Hot Features
プレミアム
South African Rand vs Cambodian Riel (ZARKHR)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -2.56565 | -1.14550531645 | 223.97539 | 223.97539 | 221.30681 | 0 | 0 | FX |
| 4 | -8.5133 | -3.70267372944 | 229.92304 | 233.61426 | 221.30681 | 0 | 0 | FX |
| 12 | -3.87037 | -1.71802561709 | 225.28011 | 237.33555 | 221.30681 | 0 | 0 | FX |
| 26 | 0.07402 | 0.0334424104704 | 221.33572 | 237.33555 | 216.33228 | 0 | 0 | FX |
| 52 | 3.29103 | 1.50882517139 | 218.11871 | 237.33555 | 210.52505 | 0 | 0 | FX |
| 156 | -30.20722 | -12.0052400283 | 251.61696 | 279.6132 | 207.45784 | 0 | 0 | FX |
| 260 | 5.98749 | 2.77942041734 | 215.42225 | 302.64707 | 207.45784 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 221.30681 | -0.79 | -0.35 | 221.71739 | 221.71739 | 221.30681 | 0 |
| 1732579020 | 222.09455 | -0.07 | -0.03 | 221.93587 | 222.09455 | 221.93587 | 0 |
| 1732492620 | 222.16807 | 0 | 0.00 | 222.16807 | 222.16807 | 222.16807 | 0 |
| 1732406220 | 222.16807 | -1.12 | -0.50 | 222.16807 | 223.2838 | 222.16807 | 0 |
| 1732319820 | 223.2838 | 0.84 | 0.38 | 223.93526 | 223.93526 | 223.2838 | 0 |
| 1732233420 | 222.44153 | -0.22 | -0.10 | 222.86282 | 222.94507 | 222.44153 | 0 |
| 1732147020 | 222.66585 | -2.24 | -0.99 | 223.97539 | 223.97539 | 222.66585 | 0 |
| 1732060620 | 224.90105 | 0.77 | 0.34 | 224.0515 | 224.90105 | 224.0515 | 0 |
| 1731974220 | 224.13496 | 1.25 | 0.56 | 223.47216 | 224.13496 | 223.33575 | 0 |
| 1731887820 | 222.88292 | 0 | 0.00 | 222.88292 | 222.88292 | 222.88292 | 0 |
| 1731801420 | 222.88292 | 0.82 | 0.37 | 222.88292 | 222.88292 | 222.88292 | 0 |
| 1731715020 | 222.05915 | 0.65 | 0.30 | 222.00657 | 222.05915 | 222.00657 | 0 |
| 1731628620 | 221.4058 | -3.86 | -1.71 | 223.68996 | 223.68996 | 221.4058 | 0 |
| 1731542220 | 225.26507 | 0.9 | 0.40 | 223.84806 | 225.26507 | 223.84806 | 0 |
| 1731455820 | 224.36278 | -3.22 | -1.42 | 226.42366 | 226.42366 | 224.36278 | 0 |
| 1731369420 | 227.58333 | -4.73 | -2.04 | 231.85677 | 231.85677 | 227.58333 | 0 |
| 1731283020 | 232.31138 | 0.55 | 0.24 | 232.31138 | 232.31138 | 232.31138 | 0 |
| 1731196620 | 231.76031 | 0 | 0.00 | 231.76031 | 231.76031 | 231.76031 | 0 |
| 1731110220 | 231.76031 | -1.34 | -0.58 | 233.61426 | 233.61426 | 231.76031 | 0 |
| 1731023820 | 233.10228 | 4.02 | 1.75 | 229.86939 | 233.10228 | 229.86939 | 0 |
| 1730937420 | 229.08367 | -4.43 | -1.90 | 229.08367 | 233.5104 | 229.08367 | 0 |
| 1730851020 | 233.5104 | 1.91 | 0.83 | 233.5104 | 233.5104 | 231.59959 | 0 |
| 1730764620 | 231.59959 | 0.77 | 0.33 | 231.29045 | 231.59959 | 230.82751 | 0 |
| 1730678220 | 230.82751 | -0.09 | -0.04 | 230.82751 | 230.91681 | 230.82751 | 0 |
| 1730591820 | 230.91681 | 0.2 | 0.09 | 230.82751 | 230.91681 | 230.71279 | 0 |
