Hot Features
プレミアム
United States Dollar vs Zambian Kwacha (USDZMW)
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 | -0.335827 | -1.82714607386 | 18.379866 | 18.466784 | 17.999283 | 0 | 0 | FX |
| 4 | 0.576112 | 3.29811316477 | 17.467927 | 18.466784 | 17.467927 | 0 | 0 | FX |
| 12 | -1.044696 | -5.47284039513 | 19.088735 | 19.111685 | 17.217312 | 0 | 0 | FX |
| 26 | -1.314148 | -6.78859027449 | 19.358187 | 20.169397 | 17.217312 | 0 | 0 | FX |
| 52 | -5.099905 | -22.0355916865 | 23.143944 | 24.189065 | 17.217312 | 0 | 0 | FX |
| 156 | -0.169626 | -0.931311737643 | 18.213665 | 29.014401 | 17.217312 | 0 | 0 | FX |
| 260 | -4.585195 | -20.2622634067 | 22.629234 | 29.014401 | 15.242973 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783814220 | 18.044039 | 0.01 | 0.07 | 18.044039 | 18.044039 | 18.030621 | 0 |
| 1783727820 | 18.030621 | 0.01 | 0.05 | 17.999283 | 18.030621 | 17.999283 | 0 |
| 1783641420 | 18.022441 | -0.15 | -0.83 | 18.141412 | 18.147605 | 18.022441 | 0 |
| 1783555020 | 18.17377 | -0.25 | -1.35 | 18.466784 | 18.466784 | 18.17377 | 0 |
| 1783468620 | 18.422778 | 0.04 | 0.20 | 18.394572 | 18.422778 | 18.394572 | 0 |
| 1783382220 | 18.386616 | 0.01 | 0.04 | 18.388302 | 18.429292 | 18.386616 | 0 |
| 1783295820 | 18.379866 | 0 | 0.00 | 18.379866 | 18.379866 | 18.379866 | 0 |
| 1783209360 | 18.379866 | -0.01 | -0.07 | 18.379866 | 18.392724 | 18.379866 | 0 |
| 1783123020 | 18.392724 | 0.17 | 0.94 | 18.188576 | 18.392724 | 18.161254 | 0 |
| 1783036620 | 18.221727 | 0.01 | 0.06 | 18.221727 | 18.221727 | 18.211257 | 0 |
| 1782950220 | 18.211257 | 0.21 | 1.19 | 18.013453 | 18.211257 | 18.013453 | 0 |
| 1782863820 | 17.996497 | -0.08 | -0.43 | 18.085232 | 18.127705 | 17.996497 | 0 |
| 1782777420 | 18.074467 | 0.04 | 0.25 | 18.040042 | 18.104657 | 18.040042 | 0 |
| 1782691020 | 18.029751 | 0.01 | 0.07 | 18.029751 | 18.029751 | 18.029751 | 0 |
| 1782604620 | 18.017812 | 0 | 0.00 | 18.017812 | 18.017812 | 18.017812 | 0 |
| 1782518220 | 18.017812 | 0.01 | 0.07 | 18.019595 | 18.019595 | 17.985175 | 0 |
| 1782431820 | 18.004545 | -0.02 | -0.11 | 17.98979 | 18.058286 | 17.98979 | 0 |
| 1782345420 | 18.024055 | 0.05 | 0.28 | 18.024055 | 18.024055 | 17.974249 | 0 |
| 1782259020 | 17.974249 | 0.24 | 1.37 | 17.769493 | 17.974249 | 17.769493 | 0 |
| 1782172620 | 17.731555 | -0.19 | -1.08 | 17.731555 | 17.924861 | 17.731555 | 0 |
| 1782086220 | 17.924861 | 0.02 | 0.08 | 17.924861 | 17.924861 | 17.909784 | 0 |
| 1781999820 | 17.909784 | -0.01 | -0.06 | 17.909784 | 17.919702 | 17.909784 | 0 |
| 1781913420 | 17.919702 | 0.03 | 0.14 | 17.919702 | 17.919702 | 17.894566 | 0 |
| 1781827020 | 17.894566 | 0.14 | 0.78 | 17.894566 | 17.894566 | 17.756174 | 0 |
| 1781740620 | 17.756174 | 0.07 | 0.41 | 17.756174 | 17.756174 | 17.684108 | 0 |
