Hot Features
プレミアム
South African Rand vs Namibian Dollar (ZARNAD)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.0047061 | 0.47311661916 | 0.9947019 | 1.0037219 | 0.9938308 | 0 | 0 | FX |
| 4 | -0.0022097 | -0.220613114165 | 1.0016177 | 1.0063309 | 0.9913225 | 0 | 0 | FX |
| 12 | 0.0026952 | 0.270408888097 | 0.9967128 | 1.0091456 | 0.989533 | 0 | 0 | FX |
| 26 | 0.0008084 | 0.0809533670953 | 0.9985996 | 1.0146925 | 0.9836424 | 0 | 0 | FX |
| 52 | 0.0018601 | 0.18646723631 | 0.9975479 | 1.0150647 | 0.9836424 | 0 | 0 | FX |
| 156 | 0.0116422 | 1.17863971399 | 0.9877658 | 1.0192126 | 0.9758059 | 0 | 0 | FX |
| 260 | -0.0008375 | -0.0837294444214 | 1.0002455 | 1.023028 | 0.9391193 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733097420 | 0.9968757 | 0 | 0.00 | 0.9968757 | 0.9968757 | 0.9968757 | 0 |
| 1733011020 | 0.9968757 | -0.002928 | -0.29 | 0.9968757 | 0.9998034 | 0.9968757 | 0 |
| 1732924620 | 0.9998034 | -0.001429 | -0.14 | 1.0037219 | 1.0037219 | 0.9998034 | 0 |
| 1732838220 | 1.0012325 | 0 | 0.11 | 0.9938307 | 1.0012325 | 0.9938308 | 0 |
| 1732751820 | 1.0001313 | 0 | 0.26 | 0.9981114 | 1.0001313 | 0.9981114 | 0 |
| 1732665420 | 0.9974925 | -0.003006 | -0.30 | 0.9987688 | 0.9987688 | 0.9974925 | 0 |
| 1732579020 | 1.0004989 | -0 | -0.03 | 0.9947019 | 1.0004989 | 0.9947019 | 0 |
| 1732492620 | 1.0007575 | 0 | 0.00 | 1.0007575 | 1.0007575 | 1.0007575 | 0 |
| 1732406220 | 1.0007575 | 0 | 0.00 | 1.0007575 | 1.0007575 | 1.0007575 | 0 |
| 1732319820 | 1.0007575 | 0 | 0.28 | 1.0045891 | 1.0045891 | 1.0007575 | 0 |
| 1732233420 | 0.9979671 | -0.002834 | -0.28 | 1.0017529 | 1.0021163 | 0.9979671 | 0 |
| 1732147020 | 1.0008016 | -0 | -0.04 | 0.9969943 | 1.0008016 | 0.9969943 | 0 |
| 1732060620 | 1.0011714 | -0 | -0.34 | 1.004158 | 1.004158 | 1.0011714 | 0 |
| 1731974220 | 1.0045843 | 0 | 0.08 | 1.0063309 | 1.0063309 | 1.0009593 | 0 |
| 1731887820 | 1.0037347 | 0 | 0.00 | 1.0037347 | 1.0037347 | 1.0037347 | 0 |
| 1731801420 | 1.0037347 | 0 | 0.37 | 1.0037347 | 1.0037347 | 1.0037347 | 0 |
| 1731715020 | 1.0000342 | 0 | 0.23 | 1.0002984 | 1.0002984 | 1.0000342 | 0 |
| 1731628620 | 0.9977097 | -0.001029 | -0.10 | 0.9918829 | 0.9977097 | 0.9913225 | 0 |
| 1731542220 | 0.9987388 | -0.001669 | -0.17 | 0.9981518 | 0.9987388 | 0.9981518 | 0 |
| 1731455820 | 1.0004082 | 0 | 0.06 | 0.9948057 | 1.0004082 | 0.9948057 | 0 |
| 1731369420 | 0.9997904 | -0.001345 | -0.13 | 0.9991801 | 0.9997904 | 0.9991801 | 0 |
| 1731283020 | 1.0011352 | 0 | 0.24 | 1.0011352 | 1.0011352 | 1.0011352 | 0 |
| 1731196620 | 0.9987612 | 0 | 0.00 | 0.9987612 | 0.9987612 | 0.9987612 | 0 |
| 1731110220 | 0.9987612 | -0.004263 | -0.43 | 1.0051732 | 1.0051732 | 0.9987612 | 0 |
| 1731023820 | 1.0030246 | 0 | 0.08 | 1.0057102 | 1.0057102 | 1.0030246 | 0 |
