 | -0.05 | -0.27 | 16.388627 | 16.489999 | 16.379772 | 0 |
| 1776815820 | 16.515 | 0.16 | 0.95 | 16.354347 | 16.515 | 16.354347 | 0 |
| 1776729420 | 16.36 | -0.05 | -0.33 | 16.440522 | 16.440522 | 16.26 | 0 |
| 1776642960 | 16.413435 | 0 | 0.00 | 16.413435 | 16.413435 | 16.413435 | 0 |
| 1776556560 | 16.413435 | 0.08 | 0.48 | 16.413435 | 16.413435 | 16.335 | 0 |
| 1776470220 | 16.335 | -0.08 | -0.46 | 16.381922 | 16.41 | 16.335 | 0 |
| 1776383820 | 16.41 | 0.02 | 0.12 | 16.355758 | 16.41 | 16.355758 | 0 |
| 1776297420 | 16.39 | 0.06 | 0.37 | 16.378941 | 16.396588 | 16.36 | 0 |
| 1776211020 | 16.329999 | -0.06 | -0.37 | 16.365893 | 16.39 | 16.329999 | 0 |
| 1776124620 | 16.39 | 0 | 0.02 | 16.442198 | 16.5086 | 16.386343 | 0 |
| 1776038220 | 16.386343 | -0.05 | -0.30 | 16.386343 | 16.386343 | 16.386343 | 0 |
| 1775951820 | 16.434999 | 0 | 0.00 | 16.434999 | 16.434999 | 16.434999 | 0 |
| 1775865420 | 16.434999 | 0.11 | 0.64 | 16.403123 | 16.434999 | 16.329999 | 0 |
| 1775779020 | 16.329999 | -0.29 | -1.72 | 16.470154 | 16.614999 | 16.329999 | 0 |
| 1775692620 | 16.614999 | -0.27 | -1.57 | 16.724786 | 16.724786 | 16.401878 | 0 |
| 1775606220 | 16.88 | 0.02 | 0.12 | 16.89758 | 16.89758 | 16.86 | 0 |
| 1775519820 | 16.86 | -0.09 | -0.52 | 16.95 | 16.95 | 16.86 | 0 |
| 1775433420 | 16.948197 | 0 | 0.00 | 16.948197 | 16.948197 | 16.948197 | 0 |
| 1775347020 | 16.948197 | 0 | 0.00 | 16.948197 | 16.948197 | 16.948197 | 0 |
| 1775260620 | 16.948197 | -0 | -0.01 | 16.948197 | 16.948197 | 16.948197 | 0 |
| 1775174220 | 16.95 | 0.02 | 0.09 | 16.793642 | 16.98736 | 16.793642 | 0 |
| 1775087820 | 16.935 | -0.14 | -0.79 | 16.786116 | 17.07 | 16.786116 | 0 |
| 1775001420 | 17.07 | -0.14 | -0.79 | 17.18257 | 17.18257 | 17.07 | 0 |
| 1774915020 | 17.205586 | 0.09 | 0.53 | 17.169496 | 17.205586 | 17.16 | 0 |
| 1774828620 | 17.114027 | 0 | 0.00 | 17.114027 | 17.114027 | 17.114027 | 0 |
| 1774742220 | 17.114027 | -0.05 | -0.27 | 17.114027 | 17.16 | 17.114027 | 0 |
| 1774655820 | 17.16 | 0.08 | 0.44 | 17.08957 | 17.171958 | 17.05 | 0 |
| 1774569420 | 17.084534 | 0.18 | 1.09 | 16.913112 | 17.091497 | 16.913112 | 0 |
| 1774483020 | 16.9 | -0.11 | -0.67 | 17.012335 | 17.05 | 16.863969 | 0 |
| 1774396620 | 17.01424 | 0.16 | 0.97 | 16.908277 | 17.050657 | 16.85 | 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。
