
South African Rand vs Nigerian Naira (ZARNGN)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.950796 | 1.16697341373 | 81.475378 | 82.741007 | 80.471509 | 0 | 0 | FX |
4 | -1.765966 | -2.09754259721 | 84.19214 | 85.018578 | 77.779977 | 0 | 0 | FX |
12 | -10.740101 | -11.5278849562 | 93.166275 | 93.719679 | 77.779977 | 0 | 0 | FX |
26 | -6.054292 | -6.84251821187 | 88.480466 | 99.881922 | 77.779977 | 0 | 0 | FX |
52 | -2.471212 | -2.9108222484 | 84.897386 | 99.881922 | 54.09454 | 0 | 0 | FX |
156 | 54.953377 | 200.028329842 | 27.472797 | 99.881922 | 1.7231607 | 0 | 0 | FX |
260 | 58.390553 | 242.933407046 | 24.035621 | 99.881922 | 0.3916817 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740095820 | 82.414982 | 1.13 | 1.39 | 81.279751 | 82.549039 | 80.471509 | 0 |
1740009420 | 81.287701 | -0.6 | -0.73 | 81.98998 | 82.225893 | 80.981548 | 0 |
1739923020 | 81.883725 | -0.12 | -0.14 | 82.000684 | 82.286422 | 81.595603 | 0 |
1739836620 | 81.999793 | -0.19 | -0.23 | 82.477543 | 82.387131 | 81.753936 | 0 |
1739750220 | 82.192085 | 0 | 0.00 | 82.192085 | 82.192085 | 82.192085 | 0 |
1739663820 | 82.192085 | 0 | 0.00 | 82.192085 | 82.192085 | 82.192085 | 0 |
1739577420 | 82.192085 | 0.71 | 0.87 | 81.475378 | 82.705624 | 81.209085 | 0 |
1739491020 | 81.483036 | 0.18 | 0.22 | 81.321928 | 82.009154 | 80.854079 | 0 |
1739404620 | 81.304034 | 0.12 | 0.14 | 81.18181 | 82.098092 | 81.03419 | 0 |
1739318220 | 81.188827 | -0.24 | -0.29 | 81.417379 | 81.567984 | 81.031362 | 0 |
1739231820 | 81.427091 | 0.02 | 0.03 | 80.87268 | 81.920151 | 81.163754 | 0 |
1739145420 | 81.40474 | 0 | 0.00 | 81.40474 | 81.40474 | 81.40474 | 0 |
1739059020 | 81.40474 | 0 | 0.00 | 81.40474 | 81.40474 | 81.40474 | 0 |
1738972620 | 81.40474 | 0.19 | 0.23 | 81.26897 | 82.010497 | 81.060431 | 0 |
1738886220 | 81.218622 | 0.47 | 0.58 | 80.763849 | 81.385289 | 80.219992 | 0 |
1738799820 | 80.750786 | 0.88 | 1.11 | 79.861478 | 80.919797 | 79.568036 | 0 |
1738713420 | 79.867038 | 0.74 | 0.94 | 79.125601 | 80.081893 | 78.682417 | 0 |
1738627020 | 79.122647 | 0.1 | 0.12 | 79.031296 | 80.103442 | 77.779977 | 0 |
1738540620 | 79.026931 | -1.47 | -1.83 | 80.459099 | 80.459099 | 78.928761 | 0 |
1738454220 | 80.499221 | 0 | 0.00 | 80.499221 | 80.499221 | 80.499221 | 0 |
1738367820 | 80.499221 | -1.71 | -2.08 | 82.266459 | 82.366319 | 79.975442 | 0 |
1738281420 | 82.20503 | -1.54 | -1.84 | 83.733572 | 84.098255 | 82.120863 | 0 |
1738195020 | 83.747567 | 0.6 | 0.72 | 83.142763 | 84.126686 | 80.621666 | 0 |
1738108620 | 83.147216 | 0.44 | 0.53 | 82.689598 | 83.279169 | 81.188732 | 0 |
1738022220 | 82.707443 | -1.94 | -2.29 | 84.182725 | 83.107148 | 81.473844 | 0 |
