South African Rand vs Zambian Kwacha (ZARZMW)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0367335 | 2.44291437121 | 1.5036753 | 1.5542787 | 1.4946741 | 0 | 0 | FX |
4 | 0.0403233 | 2.68806678019 | 1.5000855 | 1.5542787 | 1.4841215 | 0 | 0 | FX |
12 | 0.0879466 | 6.05500094942 | 1.4524622 | 1.5542787 | 1.4349283 | 0 | 0 | FX |
26 | 0.0692914 | 4.71012034797 | 1.4711174 | 1.5542787 | 1.2883474 | 0 | 0 | FX |
52 | 0.3255255 | 26.7947958458 | 1.2148833 | 1.5542787 | 1.1816325 | 0 | 0 | FX |
156 | 0.3841196 | 33.2200283458 | 1.1562892 | 1.5542787 | 0.8612403 | 0 | 0 | FX |
260 | 0.6300965 | 69.2176190523 | 0.9103123 | 1.6746247 | 0.8612403 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1730937420 | 1.5297284 | -0.02 | -1.00 | 1.5451906 | 1.5542787 | 1.5253674 | 0 |
1730851020 | 1.5451957 | 0.01 | 0.54 | 1.5376369 | 1.5494011 | 1.5349031 | 0 |
1730764620 | 1.5368493 | 0.01 | 0.89 | 1.5241009 | 1.5377654 | 1.5231349 | 0 |
1730678220 | 1.5232915 | -0 | -0.01 | 1.5235034 | 1.5285658 | 1.5231491 | 0 |
1730591820 | 1.5235034 | 0 | 0.00 | 1.5235034 | 1.5235034 | 1.5235034 | 0 |
1730505420 | 1.5235034 | 0 | 0.31 | 1.5189914 | 1.5305079 | 1.5155544 | 0 |
1730419020 | 1.518771 | 0.02 | 1.02 | 1.5036753 | 1.5210317 | 1.494674 | 0 |
1730332620 | 1.5034768 | -0 | -0.07 | 1.5043981 | 1.5123925 | 1.4991603 | 0 |
1730246220 | 1.5044574 | 0 | 0.00 | 1.5045133 | 1.5088579 | 1.5012908 | 0 |
1730159820 | 1.5043887 | 0 | 0.13 | 1.5024594 | 1.5064922 | 1.488067 | 0 |
1730073420 | 1.5025078 | 0 | 0.07 | 1.4999635 | 1.5061332 | 1.4999635 | 0 |
1729986960 | 1.5015143 | 0 | 0.00 | 1.5015143 | 1.5015143 | 1.5015143 | 0 |
1729900620 | 1.5015143 | -0 | -0.08 | 1.5025694 | 1.5054214 | 1.4966632 | 0 |
1729814220 | 1.502666 | 0.01 | 0.81 | 1.4905141 | 1.505447 | 1.4887904 | 0 |
1729727820 | 1.4905478 | -0.03 | -1.93 | 1.5199921 | 1.5224879 | 1.4841215 | 0 |
1729641420 | 1.5199412 | 0 | 0.08 | 1.5186861 | 1.5256308 | 1.5120399 | 0 |
1729555020 | 1.5187418 | 0.01 | 0.76 | 1.5072512 | 1.5200814 | 1.5038238 | 0 |
1729468620 | 1.5073505 | 0 | 0.01 | 1.5071853 | 1.5117418 | 1.5060213 | 0 |
1729382220 | 1.5071853 | 0 | 0.00 | 1.5071853 | 1.5071853 | 1.5071853 | 0 |
1729295820 | 1.5071853 | -0.01 | -0.33 | 1.5123216 | 1.5197356 | 1.5055367 | 0 |
1729209420 | 1.5122423 | 0 | 0.20 | 1.509113 | 1.5130173 | 1.5006667 | 0 |
1729123020 | 1.5092292 | 0.01 | 0.67 | 1.4990865 | 1.5129648 | 1.5006746 | 0 |
1729036620 | 1.4991471 | -0.01 | -0.55 | 1.5071836 | 1.5054336 | 1.496563 | 0 |
1728950220 | 1.5074782 | -0.01 | -0.49 | 1.5150411 | 1.5189577 | 1.503616 | 0 |
1728863820 | 1.5149506 | -0 | -0.24 | 1.518258 | 1.5204277 | 1.5137217 | 0 |
