Hot Features
プレミアム
Czech Koruna vs Japanese Yen (CZKJPY)
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 | 0.0168649 | 0.220450053839 | 7.6502136 | 7.7099835 | 7.5479157 | 0 | 0 | FX |
| 4 | 0.0534669 | 0.702254105003 | 7.6136116 | 7.7099835 | 7.5479157 | 0 | 0 | FX |
| 12 | 0.1850835 | 2.47371857372 | 7.481995 | 7.7278245 | 7.4282335 | 0 | 0 | FX |
| 26 | 0.1958201 | 2.62097881663 | 7.4712584 | 7.7278245 | 6.5878 | 0 | 0 | FX |
| 52 | 1.0091635 | 15.1573503116 | 6.657915 | 7.7278245 | 6.5878 | 0 | 0 | FX |
| 156 | 1.3399589 | 21.1780238831 | 6.3271196 | 7.7278245 | 5.5478717 | 0 | 0 | FX |
| 260 | 2.4279085 | 46.3414720271 | 5.23917 | 7.7278245 | 3.0277001 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780963020 | 7.631945 | -0 | -0.05 | 7.6351077 | 7.6455765 | 7.5928778 | 0 |
| 1780876620 | 7.63582 | 0 | 0.03 | 7.5479157 | 7.6362339 | 7.5479157 | 0 |
| 1780790220 | 7.6332231 | 0 | 0.00 | 7.6332231 | 7.6332231 | 7.6332231 | 0 |
| 1780703820 | 7.6332231 | -0.05 | -0.60 | 7.6788062 | 7.7099835 | 7.61807 | 0 |
| 1780617420 | 7.6791981 | 0.01 | 0.13 | 7.669145 | 7.6903047 | 7.6540948 | 0 |
| 1780531020 | 7.669355 | -0.01 | -0.17 | 7.6825827 | 7.685895 | 7.6534839 | 0 |
| 1780444620 | 7.6826012 | 0.03 | 0.42 | 7.6502136 | 7.6924708 | 7.6540185 | 0 |
| 1780358220 | 7.6501906 | 0.01 | 0.07 | 7.645755 | 7.65654 | 7.6322807 | 0 |
| 1780271820 | 7.644935 | -0 | -0.04 | 7.6558316 | 7.6558316 | 7.643375 | 0 |
| 1780185420 | 7.6476913 | 0 | 0.00 | 7.6476913 | 7.6476913 | 7.6476913 | 0 |
| 1780099020 | 7.6476913 | 0 | 0.06 | 7.6433237 | 7.6599777 | 7.6256241 | 0 |
| 1780012620 | 7.643405 | 0.01 | 0.14 | 7.632695 | 7.6481038 | 7.6095855 | 0 |
| 1779926220 | 7.6328535 | -0 | -0.06 | 7.6374936 | 7.652705 | 7.6315753 | 0 |
| 1779839820 | 7.6375484 | 0.01 | 0.17 | 7.6247198 | 7.6421723 | 7.618623 | 0 |
| 1779753420 | 7.6247599 | 0.01 | 0.07 | 7.61897 | 7.633166 | 7.6143429 | 0 |
| 1779667020 | 7.61917 | 0.01 | 0.16 | 7.6097996 | 7.6197419 | 7.605726 | 0 |
| 1779580620 | 7.6073769 | 0 | 0.05 | 7.6073769 | 7.6124937 | 7.6038377 | 0 |
| 1779494220 | 7.6038377 | -0.01 | -0.07 | 7.6088927 | 7.6142896 | 7.5942478 | 0 |
| 1779407820 | 7.608845 | 0.01 | 0.12 | 7.6002518 | 7.6133972 | 7.5850224 | 0 |
| 1779321420 | 7.5997679 | 0.01 | 0.17 | 7.587235 | 7.6044526 | 7.573632 | 0 |
| 1779235020 | 7.587155 | -0.03 | -0.41 | 7.61899 | 7.621005 | 7.56996 | 0 |
| 1779148620 | 7.6183435 | 0.03 | 0.44 | 7.5846015 | 7.6227283 | 7.58952 | 0 |
| 1779062220 | 7.5850563 | 0.01 | 0.09 | 7.5760782 | 7.5901495 | 7.5744315 | 0 |
| 1778975820 | 7.5784099 | -0.01 | -0.16 | 7.5784099 | 7.5908888 | 7.5784099 | 0 |
| 1778889420 | 7.5908888 | -0.01 | -0.07 | 7.5968864 | 7.5951959 | 7.5674678 | 0 |
