Hot Features
プレミアム
South African Rand vs Lesotho Loti (ZARLSL)
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 | -0.0042001 | -0.418559315269 | 1.0034659 | 1.0069747 | 0.9814738 | 0 | 0 | FX |
| 4 | -0.0092979 | -0.921895166364 | 1.0085637 | 1.0174819 | 0.9814738 | 0 | 0 | FX |
| 12 | -0.004289 | -0.427380746921 | 1.0035548 | 1.0174819 | 0.9814738 | 0 | 0 | FX |
| 26 | 0.0004638 | 0.0464356298846 | 0.998802 | 1.0174819 | 0.9630948 | 0 | 0 | FX |
| 52 | -0.0023971 | -0.239312047995 | 1.0016629 | 1.017605 | 0.9630948 | 0 | 0 | FX |
| 156 | 0.0109994 | 1.11299949083 | 0.9882664 | 1.023922 | 0.9563053 | 0 | 0 | FX |
| 260 | 0.0033004 | 0.331376973537 | 0.9959654 | 1.0298271 | 0.9470277 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738022220 | 1.0005722 | 0 | 0.36 | 0.9940873 | 1.0026822 | 0.9814738 | 0 |
| 1737935820 | 0.9969459 | 0 | 0.00 | 0.9969459 | 0.9969459 | 0.9969459 | 0 |
| 1737849420 | 0.9969459 | 0 | 0.00 | 0.9969459 | 0.9969459 | 0.9969459 | 0 |
| 1737763020 | 0.9969459 | -0.004648 | -0.46 | 1.0016787 | 1.0063524 | 0.9880668 | 0 |
| 1737676620 | 1.0015936 | 0 | 0.01 | 1.0020157 | 1.0035846 | 0.9975792 | 0 |
| 1737590220 | 1.0015136 | 0 | 0.02 | 1.0016444 | 1.0034198 | 0.9980556 | 0 |
| 1737503820 | 1.0013574 | -0 | -0.22 | 1.0034659 | 1.0057958 | 0.9970256 | 0 |
| 1737417420 | 1.0035639 | 0 | 0.16 | 1.0013298 | 1.0055029 | 0.9957268 | 0 |
| 1737331020 | 1.0019134 | 0 | 0.00 | 1.001885 | 1.0029375 | 1.0007803 | 0 |
| 1737244620 | 1.001885 | 0 | 0.00 | 1.001885 | 1.001885 | 1.001885 | 0 |
| 1737158220 | 1.001885 | -0 | -0.02 | 1.0018919 | 1.0085687 | 0.9974376 | 0 |
| 1737071820 | 1.0020825 | -0 | -0.48 | 1.007066 | 1.0087351 | 0.9997102 | 0 |
| 1736985420 | 1.0069005 | 0.01 | 0.95 | 0.9977206 | 1.0083876 | 0.9970426 | 0 |
| 1736899020 | 0.9974651 | -0.004207 | -0.42 | 1.001939 | 1.0062708 | 0.996196 | 0 |
| 1736812620 | 1.0016719 | 0 | 0.20 | 0.9999572 | 1.0050127 | 0.9969911 | 0 |
| 1736726220 | 0.9996603 | -0.000141 | -0.01 | 0.9997588 | 1.0017098 | 0.9987103 | 0 |
| 1736639820 | 0.9998009 | 0 | 0.00 | 0.9998009 | 0.9998009 | 0.9998009 | 0 |
| 1736553420 | 0.9998009 | 0.0027165 | 0.27 | 0.9970056 | 1.0029474 | 0.9926184 | 0 |
| 1736467020 | 0.9970844 | 0.0010642 | 0.11 | 0.9958196 | 1.0015033 | 0.9945259 | 0 |
| 1736380620 | 0.9960202 | -0.005135 | -0.51 | 1.0009669 | 1.0010767 | 0.9945898 | 0 |
| 1736294220 | 1.0011547 | -0 | -0.02 | 1.0011809 | 1.0049378 | 0.9970635 | 0 |
| 1736207820 | 1.0013593 | 0 | 0.22 | 0.9991909 | 1.0050678 | 0.9973025 | 0 |
| 1736121420 | 0.9991639 | -0.001437 | -0.14 | 1.0006006 | 1.0006006 | 0.9988634 | 0 |
| 1736035020 | 1.0006006 | 0 | 0.00 | 1.0006006 | 1.0006006 | 1.0006006 | 0 |
| 1735948620 | 1.0006006 | -0 | -0.42 | 1.0044133 | 1.0070383 | 0.9988991 | 0 |
| 1735862220 | 1.0048145 | -0 | -0.09 | 1.0059039 | 1.0174819 | 1.0008539 | 0 |
