
South African Rand vs Macao Pataca (ZARMOP)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0016924 | -0.383205699992 | 0.4416427 | 0.4421541 | 0.4385535 | 0 | 0 | FX |
4 | 0.0050146 | 1.15295203406 | 0.4349357 | 0.4426878 | 0.4288406 | 0 | 0 | FX |
12 | 0.0116504 | 2.72015006307 | 0.4282999 | 0.4426878 | 0.4186734 | 0 | 0 | FX |
26 | -0.025487 | -5.47592554357 | 0.4654373 | 0.4680472 | 0.4186734 | 0 | 0 | FX |
52 | 0.0144097 | 3.38621038745 | 0.4255406 | 0.4680472 | 0.4186734 | 0 | 0 | FX |
156 | -0.1154031 | -20.7801194699 | 0.5553534 | 0.5579488 | 0.4072162 | 0 | 0 | FX |
260 | -0.0206372 | -4.48062528835 | 0.4605875 | 0.5928611 | 0.4072162 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743033420 | 0.4385535 | -0.002488 | -0.56 | 0.4395624 | 0.4395625 | 0.4385535 | 0 |
1742947020 | 0.4410411 | -0.001113 | -0.25 | 0.440147 | 0.4410411 | 0.4401471 | 0 |
1742860620 | 0.4421541 | 0.0014545 | 0.33 | 0.4403513 | 0.4421541 | 0.4403513 | 0 |
1742774220 | 0.4406996 | 0 | 0.00 | 0.4406996 | 0.4406996 | 0.4406996 | 0 |
1742687820 | 0.4406996 | 0.0001654 | 0.04 | 0.4406996 | 0.4406996 | 0.4405342 | 0 |
1742601420 | 0.4405342 | 0.0009747 | 0.22 | 0.4411458 | 0.4411458 | 0.4405342 | 0 |
1742515020 | 0.4395595 | -0.00179 | -0.41 | 0.4416427 | 0.4416427 | 0.4395595 | 0 |
1742428620 | 0.4413492 | -0.001339 | -0.30 | 0.4405241 | 0.4413492 | 0.4405241 | 0 |
1742342220 | 0.4426878 | 0.0014507 | 0.33 | 0.4415065 | 0.4426878 | 0.4416332 | 0 |
1742255820 | 0.4412371 | 0.0004683 | 0.11 | 0.4406419 | 0.4412371 | 0.4401827 | 0 |
1742169420 | 0.4407688 | 0 | 0.00 | 0.4407688 | 0.4407688 | 0.4407688 | 0 |
1742083020 | 0.4407688 | 6.9E-5 | 0.02 | 0.4407688 | 0.4407688 | 0.4406998 | 0 |
1741996620 | 0.4406998 | 0.0056275 | 1.29 | 0.4376063 | 0.4406998 | 0.4376063 | 0 |
1741910220 | 0.4350723 | -0.001078 | -0.25 | 0.4368435 | 0.4368435 | 0.4350723 | 0 |
1741823820 | 0.4361506 | -0.002065 | -0.47 | 0.4385565 | 0.4385565 | 0.4361506 | 0 |
1741737420 | 0.438216 | -0.000202 | -0.05 | 0.4365578 | 0.438216 | 0.4365578 | 0 |
1741651020 | 0.4384176 | -0.003368 | -0.76 | 0.4375228 | 0.4384176 | 0.4375228 | 0 |
1741564620 | 0.4417852 | 0 | 0.00 | 0.4417852 | 0.4417852 | 0.4417852 | 0 |
1741478220 | 0.4417852 | 0 | 0.00 | 0.4417852 | 0.4417852 | 0.4417852 | 0 |
1741391820 | 0.4417852 | 0.0048279 | 1.10 | 0.4415279 | 0.4417852 | 0.4415279 | 0 |
1741305420 | 0.4369573 | 0.0027578 | 0.64 | 0.4322086 | 0.4369573 | 0.4322086 | 0 |
1741219020 | 0.4341995 | 0.0021154 | 0.49 | 0.4302548 | 0.4341995 | 0.4302548 | 0 |
1741132620 | 0.4320841 | 0.002864 | 0.67 | 0.4288406 | 0.4320841 | 0.4288406 | 0 |
1741046220 | 0.4292201 | -0.002063 | -0.48 | 0.4295378 | 0.4295378 | 0.4292201 | 0 |
