Hot Features
プレミアム
South African Rand vs Cambodian Riel (ZARKHR)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | -3.23919 | -1.38452755758 | 233.95634 | 233.95634 | 230.64792 | 0 | 0 | FX |
| 4 | 0.81277 | 0.353525235143 | 229.90438 | 237.33555 | 229.83665 | 0 | 0 | FX |
| 12 | 5.70239 | 2.53422931011 | 225.01476 | 237.33555 | 220.51694 | 0 | 0 | FX |
| 26 | 16.44854 | 7.67659807939 | 214.26861 | 237.33555 | 210.97461 | 0 | 0 | FX |
| 52 | 13.52046 | 6.22498436786 | 217.19669 | 237.33555 | 210.52505 | 0 | 0 | FX |
| 156 | -45.06771 | -16.3416186081 | 275.78486 | 282.24027 | 207.45784 | 0 | 0 | FX |
| 260 | 15.2949 | 7.09996297968 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724716620 | 229.43576 | 0.31 | 0.14 | 228.96313 | 229.43576 | 228.96313 | 0 |
| 1724630220 | 229.12546 | 0 | 0.00 | 229.12546 | 229.12546 | 229.12546 | 0 |
| 1724543820 | 229.12546 | 1.32 | 0.58 | 229.12546 | 229.12546 | 227.80871 | 0 |
| 1724457420 | 227.80871 | 0.28 | 0.12 | 227.39929 | 227.80871 | 227.39929 | 0 |
| 1724371020 | 227.52525 | -2.03 | -0.88 | 228.53679 | 228.53679 | 227.52525 | 0 |
| 1724284620 | 229.5522 | 1.07 | 0.47 | 228.9539 | 229.5522 | 228.9539 | 0 |
| 1724198220 | 228.48196 | -1.12 | -0.49 | 229.90209 | 229.90209 | 228.3645 | 0 |
| 1724111820 | 229.60086 | 1.05 | 0.46 | 228.47936 | 229.60086 | 228.47936 | 0 |
| 1724025420 | 228.55256 | 0 | 0.00 | 228.55256 | 228.55256 | 228.55256 | 0 |
| 1723939020 | 228.55256 | 0.05 | 0.02 | 228.55256 | 228.55256 | 228.55256 | 0 |
| 1723852620 | 228.50267 | 0.38 | 0.17 | 228.11987 | 228.72533 | 228.11987 | 0 |
| 1723766220 | 228.12495 | 1.57 | 0.69 | 226.4015 | 228.12495 | 226.4015 | 0 |
| 1723679820 | 226.55223 | 1.36 | 0.60 | 224.52339 | 226.55223 | 224.52339 | 0 |
| 1723593420 | 225.19219 | 0.35 | 0.15 | 224.60793 | 225.19219 | 224.60793 | 0 |
| 1723507020 | 224.84409 | 1 | 0.45 | 223.84313 | 224.84409 | 224.09465 | 0 |
| 1723420620 | 223.84313 | 0 | 0.00 | 223.84313 | 223.84313 | 223.84313 | 0 |
| 1723334220 | 223.84313 | -0.05 | -0.02 | 223.84313 | 223.89804 | 223.84313 | 0 |
| 1723247820 | 223.89804 | 0.83 | 0.37 | 223.66215 | 223.95891 | 223.66215 | 0 |
| 1723161420 | 223.07184 | -1.2 | -0.54 | 222.87192 | 223.07184 | 222.87192 | 0 |
| 1723075020 | 224.27663 | 2.18 | 0.98 | 221.83638 | 224.27663 | 221.83638 | 0 |
| 1722988620 | 222.09943 | 1.58 | 0.72 | 222.92842 | 222.92842 | 222.09943 | 0 |
| 1722902220 | 220.51694 | -5.28 | -2.34 | 222.29788 | 222.1395 | 220.51694 | 0 |
| 1722815820 | 225.7976 | 0 | 0.00 | 222.90965 | 225.7976 | 222.90965 | 0 |
| 1722729420 | 225.7976 | 2.89 | 1.30 | 225.7976 | 225.7976 | 225.7976 | 0 |
| 1722643020 | 222.90965 | -2.65 | -1.17 | 224.46541 | 225.66466 | 222.90965 | 0 |
| 1722556620 | 225.55529 | 0.08 | 0.03 | 225.57732 | 225.57732 | 225.55529 | 0 |
| 1722470220 | 225.47702 | 1.47 | 0.65 | 224.51354 | 225.47702 | 224.55541 | 0 |
| 1722383820 | 224.01016 | 0.72 | 0.32 | 222.73076 | 224.01016 | 222.55993 | 0 |
| 1722297420 | 223.28645 | -1.15 | -0.51 | 224.40461 | 224.40461 | 223.28645 | 0 |
| 1722124800 | 224.43538 | 0 | 0.00 | 224.43538 | 224.43538 | 224.43538 | 0 |
| 1722124620 | 224.43538 | 0 | 0.00 | 224.43538 | 224.43538 | 224.43538 | 0 |
| 1722038220 | 224.43538 | 0.77 | 0.34 | 223.58744 | 224.58479 | 223.58744 | 0 |
| 1721951820 | 223.66608 | -0.63 | -0.28 | 223.63747 | 223.66608 | 222.22521 | 0 |
| 1721865420 | 224.30068 | 0.78 | 0.35 | 223.52335 | 224.30068 | 223.52335 | 0 |
| 1721779020 | 223.51775 | -1.66 | -0.74 | 225.01476 | 225.01476 | 223.51775 | 0 |
| 1721692620 | 225.17829 | 0.39 | 0.18 | 225.25222 | 225.25222 | 225.17829 | 0 |
| 1721606220 | 224.78348 | 0.86 | 0.38 | 224.78348 | 224.78348 | 224.78348 | 0 |
| 1721519820 | 223.92575 | 0 | 0.00 | 223.92575 | 223.92575 | 223.92575 | 0 |
| 1721433420 | 223.92575 | -1.29 | -0.57 | 225.5497 | 225.5497 | 223.92575 | 0 |
| 1721347020 | 225.21494 | -0.41 | -0.18 | 225.35881 | 225.62669 | 225.21494 | 0 |
| 1721260620 | 225.62142 | -1.72 | -0.76 | 227.40086 | 227.40086 | 225.62142 | 0 |
| 1721174220 | 227.33819 | 1.97 | 0.87 | 226.01275 | 227.33819 | 226.01275 | 0 |
| 1721087820 | 225.37161 | -2.85 | -1.25 | 228.16567 | 228.16567 | 225.36112 | 0 |
| 1721001420 | 228.2182 | 0 | 0.00 | 228.2182 | 228.2182 | 228.2182 | 0 |
| 1720915020 | 228.2182 | 0.11 | 0.05 | 228.2182 | 228.2182 | 228.1052 | 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
