Hot Features
プレミアム
South African Rand vs Japanese Yen (ZARJPY)
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 | 0.23345 | 2.40932147852 | 9.68945 | 9.9359 | 9.5882095 | 0 | 0 | FX |
| 4 | 0.3405 | 3.5533895475 | 9.5824 | 9.9359 | 9.47925 | 0 | 0 | FX |
| 12 | 0.50655 | 5.37947293803 | 9.41635 | 9.9359 | 9.267 | 0 | 0 | FX |
| 26 | 0.6931 | 7.50937181737 | 9.2298 | 9.9359 | 9.2019881 | 0 | 0 | FX |
| 52 | 1.87585 | 23.3110270223 | 8.04705 | 9.9359 | 7.98725 | 0 | 0 | FX |
| 156 | 2.2299 | 28.9860912518 | 7.693 | 9.9359 | 7.2632 | 0 | 0 | FX |
| 260 | 1.9295 | 24.1386643981 | 7.9934 | 9.9359 | 2.8873176 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781567820 | 9.8936 | 0.01 | 0.06 | 9.8919 | 9.9158 | 9.8754 | 0 |
| 1781481420 | 9.88725 | 0.04 | 0.38 | 9.8520295 | 9.88845 | 9.5882095 | 0 |
| 1781395020 | 9.8494851 | 0 | 0.00 | 9.8494851 | 9.8494851 | 9.8494851 | 0 |
| 1781308620 | 9.8494851 | 0.02 | 0.16 | 9.8339 | 9.8631499 | 9.8057 | 0 |
| 1781222220 | 9.8336 | 0.16 | 1.63 | 9.67775 | 9.8544 | 9.688 | 0 |
| 1781135820 | 9.6755 | -0.02 | -0.21 | 9.6963 | 9.7276 | 9.65615 | 0 |
| 1781049420 | 9.6956 | 0.01 | 0.06 | 9.68945 | 9.7678999 | 9.66655 | 0 |
| 1780963020 | 9.68965 | 0.01 | 0.10 | 9.6793 | 9.7297499 | 9.61625 | 0 |
| 1780876620 | 9.68045 | 0.01 | 0.06 | 9.6742805 | 9.6909934 | 9.5260532 | 0 |
| 1780790220 | 9.6742805 | -0 | -0.01 | 9.6742805 | 9.6750271 | 9.5260532 | 0 |
| 1780703820 | 9.6750271 | -0.13 | -1.29 | 9.8006773 | 9.8410215 | 9.6504 | 0 |
| 1780617420 | 9.8017 | 0.01 | 0.15 | 9.78415 | 9.8526 | 9.7689 | 0 |
| 1780531020 | 9.78675 | -0.05 | -0.54 | 9.8432 | 9.8405202 | 9.7713835 | 0 |
| 1780444620 | 9.84015 | 0.05 | 0.48 | 9.79505 | 9.8646999 | 9.7986096 | 0 |
| 1780358220 | 9.79355 | -0.01 | -0.15 | 9.8088 | 9.8374 | 9.7469 | 0 |
| 1780271820 | 9.80795 | 0.01 | 0.14 | 9.794419 | 9.8336427 | 9.7822166 | 0 |
| 1780185420 | 9.794419 | 0.01 | 0.06 | 9.7898719 | 9.794419 | 9.7889717 | 0 |
| 1780099020 | 9.7889717 | -0.02 | -0.23 | 9.8141 | 9.84035 | 9.7826487 | 0 |
| 1780012620 | 9.81115 | 0.07 | 0.72 | 9.74105 | 9.8302512 | 9.6809999 | 0 |
| 1779926220 | 9.74105 | 0.01 | 0.08 | 9.7308 | 9.7772 | 9.72745 | 0 |
| 1779839820 | 9.7329 | -0.01 | -0.12 | 9.7442499 | 9.7551 | 9.7073 | 0 |
| 1779753420 | 9.7443691 | 0.02 | 0.25 | 9.71935 | 9.7704682 | 9.7121 | 0 |
| 1779667020 | 9.71965 | 0.09 | 0.89 | 9.6338324 | 9.7241 | 9.6338324 | 0 |
| 1779580620 | 9.6338324 | 0 | 0.01 | 9.6338324 | 9.6641105 | 9.6327262 | 0 |
| 1779494220 | 9.6327262 | -0.03 | -0.35 | 9.66625 | 9.70165 | 9.6207437 | 0 |
| 1779407820 | 9.66665 | 0.02 | 0.17 | 9.65025 | 9.6944 | 9.5945 | 0 |
