Hot Features
プレミアム
South African Rand vs Malagasy Ariary (ZARMGA)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.90172 | -0.755012960185 | 251.87912 | 253.45755 | 247.5851 | 0 | 0 | FX |
| 4 | -8.17381 | -3.16628769627 | 258.15121 | 272.26487 | 247.5851 | 0 | 0 | FX |
| 12 | -9.14355 | -3.52868033249 | 259.12095 | 280.48695 | 247.5851 | 0 | 0 | FX |
| 26 | 5.80557 | 2.37765757008 | 244.17183 | 280.48695 | 239.67053 | 0 | 0 | FX |
| 52 | -2.38266 | -0.944150988076 | 252.36006 | 280.48695 | 7.4323083 | 0 | 0 | FX |
| 156 | 1.69845 | 0.684089408305 | 248.27895 | 281.14949 | 7.1E-6 | 0 | 0 | FX |
| 260 | -14.8396 | -5.60371879449 | 264.817 | 1474.3224 | 7.1E-6 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735775820 | 249.9774 | 1.63 | 0.65 | 249.9774 | 249.9774 | 249.9774 | 0 |
| 1735689420 | 248.35193 | 0 | 0.00 | 248.35193 | 248.35193 | 248.35193 | 0 |
| 1735603020 | 248.35193 | -2.95 | -1.17 | 251.25944 | 252.13016 | 247.5851 | 0 |
| 1735516620 | 251.30335 | 0.16 | 0.06 | 251.14021 | 251.86772 | 250.91261 | 0 |
| 1735430220 | 251.14021 | 0.31 | 0.12 | 251.14021 | 251.14021 | 250.83018 | 0 |
| 1735343760 | 250.83018 | 1.01 | 0.40 | 249.81135 | 252.87504 | 249.72921 | 0 |
| 1735257420 | 249.82195 | -2.06 | -0.82 | 251.87912 | 253.45755 | 249.0451 | 0 |
| 1735171020 | 251.88376 | -0.33 | -0.13 | 252.21528 | 257.08127 | 251.22532 | 0 |
| 1735084620 | 252.21528 | -2.25 | -0.89 | 254.44888 | 254.63089 | 251.9779 | 0 |
| 1734998220 | 254.46898 | -2.28 | -0.89 | 256.74621 | 257.14089 | 253.65612 | 0 |
| 1734911820 | 256.74703 | 0.21 | 0.08 | 256.53645 | 257.45988 | 256.05815 | 0 |
| 1734825420 | 256.53645 | -1.08 | -0.42 | 257.49774 | 257.61744 | 256.53645 | 0 |
| 1734739020 | 257.61744 | 2.88 | 1.13 | 254.74208 | 259.60129 | 255.47496 | 0 |
| 1734652620 | 254.73989 | 0.98 | 0.39 | 253.72671 | 258.25797 | 254.40544 | 0 |
| 1734566220 | 253.75937 | -5.23 | -2.02 | 258.95939 | 259.76416 | 252.10152 | 0 |
| 1734479820 | 258.9931 | -3.36 | -1.28 | 262.37448 | 262.07139 | 257.96844 | 0 |
| 1734393420 | 262.35615 | -2.64 | -0.99 | 264.49397 | 264.43392 | 261.51299 | 0 |
| 1734307020 | 264.9914 | 0 | 0.00 | 264.9914 | 264.9914 | 264.9914 | 0 |
| 1734220620 | 264.9914 | 0 | 0.00 | 264.9914 | 264.9914 | 264.9914 | 0 |
| 1734134220 | 264.9914 | -0.76 | -0.29 | 265.92926 | 266.82462 | 263.61579 | 0 |
| 1734047820 | 265.75139 | 1.1 | 0.41 | 264.61461 | 267.6832 | 265.06547 | 0 |
| 1733961420 | 264.6551 | 0.05 | 0.02 | 264.53885 | 264.91008 | 262.94367 | 0 |
| 1733875020 | 264.60573 | 1.07 | 0.40 | 263.48132 | 264.85746 | 262.0455 | 0 |
| 1733788620 | 263.54041 | 3.18 | 1.22 | 260.29183 | 264.23988 | 260.48696 | 0 |
| 1733702220 | 260.35908 | 0.11 | 0.04 | 260.02994 | 260.45368 | 260.02994 | 0 |
