Hot Features
プレミアム
South African Rand vs Kuwaiti Dinar (ZARKWD)
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 | -9.0E-5 | -0.530322671883 | 0.0169708 | 0.0170993 | 0.0168582 | 0 | 0 | FX |
| 4 | -0.0004863 | -2.80012206989 | 0.0173671 | 0.017746 | 0.0167482 | 0 | 0 | FX |
| 12 | -0.0001997 | -1.1691695208 | 0.0170805 | 0.0178952 | 0.0167482 | 0 | 0 | FX |
| 26 | 0.0001888 | 1.13108075725 | 0.016692 | 0.0178952 | 0.016127 | 0 | 0 | FX |
| 52 | 0.0003489 | 2.11046522178 | 0.0165319 | 0.0178952 | 0.0158946 | 0 | 0 | FX |
| 156 | -0.0016782 | -9.04251306644 | 0.018559 | 0.0211182 | 0.0154843 | 0 | 0 | FX |
| 260 | 0.0004808 | 2.93170731707 | 0.0164 | 0.022415 | 0.0154843 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732751820 | 0.0169018 | -8.0E-6 | -0.05 | 0.0169159 | 0.0170137 | 0.0168582 | 0 |
| 1732665420 | 0.0169101 | -0.000133 | -0.78 | 0.0169731 | 0.0170195 | 0.0168958 | 0 |
| 1732579020 | 0.0170435 | 5.8E-5 | 0.34 | 0.0169547 | 0.0170905 | 0.0169547 | 0 |
| 1732492620 | 0.0169852 | 0 | 0.00 | 0.0169852 | 0.0169852 | 0.0169852 | 0 |
| 1732406220 | 0.0169852 | -3.0E-6 | -0.02 | 0.0169724 | 0.0169877 | 0.0169724 | 0 |
| 1732319820 | 0.0169877 | 1.0E-6 | 0.01 | 0.0169877 | 0.0170671 | 0.0169705 | 0 |
| 1732233420 | 0.0169867 | 1.3E-5 | 0.08 | 0.0169708 | 0.0170993 | 0.0169202 | 0 |
| 1732147020 | 0.0169732 | -6.1E-5 | -0.36 | 0.0170371 | 0.0170455 | 0.0169351 | 0 |
| 1732060620 | 0.0170344 | -9.0E-5 | -0.53 | 0.0171289 | 0.0171528 | 0.0169312 | 0 |
| 1731974220 | 0.0171246 | 0.0002298 | 1.36 | 0.0170074 | 0.0171437 | 0.0169395 | 0 |
| 1731887820 | 0.0168948 | 0 | 0.00 | 0.0168948 | 0.0168948 | 0.0168948 | 0 |
| 1731801420 | 0.0168948 | 0 | 0.00 | 0.0169626 | 0.0168948 | 0.0168948 | 0 |
| 1731715020 | 0.0168948 | 1.0E-5 | 0.06 | 0.0168165 | 0.0169703 | 0.016828 | 0 |
| 1731628620 | 0.0168846 | 3.0E-6 | 0.02 | 0.0168657 | 0.0168846 | 0.0167482 | 0 |
| 1731542220 | 0.0168815 | -9.2E-5 | -0.54 | 0.0169706 | 0.017118 | 0.0168356 | 0 |
| 1731455820 | 0.0169734 | -0.00016 | -0.93 | 0.0171378 | 0.0171149 | 0.0169221 | 0 |
| 1731369420 | 0.0171333 | -0.000405 | -2.31 | 0.0175043 | 0.0175043 | 0.0170825 | 0 |
| 1731283020 | 0.0175387 | 0.0001013 | 0.58 | 0.0175387 | 0.0175387 | 0.0175387 | 0 |
| 1731196620 | 0.0174374 | 0 | 0.00 | 0.0174374 | 0.0174374 | 0.0174374 | 0 |
| 1731110220 | 0.0174374 | -0.000285 | -1.61 | 0.0177137 | 0.0176691 | 0.0173801 | 0 |
| 1731023820 | 0.0177228 | 0.0003438 | 1.98 | 0.0173742 | 0.017746 | 0.0174306 | 0 |
| 1730937420 | 0.017379 | -0.000214 | -1.22 | 0.0175816 | 0.0174597 | 0.0172231 | 0 |
| 1730851020 | 0.0175933 | 9.0E-5 | 0.51 | 0.0175049 | 0.0176335 | 0.0174907 | 0 |
| 1730764620 | 0.0175037 | 8.6E-5 | 0.49 | 0.0174528 | 0.0175115 | 0.0174178 | 0 |
| 1730678220 | 0.0174178 | -7.0E-6 | -0.04 | 0.0174178 | 0.0174245 | 0.0174178 | 0 |
