Hot Features
プレミアム
South African Rand Buffer Finance Price (ZARBFRS)
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 | 0.023 | 0.333962538115 | 6.887 | 7 | 6.691 | 0 | 0 | FX |
| 4 | 0.222 | 3.31937799043 | 6.688 | 7 | 6.675 | 0 | 0 | FX |
| 12 | 0.231 | 3.45860158706 | 6.679 | 7 | 6.652 | 0 | 0 | FX |
| 26 | 0.206 | 3.07279236277 | 6.704 | 7 | 6.525 | 0 | 0 | FX |
| 52 | -0.305 | -4.2273042273 | 7.215 | 7.258 | 6.525 | 0 | 0 | FX |
| 156 | -1.302 | -15.854846566 | 8.212 | 8.454 | 6.525 | 0 | 0 | FX |
| 260 | 3.435 | 98.8489208633 | 3.475 | 8.454 | 3.401 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 6.912 | 0 | 0.00 | 6.912 | 6.912 | 6.912 | 0 |
| 1780790220 | 6.912 | 0 | 0.00 | 6.912 | 6.912 | 6.912 | 0 |
| 1780703820 | 6.912 | 0.01 | 0.14 | 6.912 | 6.912 | 6.902 | 0 |
| 1780617420 | 6.902 | 0.01 | 0.19 | 6.902 | 6.902 | 6.889 | 0 |
| 1780531020 | 6.889 | -0.11 | -1.59 | 6.889 | 7 | 6.889 | 0 |
| 1780444620 | 7 | 0.11 | 1.64 | 7 | 7 | 6.887 | 0 |
| 1780358220 | 6.887 | 0.2 | 2.93 | 6.887 | 6.887 | 6.691 | 0 |
| 1780271820 | 6.691 | 0 | 0.00 | 6.691 | 6.691 | 6.691 | 0 |
| 1780185420 | 6.691 | 0 | 0.00 | 6.691 | 6.691 | 6.691 | 0 |
| 1780099020 | 6.691 | -0 | -0.01 | 6.691 | 6.692 | 6.691 | 0 |
| 1780012620 | 6.692 | 0 | 0.01 | 6.692 | 6.692 | 6.691 | 0 |
| 1779926220 | 6.691 | -0 | -0.03 | 6.691 | 6.6929999 | 6.691 | 0 |
| 1779839820 | 6.6929999 | 0 | 0.00 | 6.6929999 | 6.6929999 | 6.6929999 | 0 |
| 1779753420 | 6.6929999 | 0 | 0.00 | 6.6929999 | 6.6929999 | 6.6929999 | 0 |
| 1779667020 | 6.6929999 | 0 | 0.00 | 6.6929999 | 6.6929999 | 6.6929999 | 0 |
| 1779580620 | 6.6929999 | 0 | 0.00 | 6.6929999 | 6.6929999 | 6.6929999 | 0 |
| 1779494220 | 6.6929999 | 0.01 | 0.12 | 6.6929999 | 6.6929999 | 6.6849999 | 0 |
| 1779407820 | 6.6849999 | 0.01 | 0.15 | 6.6849999 | 6.6849999 | 6.675 | 0 |
| 1779321420 | 6.675 | -0.02 | -0.27 | 6.675 | 6.6929999 | 6.675 | 0 |
| 1779235020 | 6.6929999 | 0.01 | 0.12 | 6.6929999 | 6.6929999 | 6.6849999 | 0 |
| 1779148620 | 6.6849999 | -0.02 | -0.27 | 6.6849999 | 6.703 | 6.6849999 | 0 |
| 1779062220 | 6.703 | 0 | 0.00 | 6.703 | 6.703 | 6.703 | 0 |
| 1778975820 | 6.703 | 0 | 0.00 | 6.703 | 6.703 | 6.703 | 0 |
| 1778889420 | 6.703 | 0.01 | 0.09 | 6.703 | 6.703 | 6.697 | 0 |