| 1730505420 | 230.71279 | 0.5 | 0.22 | 230.45935 | 230.71279 | 230.45935 | 0 |
| 1730419020 | 230.21768 | 0.85 | 0.37 | 229.17278 | 230.21768 | 229.17278 | 0 |
| 1730332620 | 229.36875 | -0.03 | -0.01 | 229.92304 | 229.95911 | 229.36875 | 0 |
| 1730246220 | 229.40292 | -0.08 | -0.03 | 229.6517 | 229.6517 | 229.40292 | 0 |
| 1730159820 | 229.47825 | -0.58 | -0.25 | 229.47825 | 230.06191 | 229.47825 | 0 |
| 1730073420 | 230.06191 | -0.14 | -0.06 | 230.06191 | 230.19997 | 230.06191 | 0 |
| 1729986960 | 230.19997 | 0 | 0.00 | 230.19997 | 230.19997 | 230.19997 | 0 |
| 1729900620 | 230.19997 | 0.64 | 0.28 | 229.46576 | 230.28667 | 229.46576 | 0 |
| 1729814220 | 229.56399 | -1.44 | -0.62 | 228.56475 | 229.56399 | 228.56475 | 0 |
| 1729727820 | 231.00492 | -0.15 | -0.07 | 232.36417 | 232.36417 | 231.00492 | 0 |
| 1729641420 | 231.15628 | 0.79 | 0.34 | 230.89352 | 231.15628 | 230.89352 | 0 |
| 1729555020 | 230.36621 | 0.01 | 0.00 | 230.21448 | 230.36621 | 230.21448 | 0 |
| 1729468620 | 230.35811 | -0.94 | -0.41 | 230.35811 | 231.3028 | 230.35811 | 0 |
| 1729382220 | 231.3028 | 0.27 | 0.12 | 230.35811 | 231.3028 | 230.35811 | 0 |
| 1729295820 | 231.03548 | 1.77 | 0.77 | 230.45308 | 231.03548 | 230.45308 | 0 |
| 1729209420 | 229.26916 | -1.75 | -0.76 | 230.92191 | 230.92191 | 229.26916 | 0 |
| 1729123020 | 231.0144 | 0.3 | 0.13 | 230.48787 | 231.0144 | 230.48787 | 0 |
| 1729036620 | 230.71715 | -0.87 | -0.37 | 231.74722 | 231.74722 | 230.71715 | 0 |
| 1728950220 | 231.58496 | -1.9 | -0.81 | 232.83576 | 232.83576 | 231.58496 | 0 |
| 1728863820 | 233.48205 | 0.86 | 0.37 | 233.48205 | 233.48205 | 233.48205 | 0 |
| 1728777420 | 232.62261 | 0 | 0.00 | 232.62261 | 232.62261 | 232.62261 | 0 |
| 1728691020 | 232.62261 | 1.17 | 0.51 | 232.17594 | 232.62261 | 232.17594 | 0 |
| 1728604620 | 231.44938 | 0.8 | 0.35 | 231.44938 | 231.44938 | 231.44938 | 0 |
| 1728518220 | 230.64792 | -1.67 | -0.72 | 230.86101 | 230.86101 | 230.64792 | 0 |
| 1728431820 | 232.32213 | -1.67 | -0.71 | 233.95634 | 233.95634 | 232.32213 | 0 |
| 1728345420 | 233.99512 | 0.74 | 0.32 | 233.25912 | 233.99512 | 233.25912 | 0 |
| 1728259020 | 233.25985 | 0 | 0.00 | 233.25985 | 233.25985 | 233.25985 | 0 |
| 1728172620 | 233.25985 | 0 | 0.00 | 232.32758 | 233.25985 | 232.32758 | 0 |
| 1728086220 | 233.25985 | 1.19 | 0.51 | 232.19549 | 233.25985 | 232.19549 | 0 |
| 1727999820 | 232.06805 | -2.13 | -0.91 | 235.3205 | 235.3205 | 232.01093 | 0 |
| 1727913420 | 234.20273 | -0.9 | -0.38 | 234.44471 | 234.44471 | 234.20273 | 0 |
| 1727827020 | 235.09907 | -1.25 | -0.53 | 236.20962 | 236.24431 | 235.09907 | 0 |
| 1727740620 | 236.34753 | -0.33 | -0.14 | 237.33555 | 237.33555 | 236.34753 | 0 |
| 1727654220 | 236.67526 | 0 | 0.00 | 236.67526 | 236.67526 | 236.67526 | 0 |