| 1779321420 | 9.65035 | 0.13 | 1.35 | 9.51735 | 9.67465 | 9.50505 | 0 |
| 1779235020 | 9.52155 | -0.06 | -0.63 | 9.5826 | 9.5862 | 9.47925 | 0 |
| 1779148620 | 9.5818 | 0.08 | 0.89 | 9.4976 | 9.5925401 | 9.482 | 0 |
| 1779062220 | 9.4976 | -0.02 | -0.20 | 9.5167996 | 9.5302 | 9.4957999 | 0 |
| 1778975820 | 9.5167996 | -0.01 | -0.13 | 9.5335563 | 9.5335563 | 9.5167996 | 0 |
| 1778889420 | 9.529196 | -0.07 | -0.75 | 9.6031 | 9.58025 | 9.4926 | 0 |
| 1778803020 | 9.60125 | -0.02 | -0.25 | 9.6253499 | 9.6422 | 9.567 | 0 |
| 1778716620 | 9.625432 | 0.08 | 0.85 | 9.54495 | 9.63125 | 9.55595 | 0 |
| 1778630220 | 9.54475 | -0.02 | -0.22 | 9.56495 | 9.5734999 | 9.5023131 | 0 |
| 1778543820 | 9.5656087 | 0.02 | 0.16 | 9.5441 | 9.6160333 | 9.5226 | 0 |
| 1778457420 | 9.550373 | 0 | 0.00 | 9.550373 | 9.550373 | 9.550373 | 0 |
| 1778371020 | 9.550373 | 0 | 0.00 | 9.550373 | 9.550373 | 9.550373 | 0 |
| 1778284620 | 9.550373 | 0.02 | 0.19 | 9.53475 | 9.5808 | 9.521 | 0 |
| 1778198220 | 9.5323499 | -0.01 | -0.09 | 9.54405 | 9.63125 | 9.489004 | 0 |
| 1778111820 | 9.5412 | 0.03 | 0.36 | 9.5081 | 9.5643999 | 9.3864 | 0 |
| 1778025420 | 9.50725 | 0.15 | 1.57 | 9.3589 | 9.51175 | 9.33815 | 0 |
| 1777939020 | 9.3604 | -0.09 | -1.00 | 9.4563329 | 9.4635795 | 9.3184 | 0 |
| 1777852620 | 9.45495 | 0.09 | 0.98 | 9.3633887 | 9.4933 | 9.3633887 | 0 |
| 1777766220 | 9.3633887 | -0.09 | -0.99 | 9.4603878 | 9.4603878 | 9.3633887 | 0 |
| 1777679820 | 9.4573585 | 0.04 | 0.45 | 9.4166241 | 9.46935 | 9.32955 | 0 |
| 1777593420 | 9.4152 | -0.11 | -1.19 | 9.5281 | 9.5582499 | 9.2872 | 0 |
| 1777507020 | 9.52825 | -0.12 | -1.23 | 9.6465 | 9.65915 | 9.4867849 | 0 |
| 1777420620 | 9.6469 | 0.01 | 0.10 | 9.638 | 9.66255 | 9.5734999 | 0 |
| 1777334220 | 9.6371 | 0.02 | 0.24 | 9.6133 | 9.66985 | 9.624 | 0 |
| 1777247820 | 9.6145 | -0.05 | -0.47 | 9.5593364 | 9.6533468 | 9.5593364 | 0 |
| 1777161420 | 9.6595051 | 0 | 0.00 | 9.6595051 | 9.6595051 | 9.6595051 | 0 |
| 1777075020 | 9.6595051 | 0.06 | 0.63 | 9.60285 | 9.6605959 | 9.57865 | 0 |
| 1776988620 | 9.5986 | -0.08 | -0.86 | 9.68075 | 9.691 | 9.58275 | 0 |
| 1776902220 | 9.6818 | 0.01 | 0.09 | 9.6739 | 9.70145 | 9.64435 | 0 |
| 1776815820 | 9.6735323 | -0.04 | -0.37 | 9.70865 | 9.7332 | 9.6207999 | 0 |
| 1776729420 | 9.7098178 | -0.03 | -0.32 | 9.68725 | 9.73135 | 9.6774 | 0 |
| 1776642960 | 9.7411553 | 0 | 0.00 | 9.7411553 | 9.7411553 | 9.7411553 | 0 |
| 1776556560 | 9.7411553 | -0 | -0.00 | 9.7411553 | 9.7411553 | 9.6249992 | 0 |
| 1776470220 | 9.7415195 | 0.04 | 0.41 | 9.7015 | 9.7739 | 9.6968 | 0 |