| 1730591820 | 0.0174245 | 6.4E-5 | 0.37 | 0.0174178 | 0.0174245 | 0.0173609 | 0 |
| 1730505420 | 0.0173609 | -5.3E-5 | -0.30 | 0.0174123 | 0.0174632 | 0.0173549 | 0 |
| 1730419020 | 0.0174143 | 4.8E-5 | 0.28 | 0.0173671 | 0.0174154 | 0.0172693 | 0 |
| 1730332620 | 0.0173663 | 6.0E-6 | 0.03 | 0.0173714 | 0.0174683 | 0.01731 | 0 |
| 1730246220 | 0.0173605 | 4.4E-5 | 0.25 | 0.0173165 | 0.017369 | 0.0172839 | 0 |
| 1730159820 | 0.017317 | 7.0E-6 | 0.04 | 0.0173244 | 0.017395 | 0.0172777 | 0 |
| 1730073420 | 0.01731 | -2.7E-5 | -0.16 | 0.017354 | 0.017354 | 0.01731 | 0 |
| 1729986960 | 0.0173369 | 0 | 0.00 | 0.0173369 | 0.0173369 | 0.0173369 | 0 |
| 1729900620 | 0.0173369 | -6.0E-6 | -0.03 | 0.017334 | 0.0174107 | 0.0173058 | 0 |
| 1729814220 | 0.0173425 | 0.00015 | 0.87 | 0.0172309 | 0.0173544 | 0.0172154 | 0 |
| 1729727820 | 0.0171925 | -0.000285 | -1.63 | 0.0174794 | 0.0175144 | 0.0171659 | 0 |
| 1729641420 | 0.0174775 | 7.8E-5 | 0.45 | 0.0173873 | 0.0175043 | 0.0173897 | 0 |
| 1729555020 | 0.0174 | 2.8E-5 | 0.16 | 0.0173614 | 0.0174243 | 0.0173531 | 0 |
| 1729468620 | 0.0173722 | -7.1E-5 | -0.41 | 0.0173722 | 0.0174435 | 0.0173722 | 0 |
| 1729382220 | 0.0174435 | 1.9E-5 | 0.11 | 0.0173722 | 0.0174435 | 0.0173722 | 0 |
| 1729295820 | 0.0174244 | 8.8E-5 | 0.51 | 0.0173537 | 0.0174665 | 0.0173801 | 0 |
| 1729209420 | 0.0173362 | -3.9E-5 | -0.22 | 0.0173743 | 0.0173915 | 0.0172294 | 0 |
| 1729123020 | 0.0173755 | 5.0E-6 | 0.03 | 0.0173616 | 0.0174631 | 0.0173686 | 0 |
| 1729036620 | 0.0173708 | -0.000103 | -0.59 | 0.0174689 | 0.0174511 | 0.0173538 | 0 |
| 1728950220 | 0.0174736 | -0.000141 | -0.80 | 0.0175661 | 0.0176056 | 0.0174315 | 0 |
| 1728863820 | 0.0176149 | 1.0E-7 | 0.00 | 0.0176149 | 0.0176149 | 0.0176149 | 0 |
| 1728777420 | 0.0176148 | 0 | 0.00 | 0.0176148 | 0.0176148 | 0.0176148 | 0 |
| 1728691020 | 0.0176148 | 0.0001283 | 0.73 | 0.0174899 | 0.0176453 | 0.0174968 | 0 |
| 1728604620 | 0.0174865 | 0.0001259 | 0.73 | 0.0173858 | 0.0175047 | 0.0173718 | 0 |
| 1728518220 | 0.0173606 | -6.7E-5 | -0.38 | 0.0174301 | 0.0174604 | 0.0173436 | 0 |
| 1728431820 | 0.0174277 | -0.000194 | -1.10 | 0.0176414 | 0.0175878 | 0.0174167 | 0 |
| 1728345420 | 0.0176214 | 0.0001014 | 0.58 | 0.0175773 | 0.0176504 | 0.0175092 | 0 |
| 1728259020 | 0.01752 | 0 | 0.00 | 0.01752 | 0.01752 | 0.01752 | 0 |
| 1728172620 | 0.01752 | 0 | 0.00 | 0.0174499 | 0.0175778 | 0.0174499 | 0 |
| 1728086220 | 0.01752 | 3.0E-5 | 0.17 | 0.0174895 | 0.0175484 | 0.0174055 | 0 |
| 1727999820 | 0.0174904 | -0.00014 | -0.79 | 0.0176223 | 0.0176902 | 0.0174375 | 0 |
| 1727913420 | 0.0176305 | 9.5E-5 | 0.54 | 0.0175594 | 0.017664 | 0.0175275 | 0 |
| 1727827020 | 0.0175357 | -0.000124 | -0.70 | 0.0176637 | 0.0177184 | 0.0174852 | 0 |
| 1727740620 | 0.0176601 | -0.000162 | -0.91 | 0.0178276 | 0.0178952 | 0.0176593 | 0 |
