Hot Features
プレミアム
South African Rand vs Mexican Nuevo Peso (ZARMXN)
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 | 0.0110652 | 1.04133414844 | 1.0625984 | 1.0840454 | 1.0550023 | 0 | 0 | FX |
| 4 | 0.0189642 | 1.79806682359 | 1.0546994 | 1.0840454 | 1.038613 | 0 | 0 | FX |
| 12 | 0.0234342 | 2.23134107653 | 1.0502294 | 1.0840454 | 1.0351369 | 0 | 0 | FX |
| 26 | -0.0209514 | -1.91404283698 | 1.094615 | 1.1009315 | 1.0351369 | 0 | 0 | FX |
| 52 | 0.0160195 | 1.51463994363 | 1.0576441 | 1.1009315 | 1.0326909 | 0 | 0 | FX |
| 156 | 0.1685428 | 18.621028265 | 0.9051208 | 19.5905 | 0.0278864 | 0 | 0 | FX |
| 260 | -0.3186766 | -22.8878401988 | 1.3923402 | 19.5905 | 6.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 1.0769406 | -0 | -0.28 | 1.0766569 | 1.0799194 | 1.07578 | 0 |
| 1783209360 | 1.0799194 | 0 | 0.34 | 1.0799194 | 1.0799194 | 1.0762477 | 0 |
| 1783123020 | 1.0762477 | 0 | 0.16 | 1.0745412 | 1.0840454 | 1.0747564 | 0 |
| 1783036620 | 1.0745246 | 0 | 0.43 | 1.0698477 | 1.0809762 | 1.0693209 | 0 |
| 1782950220 | 1.0699164 | 0 | 0.19 | 1.067695 | 1.07254 | 1.0643342 | 0 |
| 1782863820 | 1.067836 | 0 | 0.34 | 1.0639384 | 1.0713616 | 1.0620061 | 0 |
| 1782777420 | 1.0641896 | 0 | 0.12 | 1.0625984 | 1.0671177 | 1.0550023 | 0 |
| 1782691020 | 1.0628899 | -0 | -0.08 | 1.0624928 | 1.0668047 | 1.0618756 | 0 |
| 1782604620 | 1.0637557 | 0 | 0.00 | 1.0637557 | 1.0637557 | 1.0637557 | 0 |
| 1782518220 | 1.0637557 | 0 | 0.25 | 1.0611153 | 1.0744886 | 1.0596051 | 0 |
| 1782431820 | 1.0610541 | -0 | -0.25 | 1.0639635 | 1.069224 | 1.0588934 | 0 |
| 1782345420 | 1.063672 | 0 | 0.24 | 1.0612279 | 1.0676475 | 1.0574037 | 0 |
| 1782259020 | 1.0610863 | 0 | 0.22 | 1.0586273 | 1.0673978 | 1.0564365 | 0 |
| 1782172620 | 1.0588069 | 0 | 0.44 | 1.0541672 | 1.0616319 | 1.053449 | 0 |
| 1782086220 | 1.0541559 | 0 | 0.35 | 1.0509622 | 1.056239 | 1.0504777 | 0 |
| 1781999820 | 1.0504777 | -0.01 | -0.50 | 1.0504777 | 1.0557625 | 1.0504777 | 0 |
| 1781913420 | 1.0557625 | 0 | 0.02 | 1.055618 | 1.0654842 | 1.0509027 | 0 |
| 1781827020 | 1.0555471 | -0 | -0.12 | 1.0570125 | 1.0603978 | 1.051453 | 0 |
| 1781740620 | 1.056815 | -0.01 | -0.59 | 1.0631228 | 1.0654318 | 1.0439255 | 0 |
| 1781654220 | 1.0630843 | 0 | 0.01 | 1.062518 | 1.0653039 | 1.06009 | 0 |
| 1781567820 | 1.0630063 | 0 | 0.18 | 1.061615 | 1.0655773 | 1.0577195 | 0 |
| 1781481420 | 1.061092 | 0 | 0.32 | 1.038613 | 1.0641182 | 1.038613 | 0 |
| 1781395020 | 1.0577139 | 0 | 0.00 | 1.0577139 | 1.0577139 | 1.0577139 | 0 |
| 1781308620 | 1.0577139 | -0 | -0.12 | 1.0592624 | 1.0643339 | 1.052171 | 0 |
| 1781222220 | 1.0590187 | 0.01 | 0.85 | 1.0503357 | 1.0622297 | 1.0505941 | 0 |