| 1778803020 | 7.5965204 | -0 | -0.07 | 7.6014945 | 7.608265 | 7.5726513 | 0 |
| 1778716620 | 7.6014928 | -0 | -0.01 | 7.6023716 | 7.6075616 | 7.5818371 | 0 |
| 1778630220 | 7.602575 | -0.01 | -0.15 | 7.6136116 | 7.6224729 | 7.5810202 | 0 |
| 1778543820 | 7.613765 | 0.02 | 0.21 | 7.58968 | 7.6168225 | 7.5912059 | 0 |
| 1778457420 | 7.5978126 | 0 | 0.00 | 7.5978126 | 7.5978126 | 7.5978126 | 0 |
| 1778371020 | 7.5978126 | 0 | 0.00 | 7.5978126 | 7.5978126 | 7.5978126 | 0 |
| 1778284620 | 7.5978126 | 0.03 | 0.39 | 7.56987 | 7.5981019 | 7.5677172 | 0 |
| 1778198220 | 7.56798 | 0.01 | 0.15 | 7.5579537 | 7.5977831 | 7.5441162 | 0 |
| 1778111820 | 7.556575 | -0.02 | -0.26 | 7.5752192 | 7.5838637 | 7.4656439 | 0 |
| 1778025420 | 7.5765726 | 0.04 | 0.58 | 7.5348216 | 7.58019 | 7.5248371 | 0 |
| 1777939020 | 7.5331916 | -0.02 | -0.22 | 7.552 | 7.555852 | 7.5084406 | 0 |
| 1777852620 | 7.5498502 | 0.01 | 0.18 | 7.5359865 | 7.5642755 | 7.5359865 | 0 |
| 1777766220 | 7.5359865 | -0.02 | -0.25 | 7.5541937 | 7.5549645 | 7.5359865 | 0 |
| 1777679820 | 7.5549645 | 0 | 0.03 | 7.551015 | 7.5693705 | 7.49052 | 0 |
| 1777593420 | 7.552955 | -0.12 | -1.59 | 7.676045 | 7.693283 | 7.48028 | 0 |
| 1777507020 | 7.675335 | 0 | 0.01 | 7.674255 | 7.6891739 | 7.6605306 | 0 |
| 1777420620 | 7.674605 | 0 | 0.06 | 7.670995 | 7.7018397 | 7.634951 | 0 |
| 1777334220 | 7.6700707 | 0 | 0.01 | 7.6692598 | 7.6880178 | 7.6617 | 0 |
| 1777247820 | 7.6690381 | -0.02 | -0.31 | 7.6326648 | 7.6810273 | 7.6326648 | 0 |
| 1777161420 | 7.6929425 | 0 | 0.00 | 7.6929425 | 7.6929425 | 7.6929425 | 0 |
| 1777075020 | 7.6929425 | 0.03 | 0.41 | 7.66157 | 7.6929425 | 7.6424213 | 0 |
| 1776988620 | 7.66176 | -0.01 | -0.08 | 7.6675977 | 7.6757452 | 7.6443781 | 0 |
| 1776902220 | 7.66798 | -0.03 | -0.39 | 7.6968781 | 7.6964358 | 7.649673 | 0 |
| 1776815820 | 7.6976385 | -0.01 | -0.13 | 7.70724 | 7.71058 | 7.6715111 | 0 |
| 1776729420 | 7.7080202 | 0.06 | 0.76 | 7.6958086 | 7.7220482 | 7.6863765 | 0 |
| 1776642960 | 7.6497281 | 0 | 0.00 | 7.6497281 | 7.6497281 | 7.6497281 | 0 |
| 1776556560 | 7.6497281 | -0.03 | -0.44 | 7.6787694 | 7.683555 | 7.6497281 | 0 |
| 1776470220 | 7.683555 | -0.03 | -0.34 | 7.70985 | 7.7278245 | 7.6723538 | 0 |
| 1776383820 | 7.7097822 | 0 | 0.06 | 7.704735 | 7.7224919 | 7.6799088 | 0 |
| 1776297420 | 7.7051372 | 0.01 | 0.10 | 7.6970332 | 7.7154165 | 7.68111 | 0 |
| 1776211020 | 7.69751 | 0.01 | 0.08 | 7.6903116 | 7.70366 | 7.6764916 | 0 |
| 1776124620 | 7.6911529 | 0.04 | 0.55 | 7.649685 | 7.7123701 | 7.650675 | 0 |
| 1776038220 | 7.6490529 | -0.01 | -0.19 | 7.6652836 | 7.6652836 | 7.6120754 | 0 |
| 1775951820 | 7.6633677 | 0 | 0.00 | 7.6633677 | 7.6633677 | 7.6633677 | 0 |
| 1775865420 | 7.6633677 | 0.03 | 0.41 | 7.631635 | 7.669427 | 7.6316542 | 0 |