| 1778803020 | 6.697 | -0 | -0.04 | 6.697 | 6.7 | 6.697 | 0 |
| 1778716620 | 6.7 | -0 | -0.03 | 6.7 | 6.702 | 6.7 | 0 |
| 1778630220 | 6.702 | 0.01 | 0.21 | 6.702 | 6.702 | 6.688 | 0 |
| 1778543820 | 6.688 | 0 | 0.03 | 6.688 | 6.688 | 6.686 | 0 |
| 1778457420 | 6.686 | 0 | 0.00 | 6.686 | 6.686 | 6.686 | 0 |
| 1778371020 | 6.686 | 0 | 0.00 | 6.686 | 6.686 | 6.686 | 0 |
| 1778284620 | 6.686 | 0 | 0.04 | 6.686 | 6.686 | 6.683 | 0 |
| 1778198220 | 6.683 | -0 | -0.01 | 6.683 | 6.684 | 6.683 | 0 |
| 1778111820 | 6.684 | -0 | -0.06 | 6.684 | 6.688 | 6.684 | 0 |
| 1778025420 | 6.688 | -0.01 | -0.15 | 6.688 | 6.698 | 6.688 | 0 |
| 1777939020 | 6.698 | -0 | -0.03 | 6.698 | 6.7 | 6.698 | 0 |
| 1777852620 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1777766220 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1777679820 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1777593420 | 6.7 | -0 | -0.01 | 6.7 | 6.7009999 | 6.7 | 0 |
| 1777507020 | 6.7009999 | 0 | 0.01 | 6.7009999 | 6.7009999 | 6.7 | 0 |
| 1777420620 | 6.7 | 0.03 | 0.37 | 6.7 | 6.7 | 6.675 | 0 |
| 1777334220 | 6.675 | 0 | 0.00 | 6.675 | 6.675 | 6.675 | 0 |
| 1777247820 | 6.675 | 0 | 0.00 | 6.675 | 6.675 | 6.675 | 0 |
| 1777161420 | 6.675 | 0 | 0.00 | 6.675 | 6.675 | 6.675 | 0 |
| 1777075020 | 6.675 | -0 | -0.03 | 6.675 | 6.6769999 | 6.675 | 0 |
| 1776988620 | 6.6769999 | 0.02 | 0.33 | 6.6769999 | 6.6769999 | 6.655 | 0 |
| 1776902220 | 6.655 | -0.03 | -0.43 | 6.655 | 6.684 | 6.655 | 0 |
| 1776815820 | 6.684 | 0.02 | 0.25 | 6.684 | 6.684 | 6.667 | 0 |
| 1776729420 | 6.667 | 0 | 0.05 | 6.667 | 6.667 | 6.664 | 0 |
| 1776642960 | 6.664 | 0 | 0.00 | 6.664 | 6.664 | 6.664 | 0 |
| 1776556560 | 6.664 | 0 | 0.00 | 6.664 | 6.664 | 6.664 | 0 |
| 1776470220 | 6.664 | 0.01 | 0.18 | 6.664 | 6.664 | 6.652 | 0 |
| 1776383820 | 6.652 | -0.02 | -0.31 | 6.652 | 6.673 | 6.652 | 0 |
| 1776297420 | 6.673 | 0.01 | 0.18 | 6.673 | 6.673 | 6.6609999 | 0 |
| 1776211020 | 6.6609999 | -0.02 | -0.34 | 6.6609999 | 6.684 | 6.6609999 | 0 |
| 1776124620 | 6.684 | 0 | 0.07 | 6.684 | 6.684 | 6.679 | 0 |
| 1776038220 | 6.679 | 0 | 0.00 | 6.679 | 6.679 | 6.679 | 0 |
| 1775951820 | 6.679 | 0 | 0.00 | 6.679 | 6.679 | 6.679 | 0 |
| 1775865420 | 6.679 | -0.01 | -0.10 | 6.679 | 6.686 | 6.679 | 0 |
| 1775779020 | 6.686 | -0 | -0.01 | 6.686 | 6.687 | 6.686 | 0 |
