Hot Features
プレミアム
Zambian Kwacha vs United States Dollar (ZMWUSD)
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 | 0.0002237 | 0.397162868734 | 0.0563245 | 0.0580814 | 0.0561889 | 0 | 0 | FX |
| 4 | 0.0034395 | 6.47634003468 | 0.0531087 | 0.0580814 | 0.0528251 | 0 | 0 | FX |
| 12 | 0.0048064 | 9.2892013807 | 0.0517418 | 0.0580814 | 0.0516031 | 0 | 0 | FX |
| 26 | 0.0133867 | 31.0153724963 | 0.0431615 | 0.0580814 | 0.0431615 | 0 | 0 | FX |
| 52 | 0.0150778 | 36.357980632 | 0.0414704 | 0.0580814 | 0.0410925 | 0 | 0 | FX |
| 156 | 0.0042585 | 8.14405131412 | 0.0522897 | 0.0591016 | 0.0344657 | 0 | 0 | FX |
| 260 | 0.0014826 | 2.69242503487 | 0.0550656 | 0.0656047 | 0.0344657 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781567820 | 0.0568807 | -0.000367 | -0.64 | 0.0568807 | 0.0572481 | 0.0568807 | 0 |
| 1781481420 | 0.0572481 | 0 | 0.00 | 0.0572481 | 0.0572481 | 0.0572481 | 0 |
| 1781395020 | 0.0572481 | 2.0E-6 | 0.00 | 0.0572481 | 0.0572481 | 0.0572463 | 0 |
| 1781308620 | 0.0572463 | -0.000671 | -1.16 | 0.0580814 | 0.0580814 | 0.0572463 | 0 |
| 1781222220 | 0.0579177 | 0.0017288 | 3.08 | 0.0579177 | 0.0579177 | 0.0576974 | 0 |
| 1781135820 | 0.0561889 | -0.000136 | -0.24 | 0.0561889 | 0.0561889 | 0.0561889 | 0 |
| 1781049420 | 0.0563245 | -0.000625 | -1.10 | 0.0563245 | 0.0569493 | 0.0563245 | 0 |
| 1780963020 | 0.0569493 | 8.3E-5 | 0.15 | 0.0569493 | 0.0569493 | 0.0568663 | 0 |
| 1780876620 | 0.0568663 | 1.0E-7 | 0.00 | 0.0568663 | 0.0568663 | 0.0568663 | 0 |
| 1780790220 | 0.0568662 | 0 | 0.00 | 0.0568662 | 0.0568662 | 0.0568662 | 0 |
| 1780703820 | 0.0568662 | -0.000239 | -0.42 | 0.0569724 | 0.0569773 | 0.0568662 | 0 |
| 1780617420 | 0.0571056 | 0.0007568 | 1.34 | 0.0562889 | 0.0571056 | 0.0562889 | 0 |
| 1780531020 | 0.0563488 | 0.0010174 | 1.84 | 0.0563488 | 0.0563488 | 0.0553314 | 0 |
| 1780444620 | 0.0553314 | 0.000321 | 0.58 | 0.0549478 | 0.0553314 | 0.0549478 | 0 |
| 1780358220 | 0.0550104 | 0.0006118 | 1.12 | 0.0550104 | 0.0550104 | 0.0543986 | 0 |
| 1780271820 | 0.0543986 | 0 | 0.00 | 0.0543986 | 0.0543986 | 0.0543986 | 0 |
| 1780185420 | 0.0543986 | 0 | 0.00 | 0.0543986 | 0.0543986 | 0.0543986 | 0 |
| 1780099020 | 0.0543986 | 0.0003958 | 0.73 | 0.0541971 | 0.0543986 | 0.0541971 | 0 |
| 1780012620 | 0.0540028 | 0.0002363 | 0.44 | 0.0536787 | 0.0540028 | 0.0536787 | 0 |
| 1779926220 | 0.0537665 | 0.0003572 | 0.67 | 0.0533878 | 0.0537665 | 0.0533878 | 0 |
| 1779839820 | 0.0534093 | 0.0002865 | 0.54 | 0.0534093 | 0.0534093 | 0.0531228 | 0 |
| 1779753420 | 0.0531228 | -0.000191 | -0.36 | 0.0531228 | 0.053314 | 0.0531228 | 0 |
| 1779667020 | 0.053314 | 0.0001397 | 0.26 | 0.053314 | 0.053314 | 0.0531743 | 0 |
| 1779580620 | 0.0531743 | 6.8E-5 | 0.13 | 0.0531743 | 0.0531743 | 0.0531061 | 0 |
| 1779494220 | 0.0531061 | -3.0E-5 | -0.06 | 0.0531061 | 0.0531362 | 0.0531061 | 0 |
