Hot Features
プレミアム
South African Rand vs Vietnamese Dong (ZARVND)
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 | -12.3618 | -0.877429953169 | 1408.8646 | 1414.5339 | 1391.9046 | 0 | 0 | FX |
| 4 | -36.6511 | -2.55737363587 | 1433.1539 | 1468.6298 | 1380.6523 | 0 | 0 | FX |
| 12 | 11.0486 | 0.797471327453 | 1385.4542 | 1468.6298 | 1363.9696 | 0 | 0 | FX |
| 26 | 13.9601 | 1.00974096496 | 1382.5427 | 1468.6298 | 1332.8633 | 0 | 0 | FX |
| 52 | 105.6777 | 8.18683336728 | 1290.8251 | 6911.7364 | 1266.7862 | 0 | 0 | FX |
| 156 | 5.2641 | 0.37837504089 | 1391.2387 | 6911.7364 | 1181.1752 | 0 | 0 | FX |
| 260 | 154.6283 | 12.4512017921 | 1241.8745 | 6911.7364 | 1181.1752 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 1396.8123 | -9.55 | -0.68 | 1404.6837 | 1406.6226 | 1394.5895 | 0 |
| 1732579020 | 1406.3623 | 3.81 | 0.27 | 1409.8396 | 1413.5218 | 1402.9123 | 0 |
| 1732492620 | 1402.5513 | 0 | 0.00 | 1402.5513 | 1402.5513 | 1402.5513 | 0 |
| 1732406220 | 1402.5513 | 0 | 0.00 | 1402.5513 | 1402.5513 | 1402.5513 | 0 |
| 1732319820 | 1402.5513 | -0.98 | -0.07 | 1403.2013 | 1411.0754 | 1401.1079 | 0 |
| 1732233420 | 1403.5266 | 0.3 | 0.02 | 1403.1456 | 1414.5338 | 1398.2883 | 0 |
| 1732147020 | 1403.2231 | -4.35 | -0.31 | 1408.8646 | 1409.6461 | 1398.1072 | 0 |
| 1732060620 | 1407.5728 | -8.16 | -0.58 | 1415.83 | 1416.5311 | 1397.6385 | 0 |
| 1731974220 | 1415.7354 | 21.28 | 1.53 | 1400.1986 | 1419.3288 | 1398.2589 | 0 |
| 1731887820 | 1394.4534 | 0 | 0.00 | 1394.4534 | 1394.4534 | 1394.4534 | 0 |
| 1731801420 | 1394.4534 | 0 | 0.00 | 1394.4534 | 1394.4534 | 1394.4534 | 0 |
| 1731715020 | 1394.4534 | -0.19 | -0.01 | 1394.6427 | 1402.2898 | 1384.4887 | 0 |
| 1731628620 | 1394.6427 | 4.63 | 0.33 | 1390.1839 | 1398.4781 | 1380.6523 | 0 |
| 1731542220 | 1390.0124 | -9.26 | -0.66 | 1399.0838 | 1413.198 | 1386.8952 | 0 |
| 1731455820 | 1399.273 | -13.54 | -0.96 | 1413.678 | 1412.7536 | 1394.011 | 0 |
| 1731369420 | 1412.8106 | -24.16 | -1.68 | 1435.2695 | 1440.6034 | 1407.8635 | 0 |
| 1731283020 | 1436.9735 | 0 | 0.00 | 1436.9735 | 1436.9735 | 1436.9735 | 0 |
| 1731196620 | 1436.9735 | 0 | 0.00 | 1436.9735 | 1436.9735 | 1436.9735 | 0 |
| 1731110220 | 1436.9735 | -28.62 | -1.95 | 1465.8121 | 1459.1543 | 1431.5003 | 0 |
| 1731023820 | 1465.5918 | 31.86 | 2.22 | 1435.3647 | 1468.6298 | 1443.7469 | 0 |
| 1730937420 | 1433.7271 | -23.25 | -1.60 | 1456.1238 | 1445.8544 | 1425.4373 | 0 |
| 1730851020 | 1456.9776 | 11.69 | 0.81 | 1446.0721 | 1459.545 | 1445.9885 | 0 |
| 1730764620 | 1445.2879 | 12.37 | 0.86 | 1441.6824 | 1447.8747 | 1440.2221 | 0 |
| 1730678220 | 1432.9161 | 0 | 0.00 | 1432.9161 | 1432.9161 | 1432.9161 | 0 |
| 1730591820 | 1432.9161 | 0 | 0.00 | 1432.9161 | 1432.9161 | 1432.9161 | 0 |