| 1781135820 | 1.05011 | -0 | -0.44 | 1.0553315 | 1.0582738 | 1.049127 | 0 |
| 1781049420 | 1.0547231 | -0 | -0.20 | 1.0568324 | 1.0599568 | 1.051858 | 0 |
| 1780963020 | 1.0568471 | 0 | 0.20 | 1.0546994 | 1.0612635 | 1.0496982 | 0 |
| 1780876620 | 1.054691 | 0 | 0.03 | 1.0543793 | 1.0626439 | 1.052075 | 0 |
| 1780790220 | 1.0543793 | -0 | -0.03 | 1.0543793 | 1.0546663 | 1.0543793 | 0 |
| 1780703820 | 1.0546663 | -0 | -0.39 | 1.058745 | 1.0626562 | 1.053521 | 0 |
| 1780617420 | 1.0587624 | -0 | -0.15 | 1.0600974 | 1.0651251 | 1.05865 | 0 |
| 1780531020 | 1.0603153 | -0 | -0.36 | 1.0645153 | 1.0639647 | 1.0586865 | 0 |
| 1780444620 | 1.064155 | -0 | -0.05 | 1.0648929 | 1.073055 | 1.062401 | 0 |
| 1780358220 | 1.06468 | -0 | -0.33 | 1.0682802 | 1.0708691 | 1.0581242 | 0 |
| 1780271820 | 1.0681846 | -0 | -0.04 | 1.0698135 | 1.0700291 | 1.0648657 | 0 |
| 1780185420 | 1.0686454 | -0 | -0.11 | 1.0686454 | 1.0698135 | 1.0686454 | 0 |
| 1780099020 | 1.0698135 | 0 | 0.31 | 1.0667571 | 1.0751875 | 1.0657171 | 0 |
| 1780012620 | 1.0665383 | 0.01 | 0.48 | 1.061545 | 1.0700112 | 1.0575044 | 0 |
| 1779926220 | 1.0614381 | 0 | 0.39 | 1.0570196 | 1.0728333 | 1.0571517 | 0 |
| 1779839820 | 1.0573129 | -0 | -0.26 | 1.0600347 | 1.0598224 | 1.05599 | 0 |
| 1779753420 | 1.0600489 | 0 | 0.45 | 1.0553618 | 1.0615292 | 1.0561414 | 0 |
| 1779667020 | 1.0553286 | 0 | 0.31 | 1.0570108 | 1.058955 | 1.052113 | 0 |
| 1779580620 | 1.052113 | 0 | 0.00 | 1.052113 | 1.052113 | 1.052113 | 0 |
| 1779494220 | 1.052113 | 0 | 0.06 | 1.051525 | 1.0593892 | 1.048823 | 0 |
| 1779407820 | 1.051485 | -0 | -0.06 | 1.0519451 | 1.0540209 | 1.0470384 | 0 |
| 1779321420 | 1.0520702 | 0.01 | 0.97 | 1.0415597 | 1.05386 | 1.041545 | 0 |
| 1779235020 | 1.04196 | 0 | 0.01 | 1.0420814 | 1.0441354 | 1.0364748 | 0 |
| 1779148620 | 1.0419039 | 0 | 0.40 | 1.0377394 | 1.045943 | 1.0351165 | 0 |
| 1779062220 | 1.03774 | -0 | -0.20 | 1.0398321 | 1.0410273 | 1.0372558 | 0 |
| 1778975820 | 1.0398321 | 0 | 0.09 | 1.0398321 | 1.0398321 | 1.0388733 | 0 |
| 1778889420 | 1.0388733 | -0.01 | -0.56 | 1.0447661 | 1.0460169 | 1.0378857 | 0 |
| 1778803020 | 1.0447533 | -0 | -0.22 | 1.0469453 | 1.0493761 | 1.0435011 | 0 |
| 1778716620 | 1.047013 | 0 | 0.37 | 1.0430314 | 1.0486073 | 1.0419441 | 0 |
| 1778630220 | 1.043112 | -0 | -0.27 | 1.0460074 | 1.0455787 | 1.0402087 | 0 |
| 1778543820 | 1.0459748 | -0 | -0.26 | 1.047601 | 1.0507101 | 1.044105 | 0 |
| 1778457420 | 1.0486495 | 0 | 0.00 | 1.0486495 | 1.0486495 | 1.0486495 | 0 |
| 1778371020 | 1.0486495 | 0 | 0.00 | 1.0486495 | 1.0486495 | 1.0486495 | 0 |
| 1778284620 | 1.0486495 | -0 | -0.22 | 1.0510436 | 1.0528651 | 1.04589 | 0 |
| 1778198220 | 1.0509906 | -0 | -0.10 | 1.0521143 | 1.0596243 | 1.0472588 | 0 |