| 1727654220 | 0.0178217 | 0 | 0.00 | 0.0178217 | 0.0178217 | 0.0178217 | 0 |
| 1727567760 | 0.0178217 | 0 | 0.00 | 0.0178217 | 0.0178217 | 0.0178217 | 0 |
| 1727481360 | 0.0178217 | 5.7E-5 | 0.32 | 0.0177511 | 0.0178636 | 0.0176996 | 0 |
| 1727395020 | 0.0177643 | 9.0E-5 | 0.51 | 0.0176773 | 0.0177906 | 0.0176441 | 0 |
| 1727308620 | 0.0176747 | 1.0E-6 | 0.01 | 0.0176794 | 0.0178144 | 0.017586 | 0 |
| 1727222220 | 0.0176733 | 9.5E-5 | 0.54 | 0.0175691 | 0.0176798 | 0.0175904 | 0 |
| 1727135820 | 0.0175788 | 8.6E-5 | 0.49 | 0.0175229 | 0.0176377 | 0.0174583 | 0 |
| 1727049420 | 0.0174929 | 0 | 0.00 | 0.0174929 | 0.0174929 | 0.0174929 | 0 |
| 1726963020 | 0.0174929 | 0 | 0.00 | 0.0174929 | 0.0174929 | 0.0174929 | 0 |
| 1726876620 | 0.0174929 | 7.8E-5 | 0.45 | 0.0174116 | 0.0175024 | 0.0173443 | 0 |
| 1726790220 | 0.0174144 | 3.3E-5 | 0.19 | 0.0173737 | 0.0175288 | 0.0173725 | 0 |
| 1726703820 | 0.0173814 | 4.0E-5 | 0.23 | 0.0173425 | 0.0174722 | 0.0173255 | 0 |
| 1726617420 | 0.0173419 | 3.3E-5 | 0.19 | 0.0173086 | 0.0173438 | 0.0172557 | 0 |
| 1726531020 | 0.0173093 | 0.000119 | 0.69 | 0.0172065 | 0.0173104 | 0.0172065 | 0 |
| 1726444620 | 0.0171903 | 6.0E-6 | 0.03 | 0.0172092 | 0.0172092 | 0.0171903 | 0 |
| 1726358220 | 0.0171844 | 0 | 0.00 | 0.0171844 | 0.0171844 | 0.0171844 | 0 |
| 1726271820 | 0.0171844 | 2.0E-6 | 0.01 | 0.0171794 | 0.0172405 | 0.0171498 | 0 |
| 1726185420 | 0.0171827 | 0.0001135 | 0.66 | 0.0170682 | 0.0171831 | 0.0169598 | 0 |
| 1726099020 | 0.0170692 | 4.4E-5 | 0.26 | 0.0170103 | 0.0171182 | 0.0169957 | 0 |
| 1726012620 | 0.0170254 | -5.7E-5 | -0.33 | 0.0170615 | 0.0171417 | 0.0170208 | 0 |
| 1725926220 | 0.0170822 | -0.000136 | -0.79 | 0.0171622 | 0.0171622 | 0.0170077 | 0 |
| 1725839820 | 0.0172186 | 0.00011 | 0.64 | 0.0172186 | 0.0172186 | 0.0171081 | 0 |
| 1725753420 | 0.0171086 | 0 | 0.00 | 0.0171086 | 0.0171086 | 0.0171086 | 0 |
| 1725667020 | 0.0171086 | -0.000142 | -0.82 | 0.0172516 | 0.017303 | 0.0170682 | 0 |
| 1725580620 | 0.0172503 | 0.0001668 | 0.98 | 0.0170804 | 0.0172641 | 0.0170804 | 0 |
| 1725494220 | 0.0170835 | 7.9E-5 | 0.46 | 0.0170031 | 0.0171347 | 0.0169602 | 0 |
| 1725407820 | 0.0170048 | -0.000138 | -0.80 | 0.0171403 | 0.0171069 | 0.0169838 | 0 |
| 1725321420 | 0.0171433 | 1.0E-5 | 0.06 | 0.0171708 | 0.0171708 | 0.0170576 | 0 |
| 1725235020 | 0.0171329 | 0 | 0.00 | 0.0171329 | 0.0171329 | 0.0171329 | 0 |
| 1725148620 | 0.0171329 | 0 | 0.00 | 0.0171781 | 0.0171781 | 0.0171329 | 0 |
| 1725062220 | 0.0171329 | -7.1E-5 | -0.41 | 0.0171992 | 0.017335 | 0.0171224 | 0 |
| 1724975820 | 0.0172034 | 8.4E-5 | 0.49 | 0.0171184 | 0.0172676 | 0.0171335 | 0 |
| 1724889420 | 0.0171197 | -9.3E-5 | -0.54 | 0.0172177 | 0.017206 | 0.0171108 | 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