| 1735775820 | 1.0056927 | 0 | 0.39 | 1.0085637 | 1.0085834 | 1.0037841 | 0 |
| 1735689420 | 1.0017799 | 0 | 0.00 | 1.0017799 | 1.0017799 | 1.0017799 | 0 |
| 1735603020 | 1.0017799 | -0 | -0.15 | 1.0029558 | 1.006691 | 0.9966716 | 0 |
| 1735516620 | 1.0033253 | -0 | -0.09 | 1.0042522 | 1.0054167 | 1.0016143 | 0 |
| 1735430220 | 1.0042522 | 0 | 0.00 | 1.0042522 | 1.0042522 | 1.0042522 | 0 |
| 1735343760 | 1.0042522 | 0.02 | 2.08 | 0.9837802 | 1.0062391 | 0.9847521 | 0 |
| 1735257420 | 0.9838052 | -0.009038 | -0.91 | 0.9941227 | 1.000815 | 0.9817005 | 0 |
| 1735171020 | 0.9928435 | -0.001455 | -0.15 | 0.9940629 | 0.9953089 | 0.9854133 | 0 |
| 1735084620 | 0.9942981 | 0.001254 | 0.13 | 0.9929746 | 1.0003551 | 0.9897948 | 0 |
| 1734998220 | 0.9930441 | -0.008895 | -0.89 | 1.0019566 | 1.0031873 | 0.9904805 | 0 |
| 1734911820 | 1.0019391 | 0 | 0.04 | 1.0015496 | 1.0031786 | 1.0009868 | 0 |
| 1734825420 | 1.0015496 | 0 | 0.00 | 1.0015496 | 1.0015496 | 1.0015496 | 0 |
| 1734739020 | 1.0015496 | 0.01 | 0.52 | 0.9964303 | 1.0103508 | 0.9932516 | 0 |
| 1734652620 | 0.9964015 | -0.002024 | -0.20 | 0.9982308 | 1.000941 | 0.993546 | 0 |
| 1734566220 | 0.9984255 | -0.000118 | -0.01 | 0.9987211 | 1.0019994 | 0.9961018 | 0 |
| 1734479820 | 0.9985434 | -0.002202 | -0.22 | 1.0006405 | 1.0028066 | 0.9903359 | 0 |
| 1734393420 | 1.0007455 | -0 | -0.21 | 1.00269 | 1.0041018 | 0.9996303 | 0 |
| 1734307020 | 1.0028137 | 0 | 0.00 | 1.0028137 | 1.0028137 | 1.0028137 | 0 |
| 1734220620 | 1.0028137 | 0 | 0.00 | 1.0028137 | 1.0028137 | 1.0028137 | 0 |
| 1734134220 | 1.0028137 | 0.01 | 0.81 | 0.9951898 | 1.008305 | 0.9847999 | 0 |
| 1734047820 | 0.9947096 | -0.012181 | -1.21 | 1.0069371 | 1.0121323 | 0.9926413 | 0 |
| 1733961420 | 1.0068907 | 0 | 0.43 | 1.002612 | 1.009134 | 0.9996941 | 0 |
| 1733875020 | 1.002612 | -0 | -0.21 | 1.0045422 | 1.0044998 | 0.9982619 | 0 |
| 1733788620 | 1.0047444 | 0 | 0.22 | 1.0022817 | 1.0132623 | 0.9998155 | 0 |
| 1733702220 | 1.0025468 | 0 | 0.07 | 1.0018948 | 1.0035979 | 1.0018948 | 0 |
| 1733615820 | 1.0018948 | 0 | 0.00 | 1.0018948 | 1.0018948 | 1.0018948 | 0 |
| 1733529420 | 1.0018948 | 0 | 0.46 | 0.9972047 | 1.0049203 | 0.9954777 | 0 |
| 1733443020 | 0.9973116 | -0.000393 | -0.04 | 0.9976823 | 1.003696 | 0.9958839 | 0 |
| 1733356620 | 0.9977045 | -0.001469 | -0.15 | 0.9993286 | 1.0019008 | 0.9963484 | 0 |
| 1733270220 | 0.9991734 | -0.00519 | -0.52 | 1.0043472 | 1.006755 | 0.9961893 | 0 |
| 1733183820 | 1.0043633 | 0.01 | 0.61 | 0.9972264 | 1.0055723 | 0.9952492 | 0 |
| 1733097420 | 0.9982557 | 0.0013799 | 0.14 | 0.9968758 | 1.0004601 | 0.9944935 | 0 |
| 1733011020 | 0.9968758 | 0 | 0.00 | 0.9968758 | 0.9968758 | 0.9968758 | 0 |
| 1732924620 | 0.9968758 | -0.006253 | -0.62 | 1.003076 | 1.0066011 | 0.9961442 | 0 |