| 1730505420 | 1432.9161 | -3.24 | -0.23 | 1436.3187 | 1443.6684 | 1428.6319 | 0 |
| 1730419020 | 1436.1514 | 3.56 | 0.25 | 1432.9605 | 1436.4779 | 1424.0228 | 0 |
| 1730332620 | 1432.5925 | -0.31 | -0.02 | 1433.1539 | 1443.7962 | 1424.2944 | 0 |
| 1730246220 | 1432.9064 | 1.36 | 0.09 | 1432.2673 | 1452.8608 | 1426.04 | 0 |
| 1730159820 | 1431.5476 | -4.22 | -0.29 | 1435.2066 | 1439.1041 | 1424.7103 | 0 |
| 1730073420 | 1435.7668 | 0 | 0.00 | 1435.7668 | 1435.7668 | 1435.7668 | 0 |
| 1729986960 | 1435.7668 | 0 | 0.00 | 1435.7668 | 1435.7668 | 1435.7668 | 0 |
| 1729900620 | 1435.7668 | -2.25 | -0.16 | 1437.9203 | 1442.555 | 1433.8031 | 0 |
| 1729814220 | 1438.018 | 9.79 | 0.69 | 1428.2381 | 1439.9211 | 1427.2062 | 0 |
| 1729727820 | 1428.2301 | -19.86 | -1.37 | 1448.4366 | 1451.7567 | 1422.0555 | 0 |
| 1729641420 | 1448.0857 | 11.83 | 0.82 | 1436.2662 | 1451.8843 | 1438.354 | 0 |
| 1729555020 | 1436.258 | 5.16 | 0.36 | 1430.2358 | 1441.8356 | 1425.5972 | 0 |
| 1729468620 | 1431.098 | 0 | 0.00 | 1431.098 | 1431.098 | 1431.098 | 0 |
| 1729382220 | 1431.098 | 0 | 0.00 | 1431.098 | 1431.098 | 1431.098 | 0 |
| 1729295820 | 1431.098 | 2.85 | 0.20 | 1426.3433 | 1435.4271 | 1427.6434 | 0 |
| 1729209420 | 1428.2515 | 11.86 | 0.84 | 1416.0244 | 1429.7996 | 1412.8281 | 0 |
| 1729123020 | 1416.3936 | 3.94 | 0.28 | 1412.271 | 1423.8586 | 1414.5827 | 0 |
| 1729036620 | 1412.4509 | -3.38 | -0.24 | 1415.9463 | 1420.1884 | 1409.4544 | 0 |
| 1728950220 | 1415.83 | -11.02 | -0.77 | 1421.5007 | 1427.1189 | 1411.2823 | 0 |
| 1728863820 | 1426.8467 | 0 | 0.00 | 1426.8467 | 1426.8467 | 1426.8467 | 0 |
| 1728777420 | 1426.8467 | 0 | 0.00 | 1426.8467 | 1426.8467 | 1426.8467 | 0 |
| 1728691020 | 1426.8467 | 9.16 | 0.65 | 1417.8225 | 1429.1143 | 1416.3639 | 0 |
| 1728604620 | 1417.6841 | 11.96 | 0.85 | 1406.6478 | 1419.8725 | 1408.0118 | 0 |
| 1728518220 | 1405.7281 | -6.63 | -0.47 | 1412.5064 | 1416.6685 | 1402.9012 | 0 |
| 1728431820 | 1412.3539 | -17.46 | -1.22 | 1429.8329 | 1427.284 | 1410.8661 | 0 |
| 1728345420 | 1429.8164 | 12.99 | 0.92 | 1417.1899 | 1439.9304 | 1419.9869 | 0 |
| 1728259020 | 1416.8291 | 0 | 0.00 | 1416.8291 | 1416.8291 | 1416.8291 | 0 |
| 1728172620 | 1416.8291 | 0 | 0.00 | 1416.8291 | 1416.8291 | 1416.8291 | 0 |
| 1728086220 | 1416.8291 | 1.61 | 0.11 | 1415.1172 | 1420.6484 | 1406.8667 | 0 |
| 1727999820 | 1415.2183 | -5.89 | -0.41 | 1421.0323 | 1431.439 | 1410.1475 | 0 |
| 1727913420 | 1421.106 | 7.97 | 0.56 | 1413.864 | 1425.0614 | 1412.2773 | 0 |
| 1727827020 | 1413.1333 | -7.66 | -0.54 | 1420.8949 | 1428.1439 | 1407.315 | 0 |
| 1727740620 | 1420.7963 | -16.91 | -1.18 | 1439.4489 | 1442.4002 | 1419.8732 | 0 |
| 1727654220 | 1437.7099 | 0 | 0.00 | 1437.7099 | 1437.7099 | 1437.7099 | 0 |