1737935820 | 84.649076 | 0 | 0.00 | 84.649076 | 84.649076 | 84.649076 | 0 |
1737849420 | 84.649076 | 0 | 0.00 | 84.649076 | 84.649076 | 84.649076 | 0 |
1737763020 | 84.649076 | 0.46 | 0.54 | 84.19214 | 85.018578 | 83.439421 | 0 |
1737676620 | 84.191392 | 0.07 | 0.08 | 84.162111 | 84.489882 | 83.394132 | 0 |
1737590220 | 84.122657 | 0.22 | 0.26 | 83.975354 | 84.319803 | 83.449425 | 0 |
1737503820 | 83.901272 | -0.07 | -0.08 | 83.981125 | 84.17823 | 83.029348 | 0 |
1737417420 | 83.972097 | 1.07 | 1.29 | 82.896099 | 84.100055 | 82.867029 | 0 |
1737331020 | 82.900785 | 0.06 | 0.07 | 82.838712 | 82.955884 | 82.757194 | 0 |
1737244620 | 82.838712 | -0.03 | -0.03 | 82.838712 | 82.867437 | 82.838712 | 0 |
1737158220 | 82.867437 | -0.98 | -1.17 | 82.884963 | 83.422271 | 82.634896 | 0 |
1737071820 | 83.851936 | 1 | 1.21 | 82.850463 | 85.518567 | 81.793655 | 0 |
1736985420 | 82.851793 | -0.53 | -0.64 | 82.00728 | 83.390474 | 82.035323 | 0 |
1736899020 | 83.383746 | 1.82 | 2.23 | 81.554145 | 83.383746 | 81.216576 | 0 |
1736812620 | 81.562488 | 0.41 | 0.51 | 81.167578 | 83.087939 | 80.626684 | 0 |
1736726220 | 81.148258 | -0.02 | -0.03 | 81.107424 | 81.292927 | 81.038326 | 0 |
1736639820 | 81.16973 | -0.06 | -0.07 | 81.16973 | 81.226156 | 81.16973 | 0 |
1736553420 | 81.226156 | -0.46 | -0.57 | 81.703041 | 82.393607 | 80.695165 | 0 |
1736467020 | 81.690534 | 0.16 | 0.19 | 81.520767 | 82.457876 | 81.188513 | 0 |
1736380620 | 81.532404 | -0.88 | -1.07 | 82.430846 | 82.723953 | 81.114417 | 0 |
1736294220 | 82.410877 | -0.72 | -0.87 | 83.084844 | 83.540653 | 81.716797 | 0 |
1736207820 | 83.132967 | 0.97 | 1.18 | 82.161812 | 83.758133 | 82.224959 | 0 |
1736121420 | 82.163101 | -0.14 | -0.17 | 82.303785 | 82.303785 | 82.067502 | 0 |
1736035020 | 82.303785 | 0 | 0.00 | 82.303785 | 82.303785 | 82.303785 | 0 |
1735948620 | 82.303785 | -0.14 | -0.17 | 82.437867 | 82.993909 | 81.626674 | 0 |
1735862220 | 82.440505 | 0.57 | 0.70 | 81.882004 | 82.834665 | 81.89102 | 0 |
1735775820 | 81.865588 | -0.41 | -0.50 | 82.197025 | 82.532681 | 81.700837 | 0 |
1735689420 | 82.273481 | 0 | 0.00 | 82.273481 | 82.273481 | 82.273481 | 0 |
1735603020 | 82.273481 | -0.6 | -0.72 | 82.854816 | 83.183092 | 81.913215 | 0 |
1735516620 | 82.869298 | -0.04 | -0.05 | 82.90883 | 83.055402 | 82.740448 | 0 |
1735430220 | 82.90883 | 0.1 | 0.12 | 82.90883 | 82.90883 | 82.806479 | 0 |
1735343760 | 82.806479 | 1 | 1.22 | 81.803235 | 83.267671 | 81.722365 | 0 |
1735257420 | 81.806707 | -0.63 | -0.76 | 82.431141 | 82.99722 | 81.552319 | 0 |
1735171020 | 82.432658 | -0.07 | -0.08 | 82.500298 | 84.107283 | 82.217177 | 0 |
1735084620 | 82.500298 | -1.01 | -1.21 | 83.503756 | 83.624577 | 82.358333 | 0 |
