Hot Features
プレミアム
South African Rand vs Indian Rupee (ZARINR)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.106885 | 2.34934037464 | 4.5495749 | 4.6654794 | 4.5543053 | 0 | 0 | FX |
| 4 | 0.0754339 | 1.64665950379 | 4.581026 | 4.6654794 | 4.4312789 | 0 | 0 | FX |
| 12 | -0.0946302 | -1.99175763895 | 4.7510901 | 4.8805108 | 4.4312789 | 0 | 0 | FX |
| 26 | 0.0576491 | 1.25356537825 | 4.5988108 | 4.9191957 | 4.3590311 | 0 | 0 | FX |
| 52 | 0.2889247 | 6.61528039888 | 4.3675352 | 4.9191957 | 4.2765853 | 0 | 0 | FX |
| 156 | -0.2295274 | -4.6976667336 | 4.8859873 | 5.2794777 | 4.1409495 | 0 | 0 | FX |
| 260 | -0.2557457 | -5.20633134737 | 4.9122056 | 11.45325 | 3.9393845 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737417420 | 4.6532063 | 0.03 | 0.75 | 4.6186448 | 4.6596339 | 4.6091005 | 0 |
| 1737331020 | 4.6186448 | 0 | 0.00 | 4.6186448 | 4.6186448 | 4.6186448 | 0 |
| 1737244620 | 4.6186448 | 0 | 0.02 | 4.6186448 | 4.6191558 | 4.6177324 | 0 |
| 1737158220 | 4.6177324 | 0.02 | 0.41 | 4.600638 | 4.6336959 | 4.598123 | 0 |
| 1737071820 | 4.5987829 | -0.01 | -0.25 | 4.6036615 | 4.6131276 | 4.5822468 | 0 |
| 1736985420 | 4.6101146 | 0.04 | 0.79 | 4.5737537 | 4.6425129 | 4.5637352 | 0 |
| 1736899020 | 4.573944 | 0.01 | 0.31 | 4.5495749 | 4.5890734 | 4.5543053 | 0 |
| 1736812620 | 4.5596365 | 0.05 | 1.18 | 4.508234 | 4.6456862 | 4.5010217 | 0 |
| 1736726220 | 4.5065798 | 0 | 0.00 | 4.5065798 | 4.5065798 | 4.5065798 | 0 |
| 1736639820 | 4.5065798 | -0 | -0.01 | 4.5063769 | 4.5070284 | 4.5063769 | 0 |
| 1736553420 | 4.5070284 | -0.04 | -0.79 | 4.5364063 | 4.5408172 | 4.4848366 | 0 |
| 1736467020 | 4.5430883 | 0 | 0.06 | 4.5396751 | 4.5585788 | 4.5244314 | 0 |
| 1736380620 | 4.5404346 | -0.05 | -1.08 | 4.5888948 | 4.5955741 | 4.5288285 | 0 |
| 1736294220 | 4.5902117 | -0.02 | -0.47 | 4.6119152 | 4.6315286 | 4.5495369 | 0 |
| 1736207820 | 4.6119152 | 0.03 | 0.62 | 4.583478 | 4.6445166 | 4.5683355 | 0 |
| 1736121420 | 4.583478 | 0 | 0.08 | 4.5799156 | 4.583478 | 4.5799156 | 0 |
| 1736035020 | 4.5799156 | -0 | -0.01 | 4.583478 | 4.583478 | 4.5799156 | 0 |
| 1735948620 | 4.5804158 | 0.01 | 0.11 | 4.5743374 | 4.5923546 | 4.5590871 | 0 |
| 1735862220 | 4.5752018 | -0 | -0.06 | 4.5779216 | 4.5954717 | 4.55292 | 0 |
| 1735775820 | 4.5779216 | 0.01 | 0.26 | 4.5485859 | 4.5813252 | 4.5276746 | 0 |
| 1735689420 | 4.565988 | 0 | 0.00 | 4.565988 | 4.565988 | 4.565988 | 0 |
| 1735603020 | 4.565988 | 0 | 0.01 | 4.5656427 | 4.5875818 | 4.5374611 | 0 |
| 1735516620 | 4.5656427 | -0 | -0.05 | 4.5680214 | 4.5680214 | 4.5656427 | 0 |
| 1735430220 | 4.5680214 | 0 | 0.03 | 4.5668721 | 4.5680214 | 4.5656427 | 0 |
| 1735343760 | 4.5668721 | 0.02 | 0.44 | 4.5468164 | 4.6370284 | 4.4312789 | 0 |
| 1735257420 | 4.5468164 | 0.07 | 1.46 | 4.4813126 | 4.5919073 | 4.5057855 | 0 |
