Hot Features
プレミアム
South African Rand vs Hungarian Forint (ZARHUF)
FX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05675 | 0.287615553033 | 19.7312 | 20.029135 | 19.659474 | 0 | 0 | FX |
| 4 | 0.475 | 2.45948961707 | 19.31295 | 20.070058 | 18.801866 | 0 | 0 | FX |
| 12 | -0.911098 | -4.40164204653 | 20.699048 | 21.027715 | 18.474908 | 0 | 0 | FX |
| 26 | -1.6562 | -7.7233184808 | 21.44415 | 22.125889 | 18.474908 | 0 | 0 | FX |
| 52 | 0.22265 | 1.13798408407 | 19.5653 | 22.125889 | 18.474908 | 0 | 0 | FX |
| 156 | -3.210474 | -13.9595391406 | 22.998424 | 24.6834 | 5.0E-7 | 0 | 0 | FX |
| 260 | 2.00464 | 11.2725921102 | 17.78331 | 24.6834 | 5.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1747785420 | 19.881612 | 0.09 | 0.46 | 19.7963 | 19.9607 | 19.705804 | 0 |
| 1747699020 | 19.791167 | -0.16 | -0.81 | 19.9485 | 19.9677 | 19.73979 | 0 |
| 1747612620 | 19.952057 | -0.06 | -0.29 | 20.009634 | 20.010628 | 19.894329 | 0 |
| 1747526220 | 20.010628 | 0 | 0.00 | 20.010628 | 20.010628 | 20.010628 | 0 |
| 1747439820 | 20.010628 | 0.03 | 0.15 | 19.97495 | 20.029135 | 19.8597 | 0 |
| 1747353420 | 19.981097 | 0.2 | 0.99 | 19.7856 | 20.011079 | 19.7054 | 0 |
| 1747267020 | 19.786009 | 0.04 | 0.18 | 19.73475 | 19.811933 | 19.659474 | 0 |
| 1747180620 | 19.750594 | -0.24 | -1.22 | 19.98565 | 20.02915 | 19.6578 | 0 |
| 1747094220 | 19.993581 | 0.27 | 1.38 | 19.75205 | 20.070058 | 19.73215 | 0 |
| 1747007820 | 19.721568 | 0 | 0.00 | 19.721568 | 19.721568 | 19.721568 | 0 |
| 1746921420 | 19.721568 | 0 | 0.00 | 19.721568 | 19.721568 | 19.721568 | 0 |
| 1746835020 | 19.721568 | -0.11 | -0.54 | 19.83095 | 19.8635 | 19.612418 | 0 |
| 1746748620 | 19.829287 | 0.24 | 1.24 | 19.57345 | 19.866521 | 19.570361 | 0 |
| 1746662220 | 19.586243 | 0 | 0.01 | 19.58885 | 19.626107 | 19.415184 | 0 |
| 1746575820 | 19.583982 | 0.05 | 0.28 | 19.5202 | 19.6326 | 19.491222 | 0 |
| 1746489420 | 19.5297 | -0.38 | -1.89 | 19.395999 | 19.542254 | 19.37792 | 0 |
| 1746403020 | 19.906115 | 0 | 0.00 | 19.906115 | 19.906115 | 19.906115 | 0 |
| 1746316620 | 19.906115 | 0.45 | 2.33 | 19.906115 | 19.906115 | 19.89283 | 0 |
| 1746230220 | 19.452823 | 0.18 | 0.92 | 19.2782 | 19.47245 | 19.262802 | 0 |
| 1746143820 | 19.275491 | 0.06 | 0.30 | 19.2187 | 19.338415 | 19.09431 | 0 |
| 1746057420 | 19.2184 | 0.06 | 0.30 | 19.15954 | 19.23985 | 19.063588 | 0 |
| 1745971020 | 19.1614 | 0.01 | 0.06 | 19.1495 | 19.168649 | 19.07145 | 0 |
| 1745884620 | 19.15 | -0.01 | -0.03 | 19.14935 | 19.19875 | 19.0601 | 0 |
| 1745798220 | 19.1551 | 0.35 | 1.84 | 19.216753 | 19.216753 | 18.808353 | 0 |