1734998220 | 83.510352 | -1.15 | -1.36 | 84.659357 | 84.641502 | 82.990961 | 0 |
1734911820 | 84.659628 | 0.07 | 0.08 | 84.590195 | 84.894686 | 84.432478 | 0 |
1734825420 | 84.590195 | -0.04 | -0.05 | 84.590195 | 84.629515 | 84.590195 | 0 |
1734739020 | 84.629515 | 0.26 | 0.31 | 84.372489 | 85.281231 | 83.607834 | 0 |
1734652620 | 84.371763 | -0.49 | -0.58 | 84.855681 | 85.402191 | 84.088649 | 0 |
1734566220 | 84.866604 | -0.96 | -1.12 | 85.816305 | 86.307013 | 84.13365 | 0 |
1734479820 | 85.827474 | -0.57 | -0.66 | 86.3998 | 86.850327 | 84.96605 | 0 |
1734393420 | 86.393765 | -0.36 | -0.42 | 86.708213 | 86.949072 | 85.756293 | 0 |
1734307020 | 86.75802 | 0 | 0.00 | 86.75802 | 86.75802 | 86.75802 | 0 |
1734220620 | 86.75802 | 0 | 0.00 | 86.75802 | 86.75802 | 86.75802 | 0 |
1734134220 | 86.75802 | -0.31 | -0.35 | 87.12193 | 87.394341 | 85.977131 | 0 |
1734047820 | 87.063653 | -0.45 | -0.52 | 87.502843 | 88.137761 | 86.649944 | 0 |
1733961420 | 87.516233 | -1.02 | -1.15 | 88.510031 | 89.115257 | 86.992625 | 0 |
1733875020 | 88.532409 | -0.02 | -0.02 | 88.534139 | 88.616632 | 87.863424 | 0 |
1733788620 | 88.553995 | 0.93 | 1.06 | 87.603724 | 88.86475 | 87.511012 | 0 |
1733702220 | 87.62636 | 0.04 | 0.04 | 87.588822 | 87.658197 | 87.588822 | 0 |
1733615820 | 87.588822 | -0.9 | -1.02 | 87.588822 | 90.562405 | 87.588822 | 0 |
1733529420 | 88.493008 | -0.62 | -0.70 | 89.128109 | 91.710052 | 87.459064 | 0 |
1733443020 | 89.117067 | -0.49 | -0.55 | 89.613146 | 90.327156 | 88.783029 | 0 |
1733356620 | 89.610479 | -1.93 | -2.11 | 91.544996 | 91.583939 | 89.547123 | 0 |
1733270220 | 91.544444 | -0.88 | -0.95 | 92.428546 | 92.88799 | 91.178239 | 0 |
1733183820 | 92.419962 | -0.62 | -0.66 | 92.989172 | 93.720713 | 91.277954 | 0 |
1733097420 | 93.035906 | -0.19 | -0.20 | 93.224943 | 93.42187 | 92.919273 | 0 |
1733011020 | 93.224943 | -0.01 | -0.02 | 93.224943 | 93.238937 | 93.224943 | 0 |
1732924620 | 93.238937 | 0.06 | 0.06 | 93.171935 | 93.52758 | 92.158636 | 0 |
1732838220 | 93.178854 | 0.25 | 0.27 | 92.919098 | 93.342146 | 91.222381 | 0 |
1732751820 | 92.92574 | -0.08 | -0.09 | 92.996994 | 94.138675 | 92.425868 | 0 |
1732665420 | 93.007482 | -0.11 | -0.12 | 93.011985 | 94.184389 | 92.344045 | 0 |
1732579020 | 93.118318 | -3.22 | -3.34 | 94.184755 | 94.634696 | 92.720243 | 0 |
1732492620 | 96.340074 | 0 | 0.00 | 96.340074 | 96.340074 | 96.340074 | 0 |
1732406220 | 96.340074 | 0 | 0.00 | 96.340074 | 96.340074 | 96.340074 | 0 |
1732319820 | 96.340074 | 2.8 | 2.99 | 93.023118 | 96.340074 | 92.966451 | 0 |
1732233420 | 93.542253 | 0.66 | 0.72 | 92.881528 | 94.044013 | 92.438643 | 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