Hot Features
プレミアム
Egyptian Pound vs Japanese Yen (EGPJPY)
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 | 0.0240821 | 0.731598070038 | 3.2917118 | 3.3281876 | 3.267618 | 0 | 0 | FX |
| 4 | 0.238289 | 7.74292837032 | 3.0775049 | 3.3281876 | 3.0652719 | 0 | 0 | FX |
| 12 | 0.3184091 | 10.6228970001 | 2.9973848 | 3.3281876 | 2.8860718 | 0 | 0 | FX |
| 26 | 0.0004745 | 0.0143123464967 | 3.3153194 | 3.3861967 | 2.8860718 | 0 | 0 | FX |
| 52 | 0.3900711 | 13.3324695012 | 2.9257228 | 3.3861967 | 2.8860718 | 0 | 0 | FX |
| 156 | -1.3410215 | -28.7969649817 | 4.6568154 | 4.9275439 | 2.7372301 | 0 | 0 | FX |
| 260 | -3.7303963 | -52.9420324192 | 7.0461902 | 7.7442939 | 2.7372301 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 3.3182963 | 0.04 | 1.36 | 3.2887497 | 3.3281876 | 3.2887497 | 0 |
| 1783295820 | 3.2736154 | 0 | 0.00 | 3.2736154 | 3.2736154 | 3.2736154 | 0 |
| 1783209360 | 3.2736154 | 0 | 0.02 | 3.2862814 | 3.2862814 | 3.2728117 | 0 |
| 1783123020 | 3.2728117 | -0.02 | -0.46 | 3.2890312 | 3.2855445 | 3.267618 | 0 |
| 1783036620 | 3.2880064 | -0.02 | -0.72 | 3.3100806 | 3.3108707 | 3.2725049 | 0 |
| 1782950220 | 3.3117811 | 0 | 0.05 | 3.3105422 | 3.3176524 | 3.3029173 | 0 |
| 1782863820 | 3.3102501 | 0.02 | 0.58 | 3.2917118 | 3.3111692 | 3.2869537 | 0 |
| 1782777420 | 3.2911653 | 0.02 | 0.75 | 3.265689 | 3.2968392 | 3.2640206 | 0 |
| 1782691020 | 3.2667208 | 0 | 0.13 | 3.2667208 | 3.2667208 | 3.2667208 | 0 |
| 1782604620 | 3.2625766 | 0 | 0.00 | 3.2625766 | 3.2625766 | 3.2625766 | 0 |
| 1782518220 | 3.2625766 | -0 | -0.15 | 3.2678726 | 3.2688561 | 3.2625766 | 0 |
| 1782431820 | 3.2674451 | 0.01 | 0.20 | 3.2605876 | 3.2751607 | 3.2539422 | 0 |
| 1782345420 | 3.2609898 | 0.01 | 0.33 | 3.2492804 | 3.2662935 | 3.2439179 | 0 |
| 1782259020 | 3.2502082 | 0 | 0.06 | 3.2483992 | 3.2543688 | 3.2388931 | 0 |
| 1782172620 | 3.2481971 | 0.02 | 0.65 | 3.2418751 | 3.2559188 | 3.2271092 | 0 |
| 1782086220 | 3.2271092 | -0 | -0.06 | 3.2271092 | 3.2290085 | 3.2271092 | 0 |
| 1781999820 | 3.2290085 | 0 | 0.06 | 3.2393164 | 3.2395172 | 3.2271964 | 0 |
| 1781913420 | 3.2271964 | -0 | -0.15 | 3.2303886 | 3.2372961 | 3.2271964 | 0 |
| 1781827020 | 3.2319177 | 0.01 | 0.45 | 3.2163609 | 3.2407931 | 3.2167295 | 0 |
| 1781740620 | 3.2173253 | 0.02 | 0.50 | 3.2007549 | 3.228043 | 3.1891357 | 0 |
| 1781654220 | 3.2012241 | 0.02 | 0.59 | 3.1829497 | 3.2018621 | 3.1756774 | 0 |
| 1781567820 | 3.1824184 | 0.12 | 3.82 | 3.0944852 | 3.1855515 | 3.0944852 | 0 |
| 1781481420 | 3.0652719 | -0.03 | -0.82 | 3.0906929 | 3.0906929 | 3.0652719 | 0 |
| 1781395020 | 3.0906929 | 0 | 0.00 | 3.0906929 | 3.0906929 | 3.0906929 | 0 |
| 1781308620 | 3.0906929 | 0.01 | 0.34 | 3.0811105 | 3.0906929 | 3.0774607 | 0 |
| 1781222220 | 3.0802364 | -0.02 | -0.56 | 3.0976155 | 3.1043181 | 3.0712297 | 0 |
| 1781135820 | 3.0977084 | -0 | -0.13 | 3.1009039 | 3.1070475 | 3.0901781 | 0 |
| 1781049420 | 3.1015894 | 0.02 | 0.76 | 3.0775049 | 3.1042938 | 3.0678102 | 0 |
| 1780963020 | 3.0782335 | 0.03 | 0.94 | 3.0951752 | 3.0997625 | 3.0495145 | 0 |
