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 | -0.019745 | -0.258199585861 | 7.647185 | 7.665626 | 7.5521324 | 0 | 0 | FX |
| 4 | -0.018315 | -0.239544688523 | 7.645755 | 7.7192184 | 7.5479157 | 0 | 0 | FX |
| 12 | 0.127445 | 1.69926779951 | 7.499995 | 7.7278245 | 7.4656439 | 0 | 0 | FX |
| 26 | 0.0353935 | 0.466191823246 | 7.5920465 | 7.7278245 | 6.5878 | 0 | 0 | FX |
| 52 | 0.7109439 | 10.2789604696 | 6.9164961 | 7.7278245 | 6.5878 | 0 | 0 | FX |
| 156 | 0.9777 | 14.7028304866 | 6.64974 | 7.7278245 | 5.5478717 | 0 | 0 | FX |
| 260 | 2.4389263 | 47.0062611572 | 5.1885137 | 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 |
|---|---|---|---|---|---|---|---|
| 1782691020 | 7.5978784 | -0 | -0.01 | 7.58951 | 7.6161224 | 7.5696308 | 0 |
| 1782604620 | 7.5986187 | 0.01 | 0.12 | 7.6009682 | 7.6009682 | 7.5986187 | 0 |
| 1782518220 | 7.5897927 | 0.01 | 0.18 | 7.5776939 | 7.61544 | 7.567401 | 0 |
| 1782431820 | 7.5762517 | -0 | -0.05 | 7.5799196 | 7.5951093 | 7.564995 | 0 |
| 1782345420 | 7.580295 | -0.02 | -0.21 | 7.5944964 | 7.59297 | 7.5521324 | 0 |
| 1782259020 | 7.5961693 | -0.04 | -0.47 | 7.6316945 | 7.638605 | 7.5850411 | 0 |
| 1782172620 | 7.63204 | -0.02 | -0.20 | 7.647185 | 7.665626 | 7.61711 | 0 |
| 1782086220 | 7.6475406 | -0.01 | -0.07 | 7.6599421 | 7.6605851 | 7.6339864 | 0 |
| 1781999820 | 7.6532397 | 0 | 0.00 | 7.6532397 | 7.6532397 | 7.6532397 | 0 |
| 1781913420 | 7.6532397 | 0.02 | 0.24 | 7.633198 | 7.6561791 | 7.6058305 | 0 |
| 1781827020 | 7.6347988 | -0.02 | -0.26 | 7.6538869 | 7.6715693 | 7.61387 | 0 |
| 1781740620 | 7.6545145 | -0.06 | -0.77 | 7.712605 | 7.7081212 | 7.6367191 | 0 |
| 1781654220 | 7.7141704 | 0.02 | 0.27 | 7.693735 | 7.7192184 | 7.678295 | 0 |
| 1781567820 | 7.693725 | 0 | 0.05 | 7.6881953 | 7.7130776 | 7.6907954 | 0 |
| 1781481420 | 7.6896956 | 0.02 | 0.23 | 7.6206664 | 7.6952954 | 7.62059 | 0 |
| 1781395020 | 7.6723101 | 0.01 | 0.08 | 7.6723101 | 7.6723101 | 7.6663509 | 0 |
| 1781308620 | 7.6663509 | -0.01 | -0.08 | 7.67199 | 7.6886581 | 7.6614186 | 0 |
| 1781222220 | 7.6721603 | 0.02 | 0.23 | 7.655215 | 7.6733059 | 7.62881 | 0 |
| 1781135820 | 7.6545259 | -0 | -0.05 | 7.659 | 7.6762218 | 7.6505552 | 0 |
| 1781049420 | 7.6586935 | 0.03 | 0.35 | 7.6309998 | 7.6774703 | 7.6367625 | 0 |
| 1780963020 | 7.6318386 | -0 | -0.05 | 7.6351077 | 7.6455765 | 7.5928778 | 0 |
| 1780876620 | 7.63582 | 0 | 0.03 | 7.5479157 | 7.639599 | 7.5479157 | 0 |
| 1780790220 | 7.6332231 | 0 | 0.00 | 7.6332231 | 7.6332231 | 7.6332231 | 0 |
| 1780703820 | 7.6332231 | -0.05 | -0.59 | 7.6788062 | 7.7099835 | 7.6180577 | 0 |
| 1780617420 | 7.6786169 | 0.01 | 0.12 | 7.669145 | 7.6903047 | 7.6538677 | 0 |
| 1780531020 | 7.669355 | -0.01 | -0.17 | 7.6825827 | 7.6859847 | 7.6535081 | 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 | 7.6449083 | -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 | 7.6600566 | 7.6256241 | 0 |