| 1775779020 | 7.631735 | 0.05 | 0.63 | 7.5837 | 7.6465784 | 7.5874856 | 0 |
| 1775692620 | 7.58384 | 0 | 0.06 | 7.580175 | 7.59983 | 7.5686549 | 0 |
| 1775606220 | 7.5792411 | 0.06 | 0.81 | 7.5182952 | 7.6106225 | 7.5122142 | 0 |
| 1775519820 | 7.518305 | 0.02 | 0.25 | 7.499995 | 7.5406845 | 7.4941 | 0 |
| 1775433420 | 7.499195 | -0.01 | -0.08 | 7.5050991 | 7.519375 | 7.492665 | 0 |
| 1775347020 | 7.5050991 | 0.01 | 0.08 | 7.5050991 | 7.5050991 | 7.5050991 | 0 |
| 1775260620 | 7.4989632 | -0.01 | -0.08 | 7.50746 | 7.5199387 | 7.4925304 | 0 |
| 1775174220 | 7.5051875 | 0 | 0.06 | 7.5015232 | 7.5335863 | 7.4782741 | 0 |
| 1775087820 | 7.5004118 | 0.02 | 0.33 | 7.473286 | 7.5261841 | 7.4694212 | 0 |
| 1775001420 | 7.47572 | 0.02 | 0.23 | 7.45871 | 7.4965154 | 7.4489194 | 0 |
| 1774915020 | 7.4583128 | -0.05 | -0.71 | 7.51086 | 7.505665 | 7.4365393 | 0 |
| 1774828620 | 7.5116034 | -0.03 | -0.36 | 7.5049437 | 7.5385382 | 7.5049437 | 0 |
| 1774742220 | 7.5385382 | 0.01 | 0.12 | 7.5385382 | 7.5385382 | 7.5296914 | 0 |
| 1774655820 | 7.5296914 | 0.01 | 0.17 | 7.5170739 | 7.5491275 | 7.4904724 | 0 |
| 1774569420 | 7.517105 | -0.02 | -0.22 | 7.53406 | 7.5423191 | 7.510545 | 0 |
| 1774483020 | 7.53377 | -0.01 | -0.08 | 7.539815 | 7.5547008 | 7.5209118 | 0 |
| 1774396620 | 7.5400214 | 0.01 | 0.20 | 7.5258002 | 7.54119 | 7.5030662 | 0 |
| 1774310220 | 7.525125 | -0 | -0.01 | 7.516255 | 7.54203 | 7.4730013 | 0 |
| 1774223820 | 7.52561 | 0 | 0.00 | 7.52561 | 7.52561 | 7.52561 | 0 |
| 1774137420 | 7.52561 | 0 | 0.00 | 7.52561 | 7.52561 | 7.52561 | 0 |
| 1774051020 | 7.52561 | 0.06 | 0.79 | 7.46898 | 7.537555 | 7.476685 | 0 |
| 1773964620 | 7.46672 | -0.02 | -0.22 | 7.48412 | 7.4925734 | 7.4282335 | 0 |
| 1773878220 | 7.483399 | -0.02 | -0.29 | 7.503515 | 7.5187739 | 7.4712593 | 0 |
| 1773791820 | 7.5055399 | 0.02 | 0.31 | 7.4819402 | 7.5337239 | 7.4764992 | 0 |
| 1773705420 | 7.482645 | 0.03 | 0.34 | 7.45736 | 7.4939452 | 7.43684 | 0 |
| 1773619020 | 7.4571586 | 0.01 | 0.15 | 7.4892137 | 7.4892137 | 7.4487213 | 0 |
| 1773532620 | 7.446106 | 0 | 0.00 | 7.446106 | 7.446106 | 7.446106 | 0 |
| 1773446220 | 7.446106 | -0.06 | -0.82 | 7.50829 | 7.50948 | 7.446106 | 0 |
| 1773359820 | 7.507648 | -0.02 | -0.31 | 7.5284 | 7.52637 | 7.4979758 | 0 |
| 1773273420 | 7.53105 | 0 | 0.03 | 7.526744 | 7.5494158 | 0.2166998 | 0 |
| 1773187020 | 7.52899 | 0 | 0.01 | 7.5284325 | 7.5463334 | 7.516795 | 0 |
| 1773100620 | 7.52811 | 0.06 | 0.77 | 7.4710813 | 7.53383 | 7.4687163 | 0 |
| 1773014220 | 7.47063 | -0.04 | -0.58 | 7.5145842 | 7.5343482 | 7.464895 | 0 |
| 1772927760 | 7.5140002 | 0.02 | 0.23 | 7.5140002 | 7.5140002 | 7.5140002 | 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。