| 1745711820 | 18.808353 | 0 | 0.00 | 18.808353 | 18.808353 | 18.808353 | 0 |
| 1745625420 | 18.808353 | -0.23 | -1.23 | 19.03085 | 19.13785 | 18.801866 | 0 |
| 1745539020 | 19.042198 | -0.27 | -1.38 | 19.311289 | 19.34351 | 18.950937 | 0 |
| 1745452620 | 19.3091 | -0.01 | -0.07 | 19.31295 | 19.385023 | 19.216163 | 0 |
| 1745366220 | 19.3233 | 0.41 | 2.18 | 18.91685 | 19.410889 | 18.88265 | 0 |
| 1745279820 | 18.910216 | -0 | -0.00 | 18.91595 | 18.993 | 18.80495 | 0 |
| 1745193420 | 18.911049 | -0.14 | -0.75 | 19.037065 | 19.054134 | 18.898925 | 0 |
| 1745107020 | 19.054134 | 0.06 | 0.32 | 19.054134 | 19.079812 | 19.054134 | 0 |
| 1745020620 | 18.99265 | 0 | 0.00 | 18.99265 | 18.99265 | 18.99265 | 0 |
| 1744934220 | 18.99265 | 0 | 0.00 | 18.99265 | 18.99265 | 18.99265 | 0 |
| 1744847820 | 18.99265 | 0.01 | 0.03 | 18.978369 | 19.078833 | 18.809591 | 0 |
| 1744761420 | 18.986822 | -0.17 | -0.89 | 19.1584 | 19.27865 | 18.939569 | 0 |
| 1744675020 | 19.158257 | 0.42 | 2.24 | 18.8959 | 19.240464 | 18.832266 | 0 |
| 1744588620 | 18.738026 | 0 | 0.00 | 18.738026 | 18.738026 | 18.738026 | 0 |
| 1744502220 | 18.738026 | -0.16 | -0.84 | 18.897358 | 18.897358 | 18.738026 | 0 |
| 1744415820 | 18.897358 | 0.37 | 2.00 | 18.533288 | 18.995 | 18.474908 | 0 |
| 1744329420 | 18.527323 | -0.45 | -2.39 | 18.9757 | 19.17295 | 18.488713 | 0 |
| 1744243020 | 18.98125 | 0.21 | 1.09 | 18.773583 | 19.23425 | 18.6207 | 0 |
| 1744156620 | 18.775757 | -0.31 | -1.64 | 19.0939 | 19.245785 | 18.755359 | 0 |
| 1744070220 | 19.089061 | -0.07 | -0.38 | 19.157494 | 19.32635 | 18.969139 | 0 |
| 1743983820 | 19.161866 | -0.27 | -1.37 | 19.427842 | 19.50855 | 19.1065 | 0 |
| 1743897420 | 19.427842 | 0.02 | 0.09 | 19.427842 | 19.427842 | 19.410938 | 0 |
| 1743810960 | 19.410938 | -0.06 | -0.29 | 19.4632 | 19.47865 | 19.15935 | 0 |
| 1743724620 | 19.46745 | 0.06 | 0.29 | 19.412717 | 19.549 | 19.087392 | 0 |
| 1743638220 | 19.411545 | -0.73 | -3.62 | 20.144821 | 20.146616 | 19.3966 | 0 |
| 1743551820 | 20.14145 | -0.19 | -0.91 | 20.3311 | 20.396697 | 20.11 | 0 |
| 1743465420 | 20.326793 | 0.18 | 0.89 | 20.15735 | 20.459827 | 20.1376 | 0 |
| 1743379020 | 20.1479 | -0.07 | -0.35 | 20.551304 | 20.551304 | 20.132098 | 0 |
| 1743292620 | 20.219225 | 0.05 | 0.27 | 20.219225 | 20.219225 | 20.219225 | 0 |
| 1743206220 | 20.164619 | -0.25 | -1.23 | 20.417312 | 20.6368 | 20.142231 | 0 |
| 1743119820 | 20.41595 | 0.02 | 0.10 | 20.39275 | 20.4357 | 20.2584 | 0 |
| 1743033420 | 20.394644 | 0.15 | 0.72 | 20.242994 | 20.45965 | 20.24355 | 0 |
| 1742947020 | 20.2489 | 0.01 | 0.07 | 20.237625 | 20.3257 | 20.2149 | 0 |