| 1779407820 | 0.0531362 | 0.0003111 | 0.59 | 0.0531362 | 0.0531362 | 0.0528251 | 0 |
| 1779321420 | 0.0528251 | -0.000284 | -0.53 | 0.0528251 | 0.0531087 | 0.0528251 | 0 |
| 1779235020 | 0.0531087 | -2.0E-5 | -0.04 | 0.0531087 | 0.0531284 | 0.0531087 | 0 |
| 1779148620 | 0.0531284 | 0.0001118 | 0.21 | 0.0531284 | 0.0531284 | 0.0530166 | 0 |
| 1779062220 | 0.0530166 | -8.1E-5 | -0.15 | 0.0530166 | 0.0530166 | 0.0530166 | 0 |
| 1778975820 | 0.0530978 | 0 | 0.00 | 0.0530978 | 0.0530978 | 0.0530978 | 0 |
| 1778889420 | 0.0530978 | -1.5E-5 | -0.03 | 0.0528784 | 0.0530978 | 0.0528784 | 0 |
| 1778803020 | 0.0531131 | 0.000133 | 0.25 | 0.0531131 | 0.0531131 | 0.0529801 | 0 |
| 1778716620 | 0.0529801 | -0.000135 | -0.25 | 0.0531115 | 0.0531115 | 0.0529801 | 0 |
| 1778630220 | 0.0531149 | 0.0002307 | 0.44 | 0.0528757 | 0.0531237 | 0.0528757 | 0 |
| 1778543820 | 0.0528842 | 0.0002185 | 0.41 | 0.0529074 | 0.0529074 | 0.0526657 | 0 |
| 1778457420 | 0.0526657 | 0 | 0.00 | 0.0526657 | 0.0526657 | 0.0526657 | 0 |
| 1778370960 | 0.0526657 | 0.0001386 | 0.26 | 0.0526657 | 0.0526657 | 0.0525271 | 0 |
| 1778284620 | 0.0525271 | 0.0001219 | 0.23 | 0.0523242 | 0.0525271 | 0.0523242 | 0 |
| 1778198220 | 0.0524052 | -0.000419 | -0.79 | 0.0526561 | 0.0526561 | 0.0524052 | 0 |
| 1778111820 | 0.0528244 | -0.000169 | -0.32 | 0.053091 | 0.053091 | 0.0528244 | 0 |
| 1778025420 | 0.0529931 | -0.000393 | -0.74 | 0.0529602 | 0.0533863 | 0.0529602 | 0 |
| 1777939020 | 0.0533863 | -0.00015 | -0.28 | 0.0533863 | 0.0535364 | 0.0533863 | 0 |
| 1777852620 | 0.0535364 | 0 | 0.00 | 0.0535364 | 0.0535364 | 0.0535364 | 0 |
| 1777766220 | 0.0535364 | 0 | 0.00 | 0.0535364 | 0.0535364 | 0.0535364 | 0 |
| 1777679820 | 0.0535364 | 0 | 0.00 | 0.0535364 | 0.0535364 | 0.0535364 | 0 |
| 1777593420 | 0.0535364 | 0.0005721 | 1.08 | 0.0535364 | 0.0535364 | 0.0529643 | 0 |
| 1777507020 | 0.0529643 | 0.0002471 | 0.47 | 0.0529643 | 0.0529643 | 0.0527172 | 0 |
| 1777420620 | 0.0527172 | -1.4E-5 | -0.03 | 0.052724 | 0.052724 | 0.0526577 | 0 |
| 1777334220 | 0.052731 | -0.000197 | -0.37 | 0.0528185 | 0.0529283 | 0.052731 | 0 |
| 1777247820 | 0.0529282 | 7.5E-5 | 0.14 | 0.0529282 | 0.0529283 | 0.0529282 | 0 |
| 1777161420 | 0.0528533 | 0 | 0.00 | 0.0528533 | 0.0528533 | 0.0528533 | 0 |
| 1777075020 | 0.0528533 | -0.000546 | -1.02 | 0.0528533 | 0.0533995 | 0.0528533 | 0 |
| 1776988620 | 0.0533995 | 0.0008618 | 1.64 | 0.0523825 | 0.0533995 | 0.0523825 | 0 |
| 1776902220 | 0.0525377 | -3.2E-5 | -0.06 | 0.0524959 | 0.0525377 | 0.0524959 | 0 |
| 1776815820 | 0.0525696 | -0.000282 | -0.53 | 0.0528948 | 0.0528948 | 0.0525651 | 0 |
| 1776729420 | 0.0528515 | 0.0003779 | 0.72 | 0.0523871 | 0.0528515 | 0.0523871 | 0 |
| 1776642960 | 0.0524736 | 0 | 0.00 | 0.0524736 | 0.0524736 | 0.0524736 | 0 |
| 1776556560 | 0.0524736 | -9.2E-5 | -0.18 | 0.0524736 | 0.0525658 | 0.0524736 | 0 |
| 1776470220 | 0.0525658 | 0.0002774 | 0.53 | 0.0522854 | 0.0525745 | 0.0522884 | 0 |