| 1727567760 | 236.67526 | 0 | 0.00 | 236.67526 | 236.67526 | 236.67526 | 0 |
| 1727481360 | 236.67526 | 0.29 | 0.12 | 235.98875 | 236.67526 | 235.98875 | 0 |
| 1727395020 | 236.38084 | -0.28 | -0.12 | 236.27548 | 236.38084 | 236.27548 | 0 |
| 1727308620 | 236.66574 | 2.16 | 0.92 | 233.78068 | 236.66574 | 233.78068 | 0 |
| 1727222220 | 234.50227 | 0.8 | 0.34 | 234.28603 | 234.50227 | 234.28603 | 0 |
| 1727135820 | 233.70381 | 2.46 | 1.06 | 233.22714 | 233.70381 | 233.22714 | 0 |
| 1727049420 | 231.24277 | 0 | 0.00 | 231.24277 | 231.24277 | 231.24277 | 0 |
| 1726963020 | 231.24277 | 0 | 0.00 | 231.24277 | 231.24277 | 231.24277 | 0 |
| 1726876620 | 231.24277 | -1.88 | -0.81 | 231.66338 | 231.66338 | 231.24277 | 0 |
| 1726790220 | 233.12396 | 2.24 | 0.97 | 231.40976 | 233.12396 | 231.40976 | 0 |
| 1726703820 | 230.88535 | 0.04 | 0.02 | 230.6838 | 230.88535 | 230.6838 | 0 |
| 1726617420 | 230.842 | 1.03 | 0.45 | 229.90438 | 230.842 | 229.83665 | 0 |
| 1726531020 | 229.80858 | 1.01 | 0.44 | 228.75982 | 229.80858 | 228.75982 | 0 |
| 1726444620 | 228.79489 | 0.68 | 0.30 | 228.79489 | 228.79489 | 228.79489 | 0 |
| 1726358220 | 228.11949 | 0 | 0.00 | 228.11949 | 228.11949 | 228.11949 | 0 |
| 1726271820 | 228.11949 | 2.01 | 0.89 | 227.46304 | 228.11949 | 227.46304 | 0 |
| 1726185420 | 226.10773 | -1.2 | -0.53 | 227.47215 | 227.47215 | 225.68468 | 0 |
| 1726099020 | 227.31086 | -0.12 | -0.05 | 226.92331 | 227.31086 | 226.92331 | 0 |
| 1726012620 | 227.43545 | -0.7 | -0.31 | 227.87858 | 227.87858 | 227.43545 | 0 |
| 1725926220 | 228.13129 | -1.57 | -0.68 | 228.94792 | 228.94792 | 227.42759 | 0 |
| 1725839820 | 229.70009 | -0.27 | -0.12 | 229.70009 | 229.70009 | 228.65776 | 0 |
| 1725753420 | 229.97063 | 0 | 0.00 | 229.97063 | 229.97063 | 229.97063 | 0 |
| 1725667020 | 229.97063 | -0.03 | -0.01 | 229.97609 | 229.97609 | 229.97063 | 0 |
| 1725580620 | 229.99959 | 3.43 | 1.51 | 226.58787 | 229.99959 | 226.58787 | 0 |
| 1725494220 | 226.57083 | 0.84 | 0.37 | 225.28011 | 226.71235 | 225.28011 | 0 |
| 1725407820 | 225.72595 | -1.25 | -0.55 | 228.03605 | 228.03605 | 225.72595 | 0 |
| 1725321420 | 226.97945 | -1.06 | -0.47 | 227.94764 | 227.94764 | 226.97945 | 0 |
| 1725235020 | 228.04409 | 0 | 0.00 | 228.04409 | 228.04409 | 228.04409 | 0 |
| 1725148620 | 228.04409 | -2.12 | -0.92 | 228.04409 | 230.16868 | 228.04409 | 0 |
| 1725062220 | 230.16868 | 0.92 | 0.40 | 228.86461 | 230.16868 | 228.86461 | 0 |
| 1724975820 | 229.24446 | 0.97 | 0.43 | 228.14182 | 229.62627 | 228.14182 | 0 |
| 1724889420 | 228.27041 | -1.33 | -0.58 | 229.69705 | 229.69705 | 228.27041 | 0 |
| 1724803020 | 229.60287 | 0.17 | 0.07 | 229.78692 | 229.78692 | 229.60287 | 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