1740959820 | 0.4312836 | -0.002629 | -0.61 | 0.4312836 | 0.4339124 | 0.4312836 | 0 |
1740873420 | 0.4339124 | 0 | 0.00 | 0.4339124 | 0.4339124 | 0.4339124 | 0 |
1740787020 | 0.4339124 | -0.000239 | -0.06 | 0.436991 | 0.436991 | 0.4339124 | 0 |
1740700620 | 0.434151 | -0.00137 | -0.31 | 0.4349357 | 0.4349357 | 0.434151 | 0 |
1740614220 | 0.4355212 | -0.000197 | -0.05 | 0.4336498 | 0.4355212 | 0.4336498 | 0 |
1740527820 | 0.4357184 | -0.000707 | -0.16 | 0.4355706 | 0.4357184 | 0.4355706 | 0 |
1740441420 | 0.436425 | 0.0005733 | 0.13 | 0.434722 | 0.436425 | 0.434722 | 0 |
1740355020 | 0.4358517 | 0 | 0.00 | 0.4358517 | 0.4358517 | 0.4358517 | 0 |
1740268620 | 0.4358517 | 0 | 0.00 | 0.4358517 | 0.4358517 | 0.4358517 | 0 |
1740182220 | 0.4358517 | 0.0014423 | 0.33 | 0.4342599 | 0.4358517 | 0.4342599 | 0 |
1740095820 | 0.4344094 | 0.001237 | 0.29 | 0.4318143 | 0.4344094 | 0.4318143 | 0 |
1740009420 | 0.4331724 | -0.001795 | -0.41 | 0.4358377 | 0.4358377 | 0.4331724 | 0 |
1739923020 | 0.4349675 | 2.4E-5 | 0.01 | 0.4347553 | 0.4349675 | 0.4347553 | 0 |
1739836620 | 0.4349432 | -0.001368 | -0.31 | 0.4359258 | 0.4359258 | 0.4349432 | 0 |
1739750220 | 0.4363108 | 0 | 0.00 | 0.4363108 | 0.4363108 | 0.4363108 | 0 |
1739663820 | 0.4363108 | 0 | 0.00 | 0.4363108 | 0.4363108 | 0.4363108 | 0 |
1739577420 | 0.4363108 | 0.0024598 | 0.57 | 0.4315411 | 0.4363108 | 0.4315411 | 0 |
1739491020 | 0.433851 | -0.001125 | -0.26 | 0.4320621 | 0.433851 | 0.4320621 | 0 |
1739404620 | 0.4349756 | 0.0001278 | 0.03 | 0.432014 | 0.4349756 | 0.432014 | 0 |
1739318220 | 0.4348478 | -0.001096 | -0.25 | 0.4358355 | 0.4358355 | 0.4348478 | 0 |
1739231820 | 0.4359435 | 0.0004074 | 0.09 | 0.4364149 | 0.4364073 | 0.4359435 | 0 |
1739145420 | 0.4355361 | 0 | 0.00 | 0.4355361 | 0.4355361 | 0.4355361 | 0 |
1739059020 | 0.4355361 | 0 | 0.00 | 0.4355361 | 0.4355361 | 0.4355361 | 0 |
1738972620 | 0.4355361 | 0.0041631 | 0.97 | 0.4341956 | 0.4355361 | 0.4341956 | 0 |
1738886220 | 0.431373 | 0.0002766 | 0.06 | 0.4330261 | 0.4330261 | 0.431373 | 0 |
1738799820 | 0.4310964 | 0.0036491 | 0.85 | 0.4266905 | 0.4310964 | 0.4266905 | 0 |
1738713420 | 0.4274473 | 0.0032652 | 0.77 | 0.4256931 | 0.4274473 | 0.4256931 | 0 |
1738627020 | 0.4241821 | -0.007017 | -1.63 | 0.4287896 | 0.4287896 | 0.4241821 | 0 |
1738540620 | 0.4311991 | 0.0010621 | 0.25 | 0.430294 | 0.4337799 | 0.430294 | 0 |
1738454220 | 0.430137 | 0 | 0.00 | 0.430137 | 0.430137 | 0.430137 | 0 |
1738367820 | 0.430137 | -0.003053 | -0.70 | 0.4326508 | 0.4326508 | 0.430137 | 0 |
1738281420 | 0.4331898 | 0.0030943 | 0.72 | 0.4321483 | 0.4331898 | 0.4321483 | 0 |
1738195020 | 0.4300955 | 0.001353 | 0.32 | 0.4291317 | 0.4300955 | 0.4289565 | 0 |
1738108620 | 0.4287425 | -0.00126 | -0.29 | 0.4293585 | 0.4293585 | 0.4287425 | 0 |