1728777420 | 1.518553 | 0 | 0.00 | 1.518553 | 1.518553 | 1.518553 | 0 |
1728691020 | 1.518553 | 0 | 0.18 | 1.5158187 | 1.5249336 | 1.5104654 | 0 |
1728604620 | 1.5157893 | 0.02 | 1.04 | 1.5000855 | 1.51802 | 1.5010513 | 0 |
1728518220 | 1.5001384 | -0.01 | -0.60 | 1.5093697 | 1.5152805 | 1.4964428 | 0 |
1728431820 | 1.5091584 | -0.01 | -0.89 | 1.5230011 | 1.5216946 | 1.5079549 | 0 |
1728345420 | 1.5227747 | 0.01 | 0.63 | 1.5133951 | 1.5252406 | 1.5131488 | 0 |
1728259020 | 1.513274 | 0 | 0.03 | 1.5134812 | 1.5144217 | 1.5122788 | 0 |
1728172620 | 1.5128538 | 0 | 0.00 | 1.5128538 | 1.5128538 | 1.5128538 | 0 |
1728086220 | 1.5128538 | 0 | 0.27 | 1.5088017 | 1.5161442 | 1.5025224 | 0 |
1727999820 | 1.5087127 | -0 | -0.18 | 1.5111906 | 1.5194659 | 1.4990028 | 0 |
1727913420 | 1.5113836 | 0 | 0.16 | 1.5096194 | 1.5158443 | 1.5026732 | 0 |
1727827020 | 1.5090281 | -0.03 | -1.93 | 1.5386854 | 1.5460196 | 1.504849 | 0 |
1727740620 | 1.5387096 | -0.01 | -0.43 | 1.545696 | 1.5520894 | 1.5345088 | 0 |
1727654220 | 1.5453876 | -0 | -0.02 | 1.5447619 | 1.5477955 | 1.5426804 | 0 |
1727567760 | 1.5456545 | 0 | 0.00 | 1.5456545 | 1.5456545 | 1.5456545 | 0 |
1727481360 | 1.5456545 | 0.02 | 1.15 | 1.5279316 | 1.5488385 | 1.5252504 | 0 |
1727395020 | 1.5280535 | -0.01 | -0.96 | 1.5429953 | 1.5541448 | 1.5223034 | 0 |
1727308620 | 1.5429257 | 0.02 | 0.99 | 1.5280011 | 1.5496071 | 1.519376 | 0 |
1727222220 | 1.5278662 | -0 | -0.05 | 1.5287378 | 1.5341738 | 1.5247799 | 0 |
1727135820 | 1.5285962 | 0.01 | 0.77 | 1.5133553 | 1.5321957 | 1.5196055 | 0 |
1727049420 | 1.5168605 | -0 | -0.01 | 1.5170562 | 1.5180002 | 1.5142939 | 0 |
1726963020 | 1.5170562 | 0 | 0.00 | 1.5170562 | 1.5170562 | 1.5170562 | 0 |
1726876620 | 1.5170562 | 0.03 | 1.97 | 1.4873126 | 1.5228938 | 1.4805839 | 0 |
1726790220 | 1.4877394 | -0.02 | -1.57 | 1.5114721 | 1.5161529 | 1.4835267 | 0 |
1726703820 | 1.5115221 | 0.01 | 0.51 | 1.5041104 | 1.5125055 | 1.5024019 | 0 |
1726617420 | 1.5038313 | 0 | 0.33 | 1.4989447 | 1.5055496 | 1.49547 | 0 |
1726531020 | 1.4989447 | 0.02 | 1.15 | 1.4820434 | 1.4999264 | 1.4822177 | 0 |
1726444620 | 1.4819528 | 0 | 0.00 | 1.4819034 | 1.483757 | 1.4808781 | 0 |
1726358220 | 1.4819034 | 0 | 0.00 | 1.4819034 | 1.4819034 | 1.4819034 | 0 |
1726271820 | 1.4819034 | 0.01 | 0.75 | 1.4708556 | 1.4848393 | 1.4667131 | 0 |
1726185420 | 1.4709383 | -0.01 | -0.67 | 1.4809508 | 1.4819665 | 1.460429 | 0 |
1726099020 | 1.4809107 | 0.01 | 0.44 | 1.4742576 | 1.4822274 | 1.4720084 | 0 |
1726012620 | 1.4744517 | 0 | 0.27 | 1.4704318 | 1.4783462 | 1.4634607 | 0 |
1725926220 | 1.4705183 | -0.01 | -0.37 | 1.4760043 | 1.4778071 | 1.4662298 | 0 |