| 1742860620 | 20.23508 | 8.54 | 73.09 | 20.148 | 20.36305 | 20.126499 | 0 |
| 1742774220 | 11.690786 | -8.48 | -42.04 | 20.189517 | 20.2278 | 11.690786 | 0 |
| 1742687820 | 20.170241 | -0 | -0.00 | 20.249376 | 20.249376 | 20.170241 | 0 |
| 1742601420 | 20.170957 | -0.06 | -0.31 | 20.2271 | 20.27875 | 20.102935 | 0 |
| 1742515020 | 20.233976 | 0.08 | 0.39 | 20.15485 | 20.29475 | 20.146137 | 0 |
| 1742428620 | 20.154607 | 0.09 | 0.46 | 20.05805 | 20.1999 | 20.021632 | 0 |
| 1742342220 | 20.061602 | -0.09 | -0.44 | 20.14535 | 20.207875 | 19.99995 | 0 |
| 1742255820 | 20.150452 | -0.03 | -0.13 | 20.175603 | 20.2202 | 20.110667 | 0 |
| 1742169420 | 20.17735 | -0.01 | -0.04 | 20.185841 | 20.186422 | 20.079789 | 0 |
| 1742083020 | 20.185841 | 0.01 | 0.03 | 20.185841 | 20.185841 | 20.180346 | 0 |
| 1741996620 | 20.180346 | 0.05 | 0.25 | 20.13135 | 20.236323 | 20.110632 | 0 |
| 1741910220 | 20.130539 | 0.13 | 0.63 | 20.0029 | 20.152635 | 19.9435 | 0 |
| 1741823820 | 20.0039 | -0.17 | -0.86 | 20.17735 | 20.150791 | 19.899209 | 0 |
| 1741737420 | 20.17805 | 0.06 | 0.32 | 20.0885 | 20.227634 | 20.031305 | 0 |
| 1741651020 | 20.114681 | 0 | 0.00 | 20.093747 | 20.225731 | 20.05195 | 0 |
| 1741564620 | 20.11394 | 0 | 0.00 | 20.11394 | 20.11394 | 20.11394 | 0 |
| 1741478220 | 20.11394 | 0 | 0.00 | 20.11394 | 20.11394 | 20.11394 | 0 |
| 1741391820 | 20.11394 | -0.31 | -1.53 | 20.4259 | 20.36895 | 20.04595 | 0 |
| 1741305420 | 20.4259 | 0.27 | 1.35 | 20.15135 | 20.440452 | 20.07705 | 0 |
| 1741219020 | 20.1535 | -0.16 | -0.78 | 20.3264 | 20.331926 | 20.096358 | 0 |
| 1741132620 | 20.312743 | -0.2 | -0.99 | 20.5127 | 20.5123 | 20.274461 | 0 |
| 1741046220 | 20.515796 | -0.14 | -0.67 | 20.670548 | 20.759725 | 20.43055 | 0 |
| 1740959820 | 20.653557 | -0.13 | -0.63 | 20.61991 | 20.837362 | 20.61991 | 0 |
| 1740873420 | 20.784994 | 0 | 0.00 | 20.784994 | 20.784994 | 20.784994 | 0 |
| 1740787020 | 20.784994 | -0.09 | -0.42 | 20.871 | 21.027715 | 20.6354 | 0 |
| 1740700620 | 20.87305 | 0.18 | 0.89 | 20.694069 | 20.902705 | 20.614655 | 0 |
| 1740614220 | 20.689816 | -0.01 | -0.03 | 20.69895 | 20.784171 | 20.634749 | 0 |
| 1740527820 | 20.696277 | -0.19 | -0.90 | 20.869662 | 20.873555 | 20.683825 | 0 |
| 1740441420 | 20.885274 | -0.09 | -0.41 | 20.929492 | 20.964021 | 20.834811 | 0 |
| 1740355020 | 20.971765 | 0 | 0.00 | 20.971765 | 20.971765 | 20.971765 | 0 |
| 1740268620 | 20.971765 | 0 | 0.00 | 20.971765 | 20.971765 | 20.971765 | 0 |
| 1740182220 | 20.971765 | 0.08 | 0.38 | 20.89955 | 21.0911 | 20.86616 | 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