| 1778111820 | 1.05204 | 0.01 | 0.64 | 1.0455326 | 1.0562852 | 1.0464269 | 0 |
| 1778025420 | 1.045375 | 0 | 0.19 | 1.0431223 | 1.0467914 | 1.0407405 | 0 |
| 1777939020 | 1.0433733 | -0.01 | -0.81 | 1.0515928 | 1.0516316 | 1.0387656 | 0 |
| 1777852620 | 1.0518567 | 0.01 | 0.69 | 1.0446225 | 1.0563628 | 1.0446225 | 0 |
| 1777766220 | 1.0446225 | -0.01 | -0.61 | 1.0446225 | 1.05102 | 1.0446225 | 0 |
| 1777679820 | 1.05102 | 0 | 0.37 | 1.0473212 | 1.0520807 | 1.0424 | 0 |
| 1777593420 | 1.0471299 | 0 | 0.43 | 1.042488 | 1.0497615 | 1.03902 | 0 |
| 1777507020 | 1.0426 | -0.01 | -0.81 | 1.0511656 | 1.0520434 | 1.0388395 | 0 |
| 1777420620 | 1.0511649 | 0 | 0.03 | 1.0510559 | 1.0537799 | 1.0477664 | 0 |
| 1777334220 | 1.0508788 | 0 | 0.15 | 1.0491722 | 1.0559907 | 1.049975 | 0 |
| 1777247820 | 1.0493074 | -0 | -0.17 | 1.0524876 | 1.0524876 | 1.042646 | 0 |
| 1777161420 | 1.0510943 | 0 | 0.00 | 1.0510943 | 1.0510943 | 1.0510943 | 0 |
| 1777075020 | 1.0510943 | 0 | 0.44 | 1.047007 | 1.0545821 | 1.0452778 | 0 |
| 1776988620 | 1.0464438 | -0.01 | -0.62 | 1.052865 | 1.0540894 | 1.0454191 | 0 |
| 1776902220 | 1.0530022 | 0 | 0.15 | 1.0512134 | 1.0537749 | 1.0491994 | 0 |
| 1776815820 | 1.0513744 | -0.01 | -0.63 | 1.05811 | 1.0602845 | 1.0467188 | 0 |
| 1776729420 | 1.05805 | -0.01 | -0.77 | 1.0575043 | 1.0628951 | 1.0557455 | 0 |
| 1776642960 | 1.0662828 | 0 | 0.00 | 1.0662828 | 1.0662828 | 1.0662828 | 0 |
| 1776556560 | 1.0662828 | 0.01 | 0.50 | 1.060977 | 1.0662828 | 1.060977 | 0 |
| 1776470220 | 1.0609831 | 0.01 | 0.92 | 1.0511867 | 1.064994 | 1.0491304 | 0 |
| 1776383820 | 1.0513168 | -0 | -0.25 | 1.054025 | 1.0561925 | 1.042118 | 0 |
| 1776297420 | 1.0539888 | -0 | -0.23 | 1.056375 | 1.0571546 | 1.0524887 | 0 |
| 1776211020 | 1.0564634 | 0 | 0.16 | 1.054696 | 1.059641 | 1.0518391 | 0 |
| 1776124620 | 1.05475 | 0 | 0.39 | 1.0507661 | 1.0560132 | 1.0472752 | 0 |
| 1776038220 | 1.050665 | -0.01 | -0.49 | 1.0557987 | 1.0557987 | 1.0448249 | 0 |
| 1775951820 | 1.0557987 | 0 | 0.00 | 1.0557987 | 1.0557987 | 1.0557987 | 0 |
| 1775865420 | 1.0557987 | -0 | -0.41 | 1.0599509 | 1.0591437 | 1.0515923 | 0 |
| 1775779020 | 1.06017 | -0 | -0.19 | 1.0625051 | 1.064244 | 1.0563712 | 0 |
| 1775692620 | 1.06223 | -0 | -0.10 | 1.0635927 | 1.0685001 | 1.059787 | 0 |
| 1775606220 | 1.0632426 | 0.01 | 0.95 | 1.0533056 | 1.0652403 | 1.047544 | 0 |
| 1775519820 | 1.053215 | 0 | 0.01 | 1.053305 | 1.0602043 | 1.0500266 | 0 |
| 1775433420 | 1.0531425 | -0 | -0.46 | 1.0580544 | 1.0593227 | 1.0494897 | 0 |
| 1775347020 | 1.0580544 | 0 | 0.37 | 1.0580544 | 1.0580544 | 1.0580544 | 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。