| 1727567760 | 1437.7099 | 0 | 0.00 | 1437.7099 | 1437.7099 | 1437.7099 | 0 |
| 1727481360 | 1437.7099 | 8.53 | 0.60 | 1429.2014 | 1444.9738 | 1426.749 | 0 |
| 1727395020 | 1429.1849 | 5.53 | 0.39 | 1423.4947 | 1436.4597 | 1421.935 | 0 |
| 1727308620 | 1423.6513 | -2.7 | -0.19 | 1426.3809 | 1435.6661 | 1414.3104 | 0 |
| 1727222220 | 1426.3478 | 8.15 | 0.57 | 1417.8719 | 1436.763 | 1417.4266 | 0 |
| 1727135820 | 1418.1986 | 6.53 | 0.46 | 1412.3029 | 1424.0803 | 1408.1786 | 0 |
| 1727049420 | 1411.6708 | 0 | 0.00 | 1411.6708 | 1411.6708 | 1411.6708 | 0 |
| 1726963020 | 1411.6708 | 0 | 0.00 | 1411.6708 | 1411.6708 | 1411.6708 | 0 |
| 1726876620 | 1411.6708 | 9.96 | 0.71 | 1402.8719 | 1414.6536 | 1395.6172 | 0 |
| 1726790220 | 1401.7119 | -2.01 | -0.14 | 1404.3261 | 1413.1423 | 1395.9048 | 0 |
| 1726703820 | 1403.7257 | 3.53 | 0.25 | 1400.1932 | 1412.7372 | 1391.2429 | 0 |
| 1726617420 | 1400.1932 | 7.11 | 0.51 | 1393.0509 | 1400.9409 | 1391.5971 | 0 |
| 1726531020 | 1393.0825 | 10.79 | 0.78 | 1383.7914 | 1393.6757 | 1385.7797 | 0 |
| 1726444620 | 1382.2911 | 0 | 0.00 | 1382.2911 | 1382.2911 | 1382.2911 | 0 |
| 1726358220 | 1382.2911 | 0 | 0.00 | 1382.2911 | 1382.2911 | 1382.2911 | 0 |
| 1726271820 | 1382.2911 | -1.15 | -0.08 | 1383.8157 | 1394.4596 | 1378.7002 | 0 |
| 1726185420 | 1383.442 | 11.53 | 0.84 | 1371.9324 | 1395.9106 | 1363.9695 | 0 |
| 1726099020 | 1371.917 | -2.97 | -0.22 | 1374.6489 | 1377.6773 | 1365.7275 | 0 |
| 1726012620 | 1374.8833 | -6.64 | -0.48 | 1381.465 | 1385.2164 | 1373.2797 | 0 |
| 1725926220 | 1381.5268 | 2.54 | 0.18 | 1381.0961 | 1392.8134 | 1372.7897 | 0 |
| 1725839820 | 1378.9915 | 0 | 0.00 | 1378.9915 | 1378.9915 | 1378.9915 | 0 |
| 1725753420 | 1378.9915 | 0 | 0.00 | 1378.9915 | 1378.9915 | 1378.9915 | 0 |
| 1725667020 | 1378.9915 | -18.3 | -1.31 | 1397.0455 | 1397.7924 | 1375.3471 | 0 |
| 1725580620 | 1397.2901 | 6.03 | 0.43 | 1390.7255 | 1398.886 | 1383.7782 | 0 |
| 1725494220 | 1391.2644 | 6.14 | 0.44 | 1385.4541 | 1396.5924 | 1378.8483 | 0 |
| 1725407820 | 1385.1262 | -11.49 | -0.82 | 1396.1228 | 1393.8307 | 1381.3619 | 0 |
| 1725321420 | 1396.6166 | 1.1 | 0.08 | 1393.6315 | 1408.1955 | 1387.181 | 0 |
| 1725235020 | 1395.5119 | 0 | 0.00 | 1395.5119 | 1395.5119 | 1395.5119 | 0 |
| 1725148620 | 1395.5119 | 0 | 0.00 | 1395.5119 | 1395.5119 | 1395.5119 | 0 |
| 1725062220 | 1395.5119 | -7.47 | -0.53 | 1401.6585 | 1413.5581 | 1393.4676 | 0 |
| 1724975820 | 1402.9824 | 8.86 | 0.64 | 1394.0749 | 1412.5007 | 1394.2791 | 0 |
| 1724889420 | 1394.1217 | -6.82 | -0.49 | 1400.9727 | 1403.585 | 1389.5835 | 0 |
| 1724803020 | 1400.9371 | -3.34 | -0.24 | 1404.2739 | 1403.4314 | 1394.4435 | 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