| 1780012620 | 7.643405 | 0.01 | 0.14 | 7.632695 | 7.6481995 | 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 | 7.608685 | 7.6142896 | 7.59433 | 0 |
| 1779407820 | 7.608845 | 0.01 | 0.12 | 7.6001909 | 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 | 7.61851 | 7.621005 | 7.56996 | 0 |
| 1779148620 | 7.6183435 | 0.03 | 0.44 | 7.5846015 | 7.6227283 | 7.58952 | 0 |
| 1779062220 | 7.5850563 | -0.01 | -0.08 | 7.5760782 | 7.589895 | 7.5744315 | 0 |
| 1778975820 | 7.5908888 | 0 | 0.00 | 7.5908888 | 7.5908888 | 7.5908888 | 0 |
| 1778889420 | 7.5908888 | -0.01 | -0.08 | 7.5968864 | 7.5951959 | 7.5674678 | 0 |
| 1778803020 | 7.5965985 | -0 | -0.06 | 7.6016247 | 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 | 7.5795872 | 0 |
| 1778543820 | 7.613765 | 0.02 | 0.31 | 7.58968 | 7.6168225 | 7.5912059 | 0 |
| 1778457420 | 7.5901727 | -0.01 | -0.15 | 7.5976107 | 7.601728 | 7.5623585 | 0 |
| 1778370960 | 7.601728 | 0 | 0.05 | 7.601728 | 7.601728 | 7.5978126 | 0 |
| 1778284620 | 7.5978126 | 0.03 | 0.39 | 7.56987 | 7.5981019 | 7.5677327 | 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 | 7.552405 | 7.555852 | 7.5084406 | 0 |
| 1777852620 | 7.5498502 | -0.01 | -0.07 | 7.5359865 | 7.5642755 | 7.5359865 | 0 |
| 1777766220 | 7.5549645 | 0 | 0.00 | 7.5549645 | 7.5549645 | 7.5549645 | 0 |
| 1777679820 | 7.5549645 | 0 | 0.02 | 7.551015 | 7.5693705 | 7.49052 | 0 |
| 1777593420 | 7.5536581 | -0.12 | -1.59 | 7.676045 | 7.693283 | 7.48028 | 0 |
| 1777507020 | 7.675335 | 0 | 0.01 | 7.674255 | 7.6891739 | 7.6603656 | 0 |
| 1777420620 | 7.674605 | 0 | 0.06 | 7.6696177 | 7.7018397 | 7.634951 | 0 |
| 1777334220 | 7.6700707 | 0 | 0.01 | 7.668885 | 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 | 7.6612711 | 7.6929425 | 7.6424213 | 0 |
| 1776988620 | 7.66176 | -0.01 | -0.08 | 7.6675211 | 7.6757452 | 7.6443781 | 0 |
| 1776902220 | 7.66781 | -0.03 | -0.39 | 7.69716 | 7.6964358 | 7.649673 | 0 |
| 1776815820 | 7.6976385 | -0.01 | -0.13 | 7.70729 | 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 | 7.7048967 | 7.7278245 | 7.6723538 | 0 |
| 1776383820 | 7.7097822 | 0 | 0.06 | 7.7048967 | 7.7224919 | 7.6799088 | 0 |
| 1776297420 | 7.70516 | 0.01 | 0.10 | 7.6970254 | 7.7154165 | 7.68111 | 0 |
| 1776211020 | 7.69751 | 0.01 | 0.08 | 7.6903116 | 7.703285 | 7.6764916 | 0 |
| 1776124620 | 7.69124 | 0.04 | 0.55 | 7.6492739 | 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 | -0.07 | -0.95 | 7.51086 | 7.5053571 | 7.43719 | 0 |
| 1774828620 | 7.5296914 | 0 | 0.00 | 7.5296914 | 7.5296914 | 7.5296914 | 0 |
| 1774742220 | 7.5296914 | 0 | 0.00 | 7.5296914 | 7.5296914 | 7.5296914 | 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。
