Hot Features
プレミアム
South African Rand vs Lesotho Loti (ZARLSL)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783900620 | 0.9982562 | 0.0002605 | 0.03 | 0.9979957 | 661.38 | 0.9969201 | 0 |
| 1783814220 | 0.9979957 | 0 | 0.00 | 0.9979957 | 0.9979957 | 0.9979957 | 0 |
| 1783727820 | 0.9979957 | -0.006493 | -0.65 | 1.0046229 | 1.0073143 | 0.99712 | 0 |
| 1783641420 | 1.0044888 | 0.01 | 0.62 | 0.9983374 | 1.005365 | 0.9977089 | 0 |
| 1783555020 | 0.9982785 | 0.0004443 | 0.04 | 0.9978374 | 1.0020519 | 0.9895987 | 0 |
| 1783468620 | 0.9978342 | -0.001543 | -0.15 | 0.9993568 | 1.0010699 | 0.9943745 | 0 |
| 1783382220 | 0.9993773 | -0.000844 | -0.08 | 1.0000438 | 1.0033041 | 0.9976405 | 0 |
| 1783295820 | 1.0002211 | 0 | 0.04 | 1.0001324 | 1.0027121 | 0.9992297 | 0 |
| 1783209360 | 0.9998439 | 0 | 0.00 | 0.9998439 | 0.9998439 | 0.9998439 | 0 |
| 1783123020 | 0.9998439 | -0.005448 | -0.54 | 1.005253 | 1.0076928 | 0.9991283 | 0 |
| 1783036620 | 1.0052922 | 0 | 0.35 | 1.0017102 | 1.005966 | 0.9993852 | 0 |
| 1782950220 | 1.0017928 | 0 | 0.40 | 0.9977224 | 1.0048853 | 0.9945907 | 0 |
| 1782863820 | 0.9978373 | -0.001479 | -0.15 | 0.9990937 | 1.0054079 | 0.9952636 | 0 |
| 1782777420 | 0.999316 | -0.000355 | -0.04 | 0.9992646 | 1.0022411 | 0.9960083 | 0 |
| 1782691020 | 0.999671 | 0.0002308 | 0.02 | 0.9989045 | 1.0023087 | 0.9984899 | 0 |
| 1782604620 | 0.9994402 | 0 | 0.00 | 0.9994402 | 0.9994402 | 0.9994402 | 0 |
| 1782518220 | 0.9994402 | -0.002466 | -0.25 | 1.0016396 | 1.0032148 | 0.9959624 | 0 |
| 1782431820 | 1.0019058 | -0 | -0.02 | 1.0021997 | 1.0056271 | 0.999328 | 0 |
| 1782345420 | 1.0020631 | 0 | 0.35 | 0.9986592 | 1.0050008 | 0.9953832 | 0 |
| 1782259020 | 0.9985877 | -0.005644 | -0.56 | 1.0039969 | 1.0036312 | 0.9970616 | 0 |
| 1782172620 | 1.0042315 | 0 | 0.24 | 1.0018913 | 1.0062097 | 1.0007045 | 0 |
| 1782086220 | 1.0017906 | 0 | 0.36 | 1.0006488 | 1.0048942 | 0.9982414 | 0 |
| 1781999820 | 0.9982414 | 0 | 0.00 | 0.9982414 | 0.9982414 | 0.9982414 | 0 |
| 1781913420 | 0.9982414 | -0.003036 | -0.30 | 1.0012207 | 1.0029342 | 0.9977952 | 0 |
| 1781827020 | 1.0012772 | 0 | 0.29 | 0.9985751 | 1.0053026 | 0.9962841 | 0 |
| 1781740620 | 0.9983504 | 0.0015193 | 0.15 | 0.9970279 | 1.0060359 | 0.9942487 | 0 |
| 1781654220 | 0.9968311 | -0.003494 | -0.35 | 0.9999715 | 1.0025787 | 0.9957391 | 0 |
| 1781567820 | 1.0003255 | -0 | -0.38 | 1.0046228 | 1.0062078 | 0.9975726 | 0 |
| 1781481420 | 1.004144 | 0.02 | 2.19 | 0.982597 | 1.0048164 | 0.982597 | 0 |
| 1781395020 | 0.982597 | -0.018734 | -1.87 | 0.982597 | 1.0013315 | 0.982597 | 0 |