| 1730937420 | 1.0022338 | 0 | 0.13 | 1.0022338 | 1.0022338 | 1.0009064 | 0 |
| 1730851020 | 1.0009064 | 0 | 0.20 | 1.0009064 | 1.0009064 | 0.9988791 | 0 |
| 1730764620 | 0.9988791 | -0.000734 | -0.07 | 1.0016177 | 1.0016177 | 0.9988791 | 0 |
| 1730678220 | 0.9996132 | 0 | 0.00 | 0.9999999 | 0.9999999 | 0.9996132 | 0 |
| 1730591820 | 0.9996132 | 0.0004968 | 0.05 | 0.9996132 | 0.9996132 | 0.9991164 | 0 |
| 1730505420 | 0.9991164 | -0.001153 | -0.12 | 1.0012866 | 1.0012866 | 0.9991164 | 0 |
| 1730419020 | 1.000269 | 0.01 | 0.60 | 0.9934273 | 1.000269 | 0.9934273 | 0 |
| 1730332620 | 0.9942846 | -0.005253 | -0.53 | 1.0018436 | 1.0019601 | 0.9942846 | 0 |
| 1730246220 | 0.9995377 | -0.002891 | -0.29 | 1.0032233 | 1.0032234 | 0.9995377 | 0 |
| 1730159820 | 1.002429 | 0 | 0.18 | 1.002429 | 1.002429 | 1.000612 | 0 |
| 1730073420 | 1.000612 | 0 | 0.00 | 1.000612 | 1.000612 | 1.000612 | 0 |
| 1729986960 | 1.000612 | 0 | 0.00 | 1.000612 | 1.000612 | 1.000612 | 0 |
| 1729900620 | 1.000612 | 0 | 0.07 | 0.9995031 | 1.0009769 | 0.9995031 | 0 |
| 1729814220 | 0.9999502 | -0.000137 | -0.01 | 0.989533 | 0.9999502 | 0.989533 | 0 |
| 1729727820 | 1.0000868 | -0 | -0.06 | 1.0058692 | 1.0058692 | 1.0000868 | 0 |
| 1729641420 | 1.0006507 | 0 | 0.03 | 1.0027346 | 1.0027346 | 1.0006507 | 0 |
| 1729555020 | 1.0003998 | 0 | 0.04 | 0.9952787 | 1.0003998 | 0.9952787 | 0 |
| 1729468620 | 0.9999999 | 0.0040842 | 0.41 | 0.9999999 | 0.9999999 | 0.9959157 | 0 |
| 1729382220 | 0.9959157 | -0.002947 | -0.30 | 0.9959157 | 0.9988626 | 0.9959157 | 0 |
| 1729295820 | 0.9988626 | 0.0034675 | 0.35 | 1.0005498 | 1.0005498 | 0.9988626 | 0 |
| 1729209420 | 0.9953951 | -0.005318 | -0.53 | 1.0000639 | 1.0000639 | 0.9953951 | 0 |
| 1729123020 | 1.000713 | 0 | 0.33 | 0.996285 | 1.000713 | 0.996285 | 0 |
| 1729036620 | 0.9973826 | -0.002179 | -0.22 | 1.0002277 | 1.0002277 | 0.9973826 | 0 |
| 1728950220 | 0.9995615 | -0.004648 | -0.46 | 1.0013815 | 1.0013815 | 0.9995615 | 0 |
| 1728863820 | 1.0042092 | 0 | 0.37 | 1.0042092 | 1.0042092 | 1.0042092 | 0 |
| 1728777420 | 1.0005036 | 0 | 0.00 | 1.0005036 | 1.0005036 | 1.0005036 | 0 |
| 1728691020 | 1.0005036 | 0 | 0.05 | 1.0031486 | 1.0031486 | 1.0005036 | 0 |
| 1728604620 | 0.9999986 | 0.0003122 | 0.03 | 1.0007642 | 1.0007642 | 0.9999986 | 0 |
| 1728518220 | 0.9996864 | -0.00074 | -0.07 | 0.9942256 | 0.9996864 | 0.9942256 | 0 |
| 1728431820 | 1.0004263 | -0 | -0.08 | 1.0011063 | 1.0011063 | 1.0004263 | 0 |
| 1728345420 | 1.0012302 | -0 | -0.28 | 1.0039915 | 1.0039915 | 1.0012302 | 0 |
| 1728259020 | 1.0040127 | 0 | 0.00 | 1.0040127 | 1.0040127 | 1.0040127 | 0 |
| 1728172620 | 1.0040127 | 0 | 0.00 | 1.0040127 | 1.0040127 | 0.9999999 | 0 |
| 1728086220 | 1.0040127 | 0 | 0.49 | 1.0004025 | 1.0040127 | 1.0004025 | 0 |