| 1733615820 | 260.24755 | -2.47 | -0.94 | 260.24755 | 268.85779 | 260.24755 | 0 |
| 1733529420 | 262.71425 | 2.53 | 0.97 | 260.21589 | 272.26486 | 259.56633 | 0 |
| 1733443020 | 260.18365 | 2.04 | 0.79 | 258.15121 | 260.50673 | 258.32599 | 0 |
| 1733356620 | 258.14352 | -1.06 | -0.41 | 259.20211 | 260.21774 | 257.96101 | 0 |
| 1733270220 | 259.20054 | 0.65 | 0.25 | 258.57454 | 261.76571 | 258.55363 | 0 |
| 1733183820 | 258.55052 | -0.14 | -0.05 | 258.55835 | 260.35748 | 257.64046 | 0 |
| 1733097420 | 258.68829 | -1.23 | -0.47 | 259.21391 | 259.76146 | 258.36399 | 0 |
| 1733011020 | 259.9193 | -0.04 | -0.02 | 259.9193 | 259.95832 | 259.21391 | 0 |
| 1732924620 | 259.95832 | 1.97 | 0.76 | 257.96994 | 260.70825 | 257.90987 | 0 |
| 1732838220 | 257.9891 | 0.59 | 0.23 | 257.38299 | 258.44121 | 255.40513 | 0 |
| 1732751820 | 257.40139 | 0.24 | 0.09 | 257.12973 | 260.76118 | 256.68284 | 0 |
| 1732665420 | 257.15873 | -1.7 | -0.66 | 258.5677 | 259.31782 | 255.47143 | 0 |
| 1732579020 | 258.86331 | -6.3 | -2.38 | 259.02616 | 260.59429 | 256.19664 | 0 |
| 1732492620 | 265.16658 | 0 | 0.00 | 265.16658 | 265.16658 | 265.16658 | 0 |
| 1732406220 | 265.16658 | 0 | 0.00 | 265.16658 | 265.16658 | 265.16658 | 0 |
| 1732319820 | 265.16658 | 7.26 | 2.82 | 257.82411 | 265.16658 | 257.46814 | 0 |
| 1732233420 | 257.90402 | 0.19 | 0.07 | 257.72217 | 260.56444 | 257.43503 | 0 |
| 1732147020 | 257.71222 | -0.7 | -0.27 | 258.66007 | 259.02157 | 256.36413 | 0 |
| 1732060620 | 258.4107 | -1.18 | -0.45 | 259.60433 | 259.43257 | 255.94621 | 0 |
| 1731974220 | 259.58996 | 3.05 | 1.19 | 256.51405 | 260.91395 | 256.80119 | 0 |
| 1731887820 | 256.54352 | 0.27 | 0.10 | 256.46594 | 256.74723 | 255.84947 | 0 |
| 1731801420 | 256.27504 | -0.3 | -0.12 | 256.27504 | 256.27504 | 256.27504 | 0 |
| 1731715020 | 256.58002 | 1.16 | 0.45 | 254.88089 | 258.53329 | 254.15422 | 0 |
| 1731628620 | 255.42368 | 0.13 | 0.05 | 255.33436 | 258.45065 | 254.27732 | 0 |
| 1731542220 | 255.29166 | -1.39 | -0.54 | 256.68642 | 260.44221 | 254.42525 | 0 |
| 1731455820 | 256.67793 | -0.3 | -0.12 | 257.04165 | 259.60197 | 254.55898 | 0 |
| 1731369420 | 256.97554 | -6.98 | -2.64 | 263.9091 | 265.0279 | 255.98197 | 0 |
| 1731283020 | 263.95105 | -1.17 | -0.44 | 264.56072 | 264.56072 | 263.83476 | 0 |
| 1731196620 | 265.12448 | 0 | 0.00 | 265.12448 | 265.12448 | 265.12448 | 0 |
| 1731110220 | 265.12448 | -1.54 | -0.58 | 266.69522 | 271.05552 | 261.34741 | 0 |
| 1731023820 | 266.66716 | 5.3 | 2.03 | 261.41235 | 267.47194 | 263.98728 | 0 |
| 1730937420 | 261.36633 | -3.91 | -1.48 | 265.16998 | 263.22735 | 258.9409 | 0 |
| 1730851020 | 265.27972 | 1.83 | 0.70 | 263.56975 | 265.97683 | 262.53988 | 0 |
| 1730764620 | 263.44501 | 1.84 | 0.71 | 261.71271 | 264.53179 | 261.57742 | 0 |
