Hot Features
プレミアム
Invesco CurrencyShares Japanese Yen Trust (FXY)
AMEX
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 | 0.23 | 0.39356605065 | 58.44 | 58.9 | 58.42 | 150547 | 58.66422366 | SP |
| 4 | -3.05 | -4.9416720674 | 61.72 | 61.79 | 58.39 | 176596 | 59.68073762 | SP |
| 12 | -3.27 | -5.27930255086 | 61.94 | 62.09 | 58.39 | 136875 | 60.22413765 | SP |
| 26 | 1.39 | 2.42667597765 | 57.28 | 65.88 | 57.17 | 183243 | 61.99198789 | SP |
| 52 | -6.08 | -9.38996138996 | 64.75 | 65.88 | 57.17 | 162665 | 61.52204531 | SP |
| 156 | -22.79 | -27.9769211883 | 81.46 | 82.58 | 57.17 | 110828 | 64.73936968 | SP |
| 260 | -29.18 | -33.2157085942 | 87.85 | 93.2299 | 57.17 | 93987 | 71.50193033 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 58.69 | 0.14 | 0.24 | 58.7 | 58.83 | 58.6254 | 107354 |
| 1735860600 | 58.55 | -0.07 | -0.12 | 58.9 | 58.9 | 58.455 | 79853 |
| 1735687800 | 58.62 | -0.19 | -0.32 | 58.75 | 58.87 | 58.58 | 109882 |
| 1735601400 | 58.81 | 0.35 | 0.60 | 58.59 | 58.875 | 58.5607 | 280609 |
| 1735342200 | 58.46 | 0.06 | 0.10 | 58.44 | 58.61 | 58.42 | 131844 |
| 1735255800 | 58.4 | -0.27 | -0.46 | 58.49 | 58.49 | 58.39 | 157982 |
| 1735077840 | 58.67 | -0.08 | -0.14 | 58.7 | 58.73 | 58.6615 | 59963 |
| 1734996600 | 58.75 | -0.29 | -0.49 | 58.77 | 58.8 | 58.71 | 113838 |
| 1734737400 | 59.04 | 0.38 | 0.65 | 59.01 | 59.2 | 58.91 | 192285 |
| 1734651000 | 58.66 | -1.02 | -1.71 | 58.75 | 58.77 | 58.5199 | 422372 |
| 1734564600 | 59.68 | -0.45 | -0.75 | 59.95 | 60.05 | 59.665 | 380899 |
| 1734478200 | 60.13 | 0.24 | 0.40 | 60.11 | 60.2559 | 60.053 | 86820 |
| 1734391800 | 59.89 | -0.16 | -0.27 | 59.9 | 59.9294 | 59.755 | 116889 |
| 1734132600 | 60.05 | -0.42 | -0.69 | 60.16 | 60.18 | 60.03 | 130150 |
| 1734046200 | 60.47 | -0.01 | -0.02 | 60.6 | 60.7 | 60.4501 | 63691 |
| 1733959800 | 60.48 | -0.29 | -0.48 | 60.68 | 60.76 | 60.47 | 78274 |
| 1733873400 | 60.77 | -0.28 | -0.46 | 60.81 | 60.88 | 60.665 | 102228 |
| 1733787000 | 61.05 | -0.48 | -0.78 | 61.2 | 61.23 | 60.99 | 85811 |
| 1733527800 | 61.53 | 0.05 | 0.08 | 61.72 | 61.79 | 61.48 | 585334 |
| 1733441400 | 61.48 | 0.18 | 0.29 | 61.32 | 61.54 | 61.2799 | 59953 |
| 1733355000 | 61.3 | -0.44 | -0.71 | 61.17 | 61.515 | 61.14 | 81890 |
| 1733268600 | 61.74 | -0.01 | -0.02 | 62 | 62.09 | 61.72 | 162087 |
| 1733182200 | 61.75 | 0.05 | 0.08 | 61.57 | 61.9 | 61.45 | 112923 |
| 1732917840 | 61.7 | 0.58 | 0.95 | 61.47 | 61.7 | 61.33 | 119422 |
| 1732750200 | 61.12 | 0.8 | 1.33 | 61.07 | 61.34 | 60.8357 | 219116 |
| 1732663800 | 60.32 | 0.4 | 0.67 | 60.1 | 60.32 | 60.05 | 159124 |
| 1732577400 | 59.92 | 0.3 | 0.50 | 60.04 | 60.0895 | 59.77 | 101289 |