1725839820 | 1.475971 | 0 | 0.08 | 1.4747795 | 1.4761666 | 1.474026 | 0 |
1725753420 | 1.4747795 | 0 | 0.00 | 1.4747795 | 1.4747795 | 1.4747795 | 0 |
1725667020 | 1.4747795 | -0.01 | -0.69 | 1.4848885 | 1.4883012 | 1.4721312 | 0 |
1725580620 | 1.4850326 | 0.02 | 1.06 | 1.4689342 | 1.4891712 | 1.4683345 | 0 |
1725494220 | 1.4693855 | 0.01 | 0.99 | 1.4553384 | 1.4740913 | 1.4498235 | 0 |
1725407820 | 1.4549647 | -0.01 | -1.01 | 1.469631 | 1.4698545 | 1.4517832 | 0 |
1725321420 | 1.4697838 | 0 | 0.28 | 1.4654544 | 1.470102 | 1.4565644 | 0 |
1725235020 | 1.4656717 | 0 | 0.00 | 1.4656717 | 1.4656717 | 1.4656717 | 0 |
1725148620 | 1.4656717 | 0 | 0.00 | 1.4656717 | 1.4656717 | 1.4656717 | 0 |
1725062220 | 1.4656717 | -0 | -0.19 | 1.4682363 | 1.4799579 | 1.4644855 | 0 |
1724975820 | 1.468475 | 0.01 | 1.01 | 1.4535449 | 1.4733851 | 1.4543117 | 0 |
1724889420 | 1.453728 | -0.03 | -1.83 | 1.4810427 | 1.4855987 | 1.4517147 | 0 |
1724803020 | 1.4809007 | -0 | -0.33 | 1.4857833 | 1.4875856 | 1.4776745 | 0 |
1724716620 | 1.4858028 | 0.02 | 1.06 | 1.4698571 | 1.4882295 | 1.4643653 | 0 |
1724630220 | 1.4701614 | -0 | -0.18 | 1.4721823 | 1.4737391 | 1.4694018 | 0 |
1724543820 | 1.4727693 | 0 | 0.00 | 1.4727693 | 1.4727693 | 1.4727693 | 0 |
1724457420 | 1.4727693 | 0.02 | 1.67 | 1.4485545 | 1.4753411 | 1.4477213 | 0 |
1724371020 | 1.4485278 | -0 | -0.14 | 1.4504834 | 1.4583211 | 1.4418016 | 0 |
1724284620 | 1.4505344 | 0.01 | 0.62 | 1.4417816 | 1.4584487 | 1.4381705 | 0 |
1724198220 | 1.4416634 | -0 | -0.12 | 1.443483 | 1.4485268 | 1.4349283 | 0 |
1724111820 | 1.4433644 | -0.02 | -1.44 | 1.4643816 | 1.4701706 | 1.4382278 | 0 |
1724025420 | 1.4644798 | 0 | 0.05 | 1.4635309 | 1.4647519 | 1.4622345 | 0 |
1723939020 | 1.4637168 | 0 | 0.00 | 1.4637168 | 1.4637168 | 1.4637168 | 0 |
1723852620 | 1.4637168 | -0 | -0.10 | 1.4654329 | 1.4706799 | 1.4607949 | 0 |
1723766220 | 1.4652521 | 0.01 | 0.86 | 1.4524622 | 1.4656477 | 1.4502844 | 0 |
1723679820 | 1.4527936 | 0.02 | 1.38 | 1.4331291 | 1.4541758 | 1.4314813 | 0 |
1723593420 | 1.4330215 | 0 | 0.01 | 1.4329882 | 1.4420272 | 1.4296378 | 0 |
1723507020 | 1.4329463 | 0.01 | 0.39 | 1.4275762 | 1.4396648 | 1.4258401 | 0 |
1723420620 | 1.427345 | 0 | 0.10 | 1.4255182 | 1.4286302 | 1.4252736 | 0 |
1723334220 | 1.4259289 | 0 | 0.00 | 1.4259289 | 1.4259289 | 1.4259289 | 0 |
1723247820 | 1.4259289 | 0 | 0.29 | 1.4218694 | 1.4278524 | 1.4208532 | 0 |
1723161420 | 1.4217656 | 0.02 | 1.08 | 1.4072091 | 1.4250631 | 1.4030358 | 0 |
1723075020 | 1.4065629 | 0 | 0.30 | 1.401995 | 1.4204574 | 1.4036268 | 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