| 1776383820 | 9.702 | -0 | -0.04 | 9.7047 | 9.73315 | 9.65025 | 0 |
| 1776297420 | 9.70625 | -0.02 | -0.17 | 9.72085 | 9.7317 | 9.6794 | 0 |
| 1776211020 | 9.7225245 | 0.01 | 0.12 | 9.71085 | 9.7408 | 9.6877 | 0 |
| 1776124620 | 9.71135 | 0.09 | 0.95 | 9.62095 | 9.7253 | 9.6192 | 0 |
| 1776038220 | 9.62025 | -0.09 | -0.94 | 9.7130584 | 9.7154029 | 9.6011 | 0 |
| 1775951820 | 9.7116204 | 0 | 0.00 | 9.7116204 | 9.7116204 | 9.7116204 | 0 |
| 1775865420 | 9.7116204 | 0 | 0.03 | 9.70665 | 9.74475 | 9.6702999 | 0 |
| 1775779020 | 9.70835 | 0.05 | 0.52 | 9.65745 | 9.74185 | 9.62815 | 0 |
| 1775692620 | 9.65825 | 0.02 | 0.23 | 9.6328 | 9.709 | 9.6046 | 0 |
| 1775606220 | 9.63595 | 0.17 | 1.81 | 9.4648 | 9.6436499 | 9.43535 | 0 |
| 1775519820 | 9.46475 | 0.05 | 0.58 | 9.4103 | 9.5052 | 9.41035 | 0 |
| 1775433420 | 9.40995 | -0.01 | -0.12 | 9.4213775 | 9.471526 | 9.3535743 | 0 |
| 1775347020 | 9.4213775 | 0.03 | 0.29 | 9.3939775 | 9.4307472 | 9.3939775 | 0 |
| 1775260620 | 9.3939728 | -0.02 | -0.17 | 9.41035 | 9.4279499 | 9.3796183 | 0 |
| 1775174220 | 9.41035 | -0.02 | -0.19 | 9.42835 | 9.4704 | 9.3478738 | 0 |
| 1775087820 | 9.4282 | 0.03 | 0.32 | 9.39555 | 9.50435 | 9.3752467 | 0 |
| 1775001420 | 9.3979 | 0.11 | 1.17 | 9.29205 | 9.3979 | 9.28375 | 0 |
| 1774915020 | 9.2894 | -0.04 | -0.39 | 9.3285 | 9.37865 | 9.2655999 | 0 |
| 1774828620 | 9.32605 | 0 | 0.01 | 9.3247664 | 9.3887269 | 9.3247664 | 0 |
| 1774742220 | 9.3247664 | -0.05 | -0.52 | 9.3727132 | 9.3734173 | 9.3247664 | 0 |
| 1774655820 | 9.3734173 | 0.03 | 0.34 | 9.3512 | 9.3884 | 9.28425 | 0 |
| 1774569420 | 9.3413 | -0.04 | -0.42 | 9.38275 | 9.39465 | 9.3082499 | 0 |
| 1774483020 | 9.38095 | -0 | -0.01 | 9.3829 | 9.4357 | 9.3625 | 0 |
| 1774396620 | 9.38195 | -0.03 | -0.28 | 9.41635 | 9.436 | 9.2808 | 0 |
| 1774310220 | 9.4083 | 0.03 | 0.29 | 9.31565 | 9.49155 | 9.2423 | 0 |
| 1774223820 | 9.3814647 | 0 | 0.00 | 9.3814647 | 9.3814647 | 9.3814647 | 0 |
| 1774137420 | 9.3814647 | 0 | 0.00 | 9.3814647 | 9.3814647 | 9.3814647 | 0 |
| 1774051020 | 9.3814647 | -0.05 | -0.58 | 9.4367 | 9.4684 | 9.30175 | 0 |
| 1773964620 | 9.4361 | 0.03 | 0.27 | 9.4123 | 9.44415 | 9.29375 | 0 |
| 1773878220 | 9.411 | -0.11 | -1.19 | 9.5231 | 9.58225 | 9.39755 | 0 |
| 1773791820 | 9.5248 | -0.01 | -0.13 | 9.53655 | 9.5638 | 9.4877 | 0 |
| 1773705420 | 9.53745 | 0.09 | 0.95 | 9.44755 | 9.55885 | 9.42545 | 0 |
| 1773619020 | 9.4476 | -0.04 | -0.40 | 9.484343 | 9.5444264 | 9.4233674 | 0 |
| 1773532620 | 9.4851551 | 0 | 0.00 | 9.4851551 | 9.4851551 | 9.4851551 | 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。