| 1732838220 | 1.0031286 | 0.01 | 0.88 | 0.9941134 | 1.004034 | 0.9923262 | 0 |
| 1732751820 | 0.994339 | -0.002262 | -0.23 | 0.9962892 | 1.0017156 | 0.9909483 | 0 |
| 1732665420 | 0.9966007 | -0.005338 | -0.53 | 1.002315 | 1.0001807 | 0.9934504 | 0 |
| 1732579020 | 1.0019388 | 0.01 | 0.62 | 0.9957504 | 1.0039794 | 0.9915726 | 0 |
| 1732492620 | 0.9957569 | 0 | 0.00 | 0.9957569 | 0.9957569 | 0.9957569 | 0 |
| 1732406220 | 0.9957569 | 0 | 0.00 | 0.9957569 | 0.9957569 | 0.9957569 | 0 |
| 1732319820 | 0.9957569 | -0.008311 | -0.83 | 1.0038125 | 1.0161543 | 0.9942674 | 0 |
| 1732233420 | 1.0040682 | 0 | 0.24 | 1.0017345 | 1.0065683 | 0.9979264 | 0 |
| 1732147020 | 1.0017021 | 0 | 0.42 | 0.9984052 | 1.0056503 | 0.9958672 | 0 |
| 1732060620 | 0.9975617 | -0.006314 | -0.63 | 1.0037308 | 1.0056125 | 0.9963273 | 0 |
| 1731974220 | 1.0038757 | -0 | -0.07 | 1.0043905 | 1.0098076 | 0.9991538 | 0 |
| 1731887820 | 1.0046188 | 0 | 0.09 | 1.0092528 | 1.0092528 | 1.0016734 | 0 |
| 1731801420 | 1.0037347 | 0 | 0.00 | 1.0037347 | 1.0037347 | 1.0037347 | 0 |
| 1731715020 | 1.0037347 | 0 | 0.25 | 1.0011712 | 1.0051057 | 0.9984411 | 0 |
| 1731628620 | 1.0012124 | 0.01 | 0.92 | 0.992124 | 1.0042587 | 0.9879872 | 0 |
| 1731542220 | 0.9920844 | -0.005471 | -0.55 | 0.9975451 | 1.0068335 | 0.9903688 | 0 |
| 1731455820 | 0.9975549 | 0.0025946 | 0.26 | 0.9950977 | 1.0024182 | 0.9884041 | 0 |
| 1731369420 | 0.9949603 | -0.004279 | -0.43 | 0.9991643 | 1.0025783 | 0.9919612 | 0 |
| 1731283020 | 0.9992396 | -0.001896 | -0.19 | 1.0012044 | 1.0012044 | 0.9987653 | 0 |
| 1731196620 | 1.0011353 | 0 | 0.00 | 1.0011353 | 1.0011353 | 1.0011353 | 0 |
| 1731110220 | 1.0011353 | -0.01 | -0.56 | 1.0067181 | 1.0056645 | 0.9951214 | 0 |
| 1731023820 | 1.0067428 | 0 | 0.30 | 1.0038807 | 1.0165953 | 1.0022315 | 0 |
| 1730937420 | 1.0036852 | 0.01 | 0.55 | 0.9981802 | 1.0079362 | 0.9929625 | 0 |
| 1730851020 | 0.9981835 | -0.004845 | -0.48 | 1.0035425 | 1.0072513 | 0.9970236 | 0 |
| 1730764620 | 1.0030284 | 0 | 0.36 | 1.0000053 | 1.0036263 | 0.9981126 | 0 |
| 1730678220 | 0.9994742 | -0.000139 | -0.01 | 0.9996133 | 1.0029348 | 0.9993808 | 0 |
| 1730591820 | 0.9996133 | 0 | 0.00 | 0.9996133 | 0.9996133 | 0.9996133 | 0 |
| 1730505420 | 0.9996133 | -0.001818 | -0.18 | 1.001577 | 1.0042091 | 0.9976691 | 0 |
| 1730419020 | 1.0014316 | 0.01 | 0.76 | 0.9939857 | 1.0029223 | 0.9880356 | 0 |
| 1730332620 | 0.9938545 | -0.006974 | -0.70 | 1.0007886 | 1.0061068 | 0.9910011 | 0 |
| 1730246220 | 1.0008281 | -0 | -0.25 | 1.0034075 | 1.006305 | 0.9987215 | 0 |
| 1730159820 | 1.0033243 | 0 | 0.15 | 1.0018091 | 1.0047273 | 0.9922125 | 0 |
| 1730073420 | 1.0018414 | 0 | 0.07 | 1.0001449 | 1.0042587 | 1.0001449 | 0 |
| 1729986960 | 1.0011789 | 0 | 0.00 | 1.0011789 | 1.0011789 | 1.0011789 | 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