| 1730678220 | 261.60021 | 0.9 | 0.35 | 260.70002 | 262.69675 | 260.70002 | 0 |
| 1730591820 | 260.70002 | -5.53 | -2.08 | 261.31469 | 266.22541 | 260.70002 | 0 |
| 1730505420 | 266.22541 | 3.76 | 1.43 | 262.48813 | 280.48694 | 260.4875 | 0 |
| 1730419020 | 262.4629 | 0.82 | 0.31 | 261.72795 | 266.3539 | 258.22571 | 0 |
| 1730332620 | 261.64675 | 0.37 | 0.14 | 261.30154 | 263.04942 | 258.88834 | 0 |
| 1730246220 | 261.28082 | 0.88 | 0.34 | 260.41226 | 265.82389 | 260.19484 | 0 |
| 1730159820 | 260.40265 | -0.95 | -0.37 | 261.36022 | 262.0811 | 259.01177 | 0 |
| 1730073420 | 261.35674 | -0.11 | -0.04 | 261.72591 | 261.88847 | 261.3439 | 0 |
| 1729986960 | 261.46312 | 0 | 0.00 | 261.46312 | 261.46312 | 261.46312 | 0 |
| 1729900620 | 261.46312 | 0.19 | 0.07 | 261.27787 | 262.03452 | 258.89788 | 0 |
| 1729814220 | 261.27479 | 2.94 | 1.14 | 258.32852 | 262.39129 | 259.31674 | 0 |
| 1729727820 | 258.33508 | -3.71 | -1.42 | 262.08213 | 263.1915 | 257.21529 | 0 |
| 1729641420 | 262.04776 | 1.19 | 0.45 | 260.84022 | 264.14346 | 260.16185 | 0 |
| 1729555020 | 260.86185 | 1.3 | 0.50 | 259.56676 | 262.53267 | 258.85442 | 0 |
| 1729468620 | 259.55881 | 0.03 | 0.01 | 259.52914 | 260.13873 | 259.32711 | 0 |
| 1729382220 | 259.52914 | -1.61 | -0.62 | 261.13594 | 261.13594 | 259.52914 | 0 |
| 1729295820 | 261.13594 | 1.56 | 0.60 | 259.63675 | 261.76624 | 259.92272 | 0 |
| 1729209420 | 259.57486 | -0.28 | -0.11 | 259.83938 | 265.48459 | 256.9639 | 0 |
| 1729123020 | 259.85377 | 0.19 | 0.07 | 259.63086 | 261.7269 | 259.59909 | 0 |
| 1729036620 | 259.66162 | -2.52 | -0.96 | 262.1399 | 262.07673 | 259.44763 | 0 |
| 1728950220 | 262.18263 | -0.38 | -0.14 | 262.5944 | 264.33316 | 261.31171 | 0 |
| 1728863820 | 262.56264 | -0.63 | -0.24 | 263.2825 | 263.72429 | 262.42896 | 0 |
| 1728777420 | 263.19269 | 0 | 0.00 | 263.19269 | 263.19269 | 263.19269 | 0 |
| 1728691020 | 263.19269 | 1.85 | 0.71 | 261.34245 | 265.30506 | 262.15597 | 0 |
| 1728604620 | 261.34017 | 2.28 | 0.88 | 259.12095 | 262.63034 | 259.44673 | 0 |
| 1728518220 | 259.05964 | -1.01 | -0.39 | 260.1006 | 262.04327 | 258.43678 | 0 |
| 1728431820 | 260.07191 | -2.23 | -0.85 | 262.41921 | 263.81005 | 260.05273 | 0 |
| 1728345420 | 262.30602 | -0.68 | -0.26 | 263.01832 | 265.7251 | 260.92685 | 0 |
| 1728259020 | 262.98372 | -0.05 | -0.02 | 262.97885 | 263.16077 | 262.82682 | 0 |
| 1728172620 | 263.03769 | 2.16 | 0.83 | 263.03769 | 263.03769 | 260.87754 | 0 |
| 1728086220 | 260.87754 | 1.25 | 0.48 | 259.62448 | 262.46206 | 259.27797 | 0 |
| 1727999820 | 259.62264 | -2.34 | -0.89 | 261.90085 | 263.22338 | 258.58887 | 0 |
| 1727913420 | 261.95969 | 0.99 | 0.38 | 261.11998 | 264.56873 | 261.33864 | 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