| 1781308620 | 1.0013315 | -0.01 | -0.90 | 1.0115311 | 1.0137286 | 0.9967934 | 0 |
| 1781222220 | 1.0104427 | 0.01 | 1.03 | 1.0002495 | 1.0143472 | 0.997207 | 0 |
| 1781135820 | 1.0001159 | 0 | 0.31 | 0.9972194 | 1.0042659 | 0.9925531 | 0 |
| 1781049420 | 0.9970485 | -0.002119 | -0.21 | 0.9991743 | 1.0034691 | 0.9940646 | 0 |
| 1780963020 | 0.9991673 | 0.0069109 | 0.70 | 0.9921774 | 1.0040577 | 0.9867153 | 0 |
| 1780876620 | 0.9922564 | 0.000541 | 0.05 | 0.9849933 | 0.9995314 | 0.9849933 | 0 |
| 1780790220 | 0.9917154 | 0 | 0.00 | 0.9917154 | 0.9917154 | 0.9917154 | 0 |
| 1780703820 | 0.9917154 | -0.006462 | -0.65 | 0.9979168 | 1.0011167 | 0.9890917 | 0 |
| 1780617420 | 0.9981773 | 0.0011742 | 0.12 | 0.9969605 | 1.0030479 | 0.9953511 | 0 |
| 1780531020 | 0.9970031 | -0.001197 | -0.12 | 0.9986049 | 1.0016669 | 0.9942304 | 0 |
| 1780444620 | 0.9981997 | 0.0002712 | 0.03 | 0.9981175 | 1.0038985 | 0.996307 | 0 |
| 1780358220 | 0.9979285 | -0.001248 | -0.12 | 0.9990919 | 1.0043658 | 0.9926143 | 0 |
| 1780271820 | 0.9991765 | 0.0026804 | 0.27 | 0.9964961 | 1.0005531 | 0.9956383 | 0 |
| 1780185420 | 0.9964961 | 0 | 0.00 | 0.9964961 | 0.9964961 | 0.9964961 | 0 |
| 1780099020 | 0.9964961 | -0.009268 | -0.92 | 1.0060623 | 1.0080112 | 0.9946388 | 0 |
| 1780012620 | 1.0057637 | 0.01 | 0.55 | 1.0002937 | 1.0081862 | 0.9961122 | 0 |
| 1779926220 | 1.0002812 | 0 | 0.15 | 0.9988305 | 1.0032159 | 0.9974249 | 0 |
| 1779839820 | 0.9988285 | -0.002586 | -0.26 | 1.002449 | 1.0013302 | 0.9966508 | 0 |
| 1779753420 | 1.0014145 | -0 | -0.33 | 1.0047143 | 1.0070223 | 0.9995959 | 0 |
| 1779667020 | 1.0047531 | 0.01 | 0.76 | 1.0032209 | 1.0061552 | 0.99718 | 0 |
| 1779580620 | 0.99718 | 0 | 0.00 | 0.99718 | 0.99718 | 0.99718 | 0 |
| 1779494220 | 0.99718 | -0.009156 | -0.91 | 1.0062745 | 1.0070088 | 0.9964788 | 0 |
| 1779407820 | 1.0063356 | 0 | 0.01 | 1.0062524 | 1.0095343 | 1.0006374 | 0 |
| 1779321420 | 1.0061906 | 0.01 | 0.91 | 0.9966751 | 1.0088827 | 0.9968534 | 0 |
| 1779235020 | 0.9971252 | -0.00737 | -0.73 | 1.0047206 | 1.0057825 | 0.9935376 | 0 |
| 1779148620 | 1.0044954 | 0.01 | 1.12 | 0.9933715 | 1.0061512 | 0.9905446 | 0 |
| 1779062220 | 0.9933367 | -0.003363 | -0.34 | 0.9966995 | 0.9968708 | 0.9931054 | 0 |
| 1778975820 | 0.9966995 | 0 | 0.00 | 0.9966995 | 0.9966995 | 0.9966995 | 0 |
| 1778889420 | 0.9966995 | -0.002525 | -0.25 | 0.9992517 | 1.0013806 | 0.9909159 | 0 |
| 1778803020 | 0.9992244 | -0.004491 | -0.45 | 1.0037761 | 1.0054029 | 0.9981434 | 0 |
| 1778716620 | 1.0037156 | 0 | 0.26 | 1.0011045 | 1.0085698 | 0.9978993 | 0 |
| 1778630220 | 1.0010742 | 0 | 0.21 | 0.9991119 | 1.0026272 | 0.993419 | 0 |