| 1735171020 | 4.4813126 | -0.08 | -1.75 | 4.5611162 | 4.6588373 | 4.4813126 | 0 |
| 1735084620 | 4.5611162 | -0.02 | -0.47 | 4.5810259 | 4.6027796 | 4.5521326 | 0 |
| 1734998220 | 4.5827143 | -0.06 | -1.21 | 4.6404388 | 4.6539243 | 4.5736595 | 0 |
| 1734911820 | 4.6387136 | 0 | 0.00 | 4.6387136 | 4.6397537 | 4.6387136 | 0 |
| 1734825420 | 4.6387136 | -0 | -0.01 | 4.63936 | 4.6397537 | 4.6387136 | 0 |
| 1734739020 | 4.63936 | 0 | 0.08 | 4.6357822 | 4.6516708 | 4.6146265 | 0 |
| 1734652620 | 4.6357822 | 0.01 | 0.22 | 4.625688 | 4.684462 | 4.6170554 | 0 |
| 1734566220 | 4.625688 | -0.07 | -1.42 | 4.6922719 | 4.7184549 | 4.6252462 | 0 |
| 1734479820 | 4.6925511 | -0.08 | -1.60 | 4.7687853 | 4.7627217 | 4.6730067 | 0 |
| 1734393420 | 4.7687853 | 0.04 | 0.82 | 4.7558951 | 4.7747886 | 4.7377966 | 0 |
| 1734307020 | 4.7301914 | 0 | 0.00 | 4.7301914 | 4.7301914 | 4.7301914 | 0 |
| 1734220620 | 4.7301914 | 0 | 0.00 | 4.7301914 | 4.7301914 | 4.7301914 | 0 |
| 1734134220 | 4.7301914 | -0.04 | -0.82 | 4.7691181 | 4.7723392 | 4.725875 | 0 |
| 1734047820 | 4.7690956 | -0.02 | -0.51 | 4.7924791 | 4.8166638 | 4.7636656 | 0 |
| 1733961420 | 4.7937266 | 0.03 | 0.63 | 4.7627893 | 4.8063005 | 4.7392265 | 0 |
| 1733875020 | 4.7637202 | -0.01 | -0.16 | 4.7700874 | 4.7754301 | 4.7404384 | 0 |
| 1733788620 | 4.7713267 | 0.07 | 1.55 | 4.6985364 | 4.7883145 | 4.6932732 | 0 |
| 1733702220 | 4.6985364 | 0 | 0.04 | 4.6965174 | 4.6985364 | 4.6965174 | 0 |
| 1733615820 | 4.6965174 | 0 | 0.00 | 4.6964174 | 4.6968944 | 4.6964174 | 0 |
| 1733529420 | 4.6964174 | -0 | -0.05 | 4.6974376 | 4.7155506 | 4.6847363 | 0 |
| 1733443020 | 4.6985557 | 0.04 | 0.77 | 4.6627759 | 4.7090427 | 4.6631883 | 0 |
| 1733356620 | 4.662543 | -0.01 | -0.27 | 4.6755242 | 4.6834366 | 4.6598154 | 0 |
| 1733270220 | 4.6749962 | 0 | 0.07 | 4.6712532 | 4.6924855 | 4.6613187 | 0 |
| 1733183820 | 4.6717231 | -0.01 | -0.19 | 4.6636697 | 4.6836668 | 4.6371072 | 0 |
| 1733097420 | 4.6806055 | -0 | -0.04 | 4.6806055 | 4.6822641 | 4.6806055 | 0 |
| 1733011020 | 4.6822641 | 0 | 0.01 | 4.6819769 | 4.6822641 | 4.6806055 | 0 |
| 1732924620 | 4.6819769 | 0.01 | 0.30 | 4.6676947 | 4.6968322 | 4.6720096 | 0 |
| 1732838220 | 4.668062 | 0.02 | 0.37 | 4.6507806 | 4.6700723 | 4.6257458 | 0 |
| 1732751820 | 4.6507806 | 0.02 | 0.34 | 4.6358182 | 4.7087363 | 4.6303987 | 0 |
| 1732665420 | 4.6352272 | -0.04 | -0.77 | 4.6535076 | 4.6653051 | 4.6252002 | 0 |
| 1732579020 | 4.6713032 | 0.01 | 0.20 | 4.6818433 | 4.6862893 | 4.6512808 | 0 |
| 1732492620 | 4.6620908 | 0 | 0.00 | 4.6620908 | 4.6620908 | 4.6620908 | 0 |
| 1732406220 | 4.6620908 | 0 | 0.00 | 4.6620908 | 4.6620908 | 4.6620908 | 0 |
| 1732319820 | 4.6620908 | -0 | -0.08 | 4.6659974 | 4.6887918 | 4.6548036 | 0 |