| 1781654220 | 17.684108 | 0.1 | 0.59 | 17.605527 | 17.684108 | 17.605527 | 0 |
| 1781567820 | 17.580732 | 0.11 | 0.65 | 17.580732 | 17.580732 | 17.467927 | 0 |
| 1781481420 | 17.467927 | -0 | -0.00 | 17.467927 | 17.467927 | 17.467927 | 0 |
| 1781395020 | 17.468456 | 0 | 0.00 | 17.468456 | 17.468456 | 17.468456 | 0 |
| 1781308620 | 17.468456 | 0.2 | 1.17 | 17.217312 | 17.468456 | 17.217312 | 0 |
| 1781222220 | 17.265962 | -0.53 | -2.98 | 17.265962 | 17.33189 | 17.265962 | 0 |
| 1781135820 | 17.797204 | 0.04 | 0.24 | 17.797204 | 17.797204 | 17.797204 | 0 |
| 1781049420 | 17.754363 | 0.19 | 1.11 | 17.754363 | 17.754363 | 17.559571 | 0 |
| 1780963020 | 17.559571 | -0.03 | -0.15 | 17.559571 | 17.585212 | 17.559571 | 0 |
| 1780876620 | 17.585212 | 0 | 0.00 | 17.585212 | 17.585212 | 17.585212 | 0 |
| 1780790220 | 17.585212 | 0 | 0.00 | 17.585212 | 17.585212 | 17.585212 | 0 |
| 1780703820 | 17.585212 | 0.07 | 0.42 | 17.552456 | 17.585212 | 17.550944 | 0 |
| 1780617420 | 17.511512 | -0.24 | -1.33 | 17.765581 | 17.765581 | 17.511512 | 0 |
| 1780531020 | 17.746697 | -0.33 | -1.81 | 17.746697 | 18.072992 | 17.746697 | 0 |
| 1780444620 | 18.072992 | -0.11 | -0.58 | 18.199168 | 18.199168 | 18.072992 | 0 |
| 1780358220 | 18.178461 | -0.2 | -1.11 | 18.178461 | 18.382896 | 18.178461 | 0 |
| 1780271820 | 18.382896 | 0 | 0.00 | 18.382896 | 18.382896 | 18.382896 | 0 |
| 1780185420 | 18.382896 | 0 | 0.00 | 18.382896 | 18.382896 | 18.382896 | 0 |
| 1780099020 | 18.382896 | -0.13 | -0.73 | 18.451264 | 18.451264 | 18.382896 | 0 |
| 1780012620 | 18.517625 | -0.08 | -0.44 | 18.629446 | 18.629446 | 18.517625 | 0 |
| 1779926220 | 18.599036 | -0.12 | -0.66 | 18.730962 | 18.730962 | 18.599036 | 0 |
| 1779839820 | 18.7234 | -0.1 | -0.54 | 18.7234 | 18.824398 | 18.7234 | 0 |
| 1779753420 | 18.824398 | 0.07 | 0.36 | 18.824398 | 18.824398 | 18.756872 | 0 |
| 1779667020 | 18.756872 | -0.05 | -0.26 | 18.756872 | 18.80615 | 18.756872 | 0 |
| 1779580620 | 18.80615 | -0.02 | -0.13 | 18.80615 | 18.830317 | 18.80615 | 0 |
| 1779494220 | 18.830317 | 0.01 | 0.06 | 18.830317 | 18.830317 | 18.819628 | 0 |
| 1779407820 | 18.819628 | -0.11 | -0.59 | 18.819628 | 18.930477 | 18.819628 | 0 |
| 1779321420 | 18.930477 | 0.1 | 0.54 | 18.930477 | 18.930477 | 18.829391 | 0 |
| 1779235020 | 18.829391 | 0.01 | 0.04 | 18.829391 | 18.829391 | 18.822396 | 0 |
| 1779148620 | 18.822396 | -0.04 | -0.21 | 18.822396 | 18.862082 | 18.822396 | 0 |
| 1779062220 | 18.862082 | 0 | 0.00 | 18.862082 | 18.862082 | 18.862082 | 0 |
| 1778975820 | 18.862082 | 0.03 | 0.15 | 18.862082 | 18.862082 | 18.833248 | 0 |
| 1778889420 | 18.833248 | 0.01 | 0.03 | 18.911405 | 18.911405 | 18.833248 | 0 |