| 1778543820 | 0.9989795 | 0.0010629 | 0.11 | 0.9978957 | 1.0045234 | 0.9951224 | 0 |
| 1778457420 | 0.9979166 | 0.0001396 | 0.01 | 0.997777 | 1.0026727 | 0.9957729 | 0 |
| 1778370960 | 0.997777 | 0 | 0.00 | 0.997777 | 0.997777 | 0.997777 | 0 |
| 1778284620 | 0.997777 | 0.0030513 | 0.31 | 0.9947953 | 1.0022504 | 0.9923476 | 0 |
| 1778198220 | 0.9947257 | -0.002584 | -0.26 | 0.9973384 | 1.0048151 | 0.9896745 | 0 |
| 1778111820 | 0.9973094 | -0.009437 | -0.94 | 1.0068922 | 1.0188588 | 0.9937184 | 0 |
| 1778025420 | 1.0067462 | 0.01 | 0.97 | 0.9967923 | 1.0069261 | 0.9953381 | 0 |
| 1777939020 | 0.9970911 | -0.01242 | -1.23 | 1.0093907 | 1.009871 | 0.9920142 | 0 |
| 1777852620 | 1.0095109 | 0 | 0.09 | 1.001438 | 1.0137125 | 1.001438 | 0 |
| 1777766220 | 1.0085981 | 0 | 0.00 | 1.0085981 | 1.0085981 | 1.0085981 | 0 |
| 1777679820 | 1.0085981 | 0 | 0.46 | 1.0041316 | 1.0101341 | 0.9979752 | 0 |
| 1777593420 | 1.0039313 | 0.02 | 1.56 | 0.9884905 | 1.0080288 | 0.9841773 | 0 |
| 1777507020 | 0.9884805 | -0.012528 | -1.25 | 1.0009861 | 1.0028246 | 0.9844577 | 0 |
| 1777420620 | 1.0010084 | 0 | 0.25 | 0.998646 | 1.0028377 | 0.9954286 | 0 |
| 1777334220 | 0.9985549 | -0.003017 | -0.30 | 1.0014736 | 1.0061474 | 0.996421 | 0 |
| 1777247820 | 1.0015715 | -0 | -0.47 | 1.0062773 | 1.0067607 | 0.9984199 | 0 |
| 1777161420 | 1.0062773 | 0 | 0.00 | 1.0062773 | 1.0062773 | 1.0062773 | 0 |
| 1777075020 | 1.0062773 | 0.01 | 1.10 | 0.9958464 | 1.0066406 | 0.9939892 | 0 |
| 1776988620 | 0.9953174 | -0.006475 | -0.65 | 1.0017658 | 1.0052559 | 0.9932072 | 0 |
| 1776902220 | 1.0017921 | 0.01 | 0.73 | 0.9944406 | 1.0026381 | 0.9928159 | 0 |
| 1776815820 | 0.9945115 | -0.005204 | -0.52 | 0.9997111 | 1.0021983 | 0.98926 | 0 |
| 1776729420 | 0.9997157 | -0.008525 | -0.85 | 1.002253 | 1.0058772 | 0.9975774 | 0 |
| 1776642960 | 1.0082405 | 0 | 0.00 | 1.0082405 | 1.0082405 | 1.0082405 | 0 |
| 1776556560 | 1.0082405 | 0 | 0.00 | 1.0082405 | 1.0082405 | 1.0082405 | 0 |
| 1776470220 | 1.0082405 | 0.01 | 0.90 | 1.0001802 | 1.0127462 | 0.9978257 | 0 |
| 1776383820 | 0.9992474 | -0.001009 | -0.10 | 1.0001802 | 1.0030679 | 0.9904131 | 0 |
| 1776297420 | 1.0002563 | -0 | -0.21 | 1.0022409 | 1.0042108 | 0.9975664 | 0 |
| 1776211020 | 1.002377 | 0 | 0.05 | 1.0018063 | 1.0042688 | 0.9997625 | 0 |
| 1776124620 | 1.0018577 | 0.01 | 1.02 | 0.9917455 | 1.0044374 | 0.9912494 | 0 |
| 1776038220 | 0.9917078 | -0.007549 | -0.76 | 0.9992564 | 0.9992565 | 0.9895215 | 0 |
| 1775951820 | 0.9992564 | 0 | 0.00 | 0.9992564 | 0.9992564 | 0.9992564 | 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。