| 1732233420 | 4.6659974 | 0.01 | 0.21 | 4.6574476 | 4.6995812 | 4.646615 | 0 |
| 1732147020 | 4.6564295 | -0.02 | -0.42 | 4.6813614 | 4.6813317 | 4.6385377 | 0 |
| 1732060620 | 4.6758368 | -0.03 | -0.55 | 4.7032482 | 4.7075796 | 4.6442758 | 0 |
| 1731974220 | 4.7016981 | 0.05 | 1.16 | 4.6546239 | 4.7150838 | 4.6444447 | 0 |
| 1731887820 | 4.6477942 | 0 | 0.00 | 4.6477942 | 4.6477942 | 4.6477942 | 0 |
| 1731801420 | 4.6477942 | 0 | 0.00 | 4.6477942 | 4.6477942 | 4.6477942 | 0 |
| 1731715020 | 4.6477942 | 0.01 | 0.20 | 4.6382274 | 4.6633684 | 4.6043601 | 0 |
| 1731628620 | 4.6383537 | 0.01 | 0.12 | 4.6326854 | 4.6504735 | 4.5917019 | 0 |
| 1731542220 | 4.6325677 | -0.03 | -0.56 | 4.6581509 | 4.7047868 | 4.6197376 | 0 |
| 1731455820 | 4.6584908 | -0.05 | -1.04 | 4.7107996 | 4.7031196 | 4.6410251 | 0 |
| 1731369420 | 4.7074334 | -0.09 | -1.94 | 4.7902281 | 4.8050693 | 4.6915851 | 0 |
| 1731283020 | 4.8006297 | 0 | 0.00 | 4.8006297 | 4.8006297 | 4.8006297 | 0 |
| 1731196620 | 4.8006297 | 0 | 0.00 | 4.8006297 | 4.8006297 | 4.8006297 | 0 |
| 1731110220 | 4.8006297 | -0.07 | -1.46 | 4.8713784 | 4.8654044 | 4.7798377 | 0 |
| 1731023820 | 4.8717574 | 0.11 | 2.21 | 4.7660986 | 4.8805108 | 4.7886131 | 0 |
| 1730937420 | 4.7662452 | -0.07 | -1.37 | 4.8325395 | 4.7972243 | 4.7258239 | 0 |
| 1730851020 | 4.8326391 | 0.03 | 0.59 | 4.8068011 | 4.8452297 | 4.799313 | 0 |
| 1730764620 | 4.8042743 | 0.04 | 0.87 | 4.7907308 | 4.8105432 | 4.785642 | 0 |
| 1730678220 | 4.762993 | 0 | 0.00 | 4.762993 | 4.762993 | 4.762993 | 0 |
| 1730591820 | 4.762993 | 0 | 0.00 | 4.762993 | 4.762993 | 4.762993 | 0 |
| 1730505420 | 4.762993 | -0.02 | -0.36 | 4.7698138 | 4.7984958 | 4.7483313 | 0 |
| 1730419020 | 4.7801867 | 0.02 | 0.37 | 4.7636055 | 4.8467011 | 4.734581 | 0 |
| 1730332620 | 4.7624343 | 0 | 0.03 | 4.7602158 | 4.7945526 | 4.7350661 | 0 |
| 1730246220 | 4.7608008 | 0.01 | 0.22 | 4.7510901 | 4.8304726 | 4.7363973 | 0 |
| 1730159820 | 4.7502428 | -0.01 | -0.20 | 4.7602822 | 4.7721498 | 4.7275633 | 0 |
| 1730073420 | 4.7595246 | 0 | 0.00 | 4.7595246 | 4.7595246 | 4.7595246 | 0 |
| 1729986960 | 4.7595246 | 0 | 0.00 | 4.7595246 | 4.7595246 | 4.7595246 | 0 |
| 1729900620 | 4.7595246 | -0 | -0.01 | 4.759984 | 4.780858 | 4.7452778 | 0 |
| 1729814220 | 4.7600942 | 0.03 | 0.74 | 4.7256573 | 4.7642115 | 4.7236276 | 0 |
| 1729727820 | 4.7252755 | -0.07 | -1.45 | 4.7950845 | 4.8064295 | 4.7054588 | 0 |
| 1729641420 | 4.7945982 | 0.02 | 0.46 | 4.7723534 | 4.8076012 | 4.7605696 | 0 |
| 1729555020 | 4.7725232 | -0 | -0.08 | 4.7762106 | 4.7840103 | 4.755539 | 0 |
| 1729468620 | 4.7762106 | 0 | 0.00 | 4.775978 | 4.7762106 | 4.775978 | 0 |
| 1729382220 | 4.775978 | 0 | 0.00 | 4.775978 | 4.775978 | 4.775978 | 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