| 1776383820 | 0.0522884 | 0.0001343 | 0.26 | 0.0522854 | 0.0523159 | 0.0522854 | 0 |
| 1776297420 | 0.0521541 | -0.000149 | -0.28 | 0.0522623 | 0.0522623 | 0.0521541 | 0 |
| 1776211020 | 0.0523035 | -0.000311 | -0.59 | 0.0523035 | 0.0526141 | 0.0523035 | 0 |
| 1776124620 | 0.0526141 | -2.7E-5 | -0.05 | 0.0524627 | 0.0526411 | 0.0524627 | 0 |
| 1776038220 | 0.0526411 | 5.4E-5 | 0.10 | 0.0526411 | 0.0526411 | 0.0526411 | 0 |
| 1775951820 | 0.0525873 | 0 | 0.00 | 0.0525873 | 0.0525873 | 0.0525873 | 0 |
| 1775865420 | 0.0525873 | 9.7E-5 | 0.18 | 0.0525873 | 0.0525873 | 0.05249 | 0 |
| 1775779020 | 0.05249 | 0.000168 | 0.32 | 0.0524579 | 0.05249 | 0.052322 | 0 |
| 1775692620 | 0.052322 | 0.0007189 | 1.39 | 0.0521356 | 0.052322 | 0.0521356 | 0 |
| 1775606220 | 0.0516031 | -0.000261 | -0.50 | 0.0516031 | 0.0518636 | 0.0516031 | 0 |
| 1775519820 | 0.0518636 | 0 | 0.00 | 0.0518636 | 0.0518636 | 0.0518636 | 0 |
| 1775433420 | 0.0518636 | 0 | 0.00 | 0.0518636 | 0.0518636 | 0.0518636 | 0 |
| 1775347020 | 0.0518636 | 0 | 0.00 | 0.0518636 | 0.0518636 | 0.0518636 | 0 |
| 1775260620 | 0.0518636 | 0.0001236 | 0.24 | 0.0518636 | 0.0518636 | 0.0518636 | 0 |
| 1775174220 | 0.05174 | -0.000152 | -0.29 | 0.0518691 | 0.0518691 | 0.05174 | 0 |
| 1775087820 | 0.0518917 | -0.000449 | -0.86 | 0.0518917 | 0.0523406 | 0.0518917 | 0 |
| 1775001420 | 0.0523406 | -0.000226 | -0.43 | 0.0526352 | 0.0526352 | 0.0523406 | 0 |
| 1774915020 | 0.0525669 | -0.00055 | -1.04 | 0.0531235 | 0.0531235 | 0.0525251 | 0 |
| 1774828620 | 0.0531166 | 0 | 0.00 | 0.0531166 | 0.0531166 | 0.0531166 | 0 |
| 1774742220 | 0.0531166 | 0 | 0.00 | 0.0531166 | 0.0531166 | 0.0531166 | 0 |
| 1774655820 | 0.0531166 | -0.000203 | -0.38 | 0.0533038 | 0.053345 | 0.0531166 | 0 |
| 1774569420 | 0.0533198 | -5.3E-5 | -0.10 | 0.0532164 | 0.0533198 | 0.0532164 | 0 |
| 1774483020 | 0.0533724 | 0.0016306 | 3.15 | 0.0529458 | 0.0533724 | 0.0529458 | 0 |
| 1774396620 | 0.0517418 | 5.2E-5 | 0.10 | 0.0517418 | 0.0517418 | 0.0517418 | 0 |
| 1774310220 | 0.0516902 | 0.0003866 | 0.75 | 0.0511389 | 0.0516902 | 0.0511389 | 0 |
| 1774223820 | 0.0513036 | 0 | 0.00 | 0.0513036 | 0.0513036 | 0.0513036 | 0 |
| 1774137420 | 0.0513036 | 7.5E-5 | 0.15 | 0.0513036 | 0.0513036 | 0.0512284 | 0 |
| 1774051020 | 0.0512284 | 0.0001664 | 0.33 | 0.0514654 | 0.0514313 | 0.0512284 | 0 |
| 1773964620 | 0.051062 | -6.0E-7 | -0.00 | 0.0508204 | 0.051062 | 0.0508204 | 0 |
| 1773878220 | 0.0510626 | -0.000354 | -0.69 | 0.0513882 | 0.0514154 | 0.0510626 | 0 |
| 1773791820 | 0.0514169 | 5.7E-5 | 0.11 | 0.0514097 | 0.0514169 | 0.051312 | 0 |
| 1773705420 | 0.0513596 | -2.0E-5 | -0.04 | 0.051268 | 0.0513596 | 0.0512899 | 0 |
| 1773619020 | 0.05138 | 2.5E-5 | 0.05 | 0.05138 | 0.05138 | 0.05138 | 0 |
| 1773532620 | 0.0513555 | 0 | 0.00 | 0.0513555 | 0.0513555 | 0.0513555 | 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。
