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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775865420 | 0.9992564 | -0.004546 | -0.45 | 1.0036931 | 1.0027056 | 0.9959472 | 0 |
| 1775779020 | 1.0038021 | 0 | 0.18 | 1.0019949 | 1.0077347 | 0.9971345 | 0 |
| 1775692620 | 1.0020176 | -0.01 | -1.20 | 1.0141621 | 1.0199376 | 0.9994969 | 0 |
| 1775606220 | 1.0141973 | 0.01 | 0.95 | 1.0046941 | 1.0149484 | 0.9952264 | 0 |
| 1775519820 | 1.0046097 | 0 | 0.35 | 1.0009254 | 1.0107542 | 1.0008647 | 0 |
| 1775433420 | 1.0010939 | -0 | -0.14 | 1.0025265 | 1.0094391 | 0.9956425 | 0 |
| 1775347020 | 1.0025265 | 0 | 0.34 | 1.0025265 | 1.0025265 | 1.0025265 | 0 |
| 1775260620 | 0.9990851 | -0.000896 | -0.09 | 1.0000454 | 1.0012023 | 0.9976653 | 0 |
| 1775174220 | 0.9999808 | 0.001366 | 0.14 | 0.9985897 | 1.0060336 | 0.9906893 | 0 |
| 1775087820 | 0.9986148 | -0.007906 | -0.79 | 1.0063492 | 1.0110787 | 0.99399 | 0 |
| 1775001420 | 1.0065204 | 0.01 | 0.60 | 1.0007816 | 1.0086976 | 0.9961263 | 0 |
| 1774915020 | 1.0004679 | -0 | -0.03 | 1.0011638 | 1.0073304 | 0.9990474 | 0 |
| 1774828620 | 1.00079 | 0 | 0.00 | 1.00079 | 1.00079 | 1.00079 | 0 |
| 1774742220 | 1.00079 | 0 | 0.00 | 1.00079 | 1.00079 | 1.00079 | 0 |
| 1774655820 | 1.00079 | 0 | 0.11 | 1.0007164 | 1.0059 | 0.9954383 | 0 |
| 1774569420 | 0.9996909 | 0.0045441 | 0.46 | 0.9951105 | 1.0056812 | 0.9910422 | 0 |
| 1774483020 | 0.9951468 | -0.010377 | -1.03 | 1.0056832 | 1.0114185 | 0.993707 | 0 |
| 1774396620 | 1.0055238 | 0 | 0.33 | 1.0029822 | 1.0082696 | 0.989067 | 0 |
| 1774310220 | 1.0021974 | 0.01 | 1.45 | 0.9880784 | 1.0106031 | 0.9813609 | 0 |
| 1774223820 | 0.9879016 | -0.004311 | -0.43 | 0.9896381 | 0.992842 | 0.9867566 | 0 |
| 1774137420 | 0.992213 | 0 | 0.00 | 0.992213 | 0.992213 | 0.992213 | 0 |
| 1774051020 | 0.992213 | -0.005935 | -0.59 | 0.9984533 | 1.0018494 | 0.9864652 | 0 |
| 1773964620 | 0.9981483 | 0.0079515 | 0.80 | 0.9902748 | 0.9990047 | 0.9848759 | 0 |
| 1773878220 | 0.9901968 | -0.00983 | -0.98 | 0.9996964 | 1.0061356 | 0.9892781 | 0 |
| 1773791820 | 1.0000265 | -0.01 | -0.66 | 1.0065848 | 1.0081699 | 0.9944307 | 0 |
| 1773705420 | 1.0067152 | 0.01 | 0.93 | 0.9974738 | 1.0104419 | 0.996106 | 0 |
| 1773619020 | 0.9974701 | 0.0002812 | 0.03 | 0.9966198 | 1.0099285 | 0.9881599 | 0 |
| 1773532620 | 0.9971889 | 0 | 0.00 | 0.9971889 | 0.9971889 | 0.9971889 | 0 |
| 1773446220 | 0.9971889 | 0.0086667 | 0.88 | 0.9882771 | 1.0024783 | 0.9837169 | 0 |
| 1773359820 | 0.9885222 | -0.003138 | -0.32 | 0.9914921 | 1.0003804 | 0.9866601 | 0 |
| 1773273420 | 0.9916597 | -0.009721 | -0.97 | 1.0018792 | 1.0043638 | 0.9912896 | 0 |
| 1773187020 | 1.0013806 | -0.02 | -1.96 | 1.0215776 | 1.025198 | 0.9992151 | 0 |
| 1773100620 | 1.0214435 | 0.02 | 2.36 | 0.9979203 | 1.0252292 | 0.9920293 | 0 |
| 1773014220 | 0.9979373 | -0.004364 | -0.44 | 0.9939309 | 1.0071124 | 0.9939298 | 0 |
| 1772927760 | 1.002301 | 0 | 0.00 | 1.0001414 | 1.002301 | 1.0001414 | 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。