| 1778803020 | 18.82781 | -0.05 | -0.25 | 18.82781 | 18.875076 | 18.82781 | 0 |
| 1778716620 | 18.875076 | 0.05 | 0.25 | 18.8284 | 18.875076 | 18.8284 | 0 |
| 1778630220 | 18.827197 | -0.08 | -0.43 | 18.91236 | 18.91236 | 18.82407 | 0 |
| 1778543820 | 18.909307 | -0.13 | -0.68 | 18.901035 | 18.987749 | 18.901035 | 0 |
| 1778457420 | 19.037864 | 0 | 0.00 | 19.037864 | 19.037864 | 19.037864 | 0 |
| 1778371020 | 19.037864 | 0 | 0.00 | 19.037864 | 19.037864 | 19.037864 | 0 |
| 1778284620 | 19.037864 | -0.04 | -0.23 | 19.111685 | 19.111685 | 19.037864 | 0 |
| 1778198220 | 19.082156 | 0.15 | 0.80 | 18.991236 | 19.082156 | 18.991236 | 0 |
| 1778111820 | 18.930729 | 0.06 | 0.32 | 18.835661 | 18.930729 | 18.835661 | 0 |
| 1778025420 | 18.870458 | 0.14 | 0.74 | 18.882166 | 18.882166 | 18.731492 | 0 |
| 1777939020 | 18.731492 | 0.05 | 0.28 | 18.731492 | 18.731492 | 18.678949 | 0 |
| 1777852620 | 18.678949 | 0 | 0.00 | 18.678949 | 18.678949 | 18.678949 | 0 |
| 1777766220 | 18.678949 | 0 | 0.00 | 18.678949 | 18.678949 | 18.678949 | 0 |
| 1777679820 | 18.678949 | 0 | 0.00 | 18.678949 | 18.678949 | 18.678949 | 0 |
| 1777593420 | 18.678949 | -0.2 | -1.07 | 18.678949 | 18.880706 | 18.678949 | 0 |
| 1777507020 | 18.880706 | -0.09 | -0.47 | 18.880706 | 18.969202 | 18.880706 | 0 |
| 1777420620 | 18.969202 | 0 | 0.03 | 18.966767 | 18.990666 | 18.966767 | 0 |
| 1777334220 | 18.964259 | 0.07 | 0.37 | 18.932845 | 18.964259 | 18.89358 | 0 |
| 1777247820 | 18.89358 | -0.03 | -0.14 | 18.89358 | 18.89358 | 18.89358 | 0 |
| 1777161420 | 18.920373 | 0 | 0.00 | 18.920373 | 18.920373 | 18.920373 | 0 |
| 1777075020 | 18.920373 | 0.19 | 1.03 | 18.920373 | 18.920373 | 18.726832 | 0 |
| 1776988620 | 18.726832 | -0.31 | -1.61 | 19.090435 | 19.090435 | 18.726832 | 0 |
| 1776902220 | 19.034037 | 0.01 | 0.06 | 19.0492 | 19.0492 | 19.034037 | 0 |
| 1776815820 | 19.022478 | 0.1 | 0.54 | 18.905523 | 19.024095 | 18.905523 | 0 |
| 1776729420 | 18.921019 | -0.14 | -0.72 | 19.088735 | 19.088735 | 18.921019 | 0 |
| 1776642960 | 19.057284 | 0 | 0.00 | 19.057284 | 19.057284 | 19.057284 | 0 |
| 1776556560 | 19.057284 | 0.03 | 0.18 | 19.057284 | 19.057284 | 19.02384 | 0 |
| 1776470220 | 19.02384 | -0.1 | -0.53 | 19.020695 | 19.124787 | 19.020695 | 0 |
| 1776383820 | 19.124787 | -0.05 | -0.26 | 19.125861 | 19.125861 | 19.114727 | 0 |
| 1776297420 | 19.174011 | 0.05 | 0.29 | 19.134328 | 19.174011 | 19.134328 | 0 |
| 1776211020 | 19.119248 | 0.11 | 0.59 | 19.119248 | 19.119248 | 19.006407 | 0 |
| 1776124620 | 19.006407 | 0.01 | 0.05 | 19.061223 | 19.061223 | 18.996632 | 0 |
| 1776038220 | 18.996632 | -0.02 | -0.10 | 18.996632 | 18.996632 | 18.996632 | 0 |
| 1775951820 | 19.016085 | 0 | 0.00 | 19.016085 | 19.016085 | 19.016085 | 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。