1738022220 | 0.4300029 | -0.007041 | -1.61 | 0.4342355 | 0.4342355 | 0.4300029 | 0 |
1737935820 | 0.4370442 | 0 | 0.00 | 0.4370442 | 0.4370442 | 0.4370442 | 0 |
1737849420 | 0.4370442 | 0 | 0.00 | 0.4370442 | 0.4370442 | 0.4370442 | 0 |
1737763020 | 0.4370442 | 0.0052537 | 1.22 | 0.4329846 | 0.4370442 | 0.4329846 | 0 |
1737676620 | 0.4317905 | -0.002425 | -0.56 | 0.4349474 | 0.4349474 | 0.4317905 | 0 |
1737590220 | 0.4342155 | 0.0032057 | 0.74 | 0.4310722 | 0.4342155 | 0.4310722 | 0 |
1737503820 | 0.4310098 | 0.0034741 | 0.81 | 0.4279826 | 0.4310098 | 0.4279826 | 0 |
1737417420 | 0.4275357 | -0.001644 | -0.38 | 0.4288705 | 0.4288705 | 0.4275357 | 0 |
1737331020 | 0.4291797 | 0 | 0.00 | 0.4291797 | 0.4291797 | 0.4291797 | 0 |
1737244620 | 0.4291797 | 0.0009842 | 0.23 | 0.4291797 | 0.4291797 | 0.4281955 | 0 |
1737158220 | 0.4281955 | 0.0028352 | 0.67 | 0.4263148 | 0.4281955 | 0.4263148 | 0 |
1737071820 | 0.4253603 | 0.000362 | 0.09 | 0.427694 | 0.427694 | 0.4253603 | 0 |
1736985420 | 0.4249983 | 0.001936 | 0.46 | 0.4217582 | 0.4249983 | 0.4217582 | 0 |
1736899020 | 0.4230623 | 0.004389 | 1.05 | 0.4202498 | 0.4230623 | 0.4202498 | 0 |
1736812620 | 0.4186733 | -0.003179 | -0.75 | 0.4222243 | 0.4222243 | 0.4186733 | 0 |
1736726220 | 0.4218527 | 0 | 0.00 | 0.4218527 | 0.4218527 | 0.4218527 | 0 |
1736639820 | 0.4218527 | 0.0001154 | 0.03 | 0.4218527 | 0.4218527 | 0.4217373 | 0 |
1736553420 | 0.4217373 | -0.001846 | -0.44 | 0.4232684 | 0.4232684 | 0.4217373 | 0 |
1736467020 | 0.4235832 | -0.000535 | -0.13 | 0.4229752 | 0.4242218 | 0.4229752 | 0 |
1736380620 | 0.4241185 | -0.006939 | -1.61 | 0.4304465 | 0.4304465 | 0.4241185 | 0 |
1736294220 | 0.4310573 | -0.00185 | -0.43 | 0.4327689 | 0.4327689 | 0.4310573 | 0 |
1736207820 | 0.432907 | 0.0057298 | 1.34 | 0.4266773 | 0.432907 | 0.4266773 | 0 |
1736121420 | 0.4271772 | 0 | 0.00 | 0.4271772 | 0.4271772 | 0.4271772 | 0 |
1736035020 | 0.4271772 | -6.0E-5 | -0.01 | 0.4271772 | 0.4272375 | 0.4271772 | 0 |
1735948620 | 0.4272375 | -0.001062 | -0.25 | 0.4307271 | 0.4307271 | 0.4272375 | 0 |
1735862220 | 0.4282999 | 0.0039073 | 0.92 | 0.4282999 | 0.4282999 | 0.4243926 | 0 |
1735775820 | 0.4243926 | -0.00133 | -0.31 | 0.4243926 | 0.4243926 | 0.4243926 | 0 |
1735689420 | 0.4257227 | 0 | 0.00 | 0.4257227 | 0.4257227 | 0.4257227 | 0 |
1735603020 | 0.4257227 | -0.002871 | -0.67 | 0.4286767 | 0.4286767 | 0.4257227 | 0 |
1735516620 | 0.4285941 | 0 | 0.00 | 0.4285941 | 0.4285941 | 0.4285941 | 0 |
1735430220 | 0.4285941 | 0.0015047 | 0.35 | 0.4285941 | 0.4285941 | 0.4270894 | 0 |
1735343760 | 0.4270894 | -0.00094 | -0.22 | 0.4270894 | 0.4280295 | 0.4270894 | 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