| 1732318200 | 59.62 | -0.11 | -0.18 | 59.68 | 59.715 | 59.58 | 66170 |
| 1732231800 | 59.73 | 0.33 | 0.56 | 59.8 | 59.9682 | 59.675 | 69914 |
| 1732145400 | 59.4 | -0.28 | -0.47 | 59.3 | 59.525 | 59.29 | 97640 |
| 1732059000 | 59.68 | -0.05 | -0.08 | 59.92 | 59.98 | 59.65 | 66415 |
| 1731972600 | 59.73 | -0.1 | -0.17 | 59.63 | 59.7399 | 59.53 | 117444 |
| 1731713400 | 59.83 | 0.8 | 1.36 | 59.45 | 59.99 | 59.29 | 122770 |
| 1731627000 | 59.03 | -0.31 | -0.52 | 59.26 | 59.348 | 59.01 | 119629 |
| 1731540600 | 59.34 | -0.37 | -0.62 | 59.77 | 59.77 | 59.31 | 205936 |
| 1731454200 | 59.71 | -0.36 | -0.60 | 59.75 | 59.83 | 59.59 | 91552 |
| 1731367800 | 60.07 | -0.48 | -0.79 | 60.07 | 60.11 | 59.99 | 128348 |
| 1731108600 | 60.55 | 0.1 | 0.17 | 60.49 | 60.6 | 60.442 | 95586 |
| 1731022200 | 60.45 | 0.69 | 1.15 | 60.2 | 60.48 | 60.17 | 179130 |
| 1730935800 | 59.76 | -1.24 | -2.03 | 59.85 | 59.99 | 59.75 | 245790 |
| 1730849400 | 61 | 0.3 | 0.49 | 60.86 | 61.05 | 60.71 | 136378 |
| 1730763000 | 60.7 | 0.34 | 0.56 | 60.8 | 60.8857 | 60.69 | 74921 |
| 1730500200 | 60.36 | -0.43 | -0.71 | 60.7 | 60.72 | 60.34 | 132450 |
| 1730413800 | 60.79 | 0.54 | 0.90 | 60.49 | 60.82 | 60.34 | 236351 |
| 1730327400 | 60.25 | 0.04 | 0.07 | 60.25 | 60.4062 | 60.225 | 116761 |
| 1730241000 | 60.21 | -0.09 | -0.15 | 60.11 | 60.27 | 60.08 | 67516 |
| 1730154600 | 60.3 | -0.36 | -0.59 | 60.49 | 60.53 | 60.24 | 114052 |
| 1729895400 | 60.66 | -0.17 | -0.28 | 60.79 | 60.81 | 60.6203 | 59175 |
| 1729809000 | 60.83 | 0.3 | 0.50 | 60.73 | 60.92 | 60.6503 | 74937 |
| 1729722600 | 60.53 | -0.62 | -1.01 | 60.44 | 60.59 | 60.36 | 196449 |
| 1729636200 | 61.15 | -0.1 | -0.16 | 61.34 | 61.34 | 61.125 | 95434 |
| 1729549800 | 61.25 | -0.55 | -0.89 | 61.57 | 61.6101 | 61.25 | 73263 |
| 1729290600 | 61.8 | 0.34 | 0.55 | 61.66 | 61.85 | 61.65 | 153302 |
| 1729204200 | 61.46 | -0.22 | -0.36 | 61.67 | 61.7001 | 61.43 | 142566 |
| 1729117800 | 61.68 | -0.18 | -0.29 | 61.85 | 61.8901 | 61.65 | 108928 |
| 1729031400 | 61.86 | 0.2 | 0.32 | 61.88 | 61.99 | 61.77 | 86787 |
| 1728945000 | 61.66 | -0.26 | -0.42 | 61.61 | 61.69 | 61.59 | 75790 |
| 1728685800 | 61.92 | -0.21 | -0.34 | 61.94 | 61.99 | 61.8701 | 55937 |
| 1728599400 | 62.13 | 0.29 | 0.47 | 62.07 | 62.22 | 61.97 | 84999 |
| 1728513000 | 61.84 | -0.46 | -0.74 | 62 | 62.02 | 61.83 | 98860 |
| 1728426600 | 62.3 | -0.08 | -0.13 | 62.38 | 62.41 | 62.25 | 48840 |
| 1728340200 | 62.38 | 0.29 | 0.47 | 62.35 | 62.46 | 62.31 | 90378 |
| 1728081000 | 62.09 | -0.8 | -1.27 | 62.13 | 62.27 | 61.99 | 174457 |
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