| 1727999820 | 0.9991317 | -2.0E-5 | -0.00 | 1.004051 | 1.004051 | 0.9991317 | 0 |
| 1727913420 | 0.9991516 | -0.000767 | -0.08 | 0.9971189 | 0.9991516 | 0.9971189 | 0 |
| 1727827020 | 0.9999189 | -0.00033 | -0.03 | 0.9996938 | 0.9999189 | 0.9986739 | 0 |
| 1727740620 | 1.0002488 | -0 | -0.07 | 1.0037383 | 1.0037383 | 1.0002488 | 0 |
| 1727654220 | 1.0009437 | 0 | 0.00 | 1.0009437 | 1.0009437 | 1.0009437 | 0 |
| 1727567760 | 1.0009437 | 0 | 0.00 | 1.0009437 | 1.0009437 | 1.0009437 | 0 |
| 1727481360 | 1.0009437 | 0 | 0.06 | 0.9987099 | 1.0009437 | 0.9987099 | 0 |
| 1727395020 | 1.0003781 | -0 | -0.21 | 1.0012248 | 1.0012248 | 1.0003781 | 0 |
| 1727308620 | 1.0025154 | 0 | 0.28 | 0.9966856 | 1.0025154 | 0.9966856 | 0 |
| 1727222220 | 0.9997617 | -0.000709 | -0.07 | 1.0030161 | 1.0030161 | 0.9997617 | 0 |
| 1727135820 | 1.0004707 | -0.01 | -0.55 | 1.0081509 | 1.0081509 | 1.0004707 | 0 |
| 1727049420 | 1.0059566 | 0 | 0.00 | 1.0059566 | 1.0059566 | 1.0059566 | 0 |
| 1726963020 | 1.0059566 | 0.01 | 0.64 | 1.0059566 | 1.0059566 | 1.0059566 | 0 |
| 1726876620 | 0.9996078 | -0.001054 | -0.11 | 0.9942872 | 0.9996078 | 0.9942872 | 0 |
| 1726790220 | 1.0006614 | 0 | 0.09 | 1.0021123 | 1.0021123 | 1.0006614 | 0 |
| 1726703820 | 0.9997514 | -0.004582 | -0.46 | 1.0036725 | 1.0038028 | 0.9997514 | 0 |
| 1726617420 | 1.004333 | 0 | 0.34 | 1.0015501 | 1.004333 | 0.9999422 | 0 |
| 1726531020 | 1.0009387 | -0 | -0.30 | 1.0029028 | 1.0029028 | 1.0009387 | 0 |
| 1726444620 | 1.0039707 | 0 | 0.39 | 1.0030562 | 1.0039707 | 1.0030562 | 0 |
| 1726358220 | 1.0000953 | 0 | 0.00 | 1.0000953 | 1.0000953 | 1.0000953 | 0 |
| 1726271820 | 1.0000953 | -0 | -0.30 | 1.0091456 | 1.0091456 | 1.0000953 | 0 |
| 1726185420 | 1.0031503 | 0 | 0.40 | 0.9998703 | 1.0031503 | 0.9998703 | 0 |
| 1726099020 | 0.9991917 | -0.001452 | -0.15 | 0.9984057 | 0.9991917 | 0.9984057 | 0 |
| 1726012620 | 1.0006432 | -0 | -0.24 | 1.0020627 | 1.0020627 | 1.0006432 | 0 |
| 1725926220 | 1.0030196 | 0.01 | 0.76 | 0.9967128 | 1.0030196 | 0.9967128 | 0 |
| 1725839820 | 0.9954622 | 0 | 0.00 | 0.9954622 | 0.9954622 | 0.9954622 | 0 |
| 1725753420 | 0.9954622 | -0.005716 | -0.57 | 0.9954622 | 1.0011778 | 0.9954622 | 0 |
| 1725667020 | 1.0011778 | -0 | -0.34 | 1.0047359 | 1.0047359 | 1.0011778 | 0 |
| 1725580620 | 1.0045793 | 0.01 | 0.50 | 0.999668 | 1.0045793 | 0.999668 | 0 |
| 1725494220 | 0.9995612 | -0.0003 | -0.03 | 0.997945 | 1.0001719 | 0.997945 | 0 |
| 1725407820 | 0.9998609 | -0.000494 | -0.05 | 1.004998 | 1.004998 | 0.9998609 | 0 |
| 1725321420 | 1.0003553 | -0 | -0.04 | 0.9911181 | 1.0003553 | 0.9911181 | 0 |
| 1725235020 | 1.0007844 | 0 | 0.00 | 1.0007844 | 1.0007844 | 1.0007844 | 0 |
| 1725148620 | 1.0007844 | 0 | 0.00 | 1.0007844 | 1.0007844 | 1.0007844 | 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