| 1775692620 | 6.687 | 0.01 | 0.18 | 6.687 | 6.687 | 6.675 | 0 |
| 1775606220 | 6.675 | 0.02 | 0.33 | 6.675 | 6.675 | 6.6529999 | 0 |
| 1775519820 | 6.6529999 | 0 | 0.00 | 6.6529999 | 6.6529999 | 6.6529999 | 0 |
| 1775433420 | 6.6529999 | 0 | 0.00 | 6.6529999 | 6.6529999 | 6.6529999 | 0 |
| 1775347020 | 6.6529999 | 0 | 0.00 | 6.6529999 | 6.6529999 | 6.6529999 | 0 |
| 1775260620 | 6.6529999 | 0 | 0.00 | 6.6529999 | 6.6529999 | 6.6529999 | 0 |
| 1775174220 | 6.6529999 | -0.03 | -0.46 | 6.6529999 | 6.684 | 6.6529999 | 0 |
| 1775087820 | 6.684 | 0.01 | 0.12 | 6.684 | 6.684 | 6.676 | 0 |
| 1775001420 | 6.676 | -0 | -0.01 | 6.676 | 6.6769999 | 6.676 | 0 |
| 1774915020 | 6.6769999 | -0.01 | -0.10 | 6.6769999 | 6.684 | 6.6769999 | 0 |
| 1774828620 | 6.684 | 0 | 0.00 | 6.684 | 6.684 | 6.684 | 0 |
| 1774742220 | 6.684 | 0 | 0.00 | 6.684 | 6.684 | 6.684 | 0 |
| 1774655820 | 6.684 | 0.01 | 0.09 | 6.684 | 6.684 | 6.678 | 0 |
| 1774569420 | 6.678 | -0.03 | -0.43 | 6.678 | 6.707 | 6.678 | 0 |
| 1774483020 | 6.707 | 0.01 | 0.12 | 6.707 | 6.707 | 6.699 | 0 |
| 1774396620 | 6.699 | 0.03 | 0.43 | 6.699 | 6.699 | 6.67 | 0 |
| 1774310220 | 6.67 | 0 | 0.04 | 6.67 | 6.67 | 6.667 | 0 |
| 1774223820 | 6.667 | 0 | 0.00 | 6.667 | 6.667 | 6.667 | 0 |
| 1774137420 | 6.667 | 0 | 0.00 | 6.667 | 6.667 | 6.667 | 0 |
| 1774051020 | 6.667 | 0 | 0.08 | 6.667 | 6.667 | 6.662 | 0 |
| 1773964620 | 6.662 | -0.02 | -0.33 | 6.662 | 6.684 | 6.662 | 0 |
| 1773878220 | 6.684 | 0.01 | 0.21 | 6.684 | 6.684 | 6.67 | 0 |
| 1773791820 | 6.67 | -0.01 | -0.13 | 6.67 | 6.679 | 6.67 | 0 |
| 1773705420 | 6.679 | 0.01 | 0.21 | 6.679 | 6.679 | 6.665 | 0 |
| 1773619020 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 0 |
| 1773532620 | 6.665 | 0 | 0.00 | 6.665 | 6.665 | 6.665 | 0 |
| 1773446220 | 6.665 | -0.02 | -0.22 | 6.665 | 6.68 | 6.665 | 0 |
| 1773359820 | 6.68 | -0.02 | -0.33 | 6.68 | 6.702 | 6.68 | 0 |
| 1773273420 | 6.702 | 0.01 | 0.19 | 6.702 | 6.702 | 6.689 | 0 |
| 1773187020 | 6.689 | 0 | 0.03 | 6.689 | 6.689 | 6.687 | 0 |
| 1773100620 | 6.687 | 0 | 0.07 | 6.687 | 6.687 | 6.682 | 0 |
| 1773014220 | 6.682 | 0 | 0.00 | 6.682 | 6.682 | 6.682 | 0 |
| 1772927760 | 6.682 | 0 | 0.00 | 6.682 | 6.682 | 6.682 | 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。