| 1780876620 | 3.0495145 | -0.03 | -0.98 | 3.079812 | 3.0495145 | 3.0495145 | 0 |
| 1780790220 | 3.079812 | 0 | 0.12 | 3.079812 | 3.079812 | 3.0761864 | 0 |
| 1780703820 | 3.0761864 | -0.01 | -0.37 | 3.0873955 | 3.0972507 | 3.0761864 | 0 |
| 1780617420 | 3.087466 | 0.01 | 0.30 | 3.0786751 | 3.0912072 | 3.0733607 | 0 |
| 1780531020 | 3.0782117 | -0.01 | -0.24 | 3.0851425 | 3.0883628 | 3.0643632 | 0 |
| 1780444620 | 3.0855467 | 0.02 | 0.55 | 3.0689646 | 3.0872704 | 3.0609261 | 0 |
| 1780358220 | 3.0686524 | 0.02 | 0.74 | 3.0501638 | 3.0765883 | 3.0460206 | 0 |
| 1780271820 | 3.0460206 | 0 | 0.05 | 3.0444904 | 3.0460206 | 3.0444904 | 0 |
| 1780185420 | 3.0446065 | 0 | 0.00 | 3.0446065 | 3.0446065 | 3.0444904 | 0 |
| 1780099020 | 3.0444904 | -0.01 | -0.17 | 3.0501401 | 3.0516684 | 3.0444904 | 0 |
| 1780012620 | 3.0496899 | -0.01 | -0.20 | 3.0559233 | 3.0570992 | 3.0463336 | 0 |
| 1779926220 | 3.0557456 | 0.01 | 0.21 | 3.0491169 | 3.0557456 | 3.0489441 | 0 |
| 1779839820 | 3.0493497 | 0.01 | 0.18 | 3.0439717 | 3.0517374 | 3.0434433 | 0 |
| 1779753420 | 3.0439298 | 0.05 | 1.55 | 3.035049 | 3.0470623 | 2.9973722 | 0 |
| 1779667020 | 2.9973722 | -0.02 | -0.51 | 3.011803 | 3.0127489 | 2.9973722 | 0 |
| 1779580620 | 3.0127489 | 0.02 | 0.54 | 3.011803 | 3.0127489 | 2.9964799 | 0 |
| 1779494220 | 2.9964799 | -0.01 | -0.28 | 3.0055563 | 3.018084 | 2.9949734 | 0 |
| 1779407820 | 3.0048473 | 0.03 | 1.02 | 2.9744566 | 3.016375 | 2.9751711 | 0 |
| 1779321420 | 2.9744364 | -0.02 | -0.67 | 2.9952785 | 2.9938307 | 2.9704671 | 0 |
| 1779235020 | 2.9946397 | 0.02 | 0.53 | 2.9792439 | 3.0024627 | 2.9802124 | 0 |
| 1779148620 | 2.9787404 | -0.03 | -0.86 | 2.9816905 | 3.0047133 | 2.9639992 | 0 |
| 1779062220 | 3.0047133 | 0 | 0.10 | 3.0016446 | 3.0047133 | 3.0016446 | 0 |
| 1778975820 | 3.0016446 | -0 | -0.11 | 2.9963993 | 3.0048191 | 2.9911327 | 0 |
| 1778889420 | 3.0048191 | 0.01 | 0.36 | 2.9956459 | 3.0048191 | 2.992474 | 0 |
| 1778803020 | 2.9940333 | 0.01 | 0.37 | 2.9829631 | 2.9962142 | 2.9770325 | 0 |
| 1778716620 | 2.9829523 | 0 | 0.08 | 2.9801015 | 2.9921462 | 2.9777444 | 0 |
| 1778630220 | 2.9806941 | -0 | -0.05 | 2.9828787 | 2.9930606 | 2.9538638 | 0 |
| 1778543820 | 2.9822156 | 0.01 | 0.46 | 2.9893146 | 2.9938874 | 2.963468 | 0 |
| 1778457420 | 2.9684164 | 0 | 0.00 | 2.9684164 | 2.9684164 | 2.9684164 | 0 |
| 1778371020 | 2.9684164 | 0 | 0.00 | 2.9684164 | 2.9684164 | 2.9684164 | 0 |
| 1778284620 | 2.9684164 | -0.01 | -0.22 | 2.9754584 | 2.9759241 | 2.9677016 | 0 |
| 1778198220 | 2.9749936 | 0.01 | 0.18 | 2.9696301 | 2.9769856 | 2.9595533 | 0 |
| 1778111820 | 2.9695828 | 0.03 | 0.96 | 2.9401749 | 2.9708126 | 2.8860718 | 0 |
| 1778025420 | 2.9412335 | 0 | 0.15 | 2.937132 | 2.9452819 | 2.9189462 | 0 |
| 1777939020 | 2.9369612 | 0.02 | 0.54 | 2.9308003 | 2.942333 | 2.9212639 | 0 |
| 1777852620 | 2.9212639 | 0 | 0.00 | 2.9212639 | 2.9212639 | 2.9212639 | 0 |
| 1777766220 | 2.9212639 | 0 | 0.02 | 2.9283218 | 2.9283218 | 2.9207313 | 0 |
| 1777679820 | 2.9207313 | 0 | 0.01 | 2.9207313 | 2.9207313 | 2.9203896 | 0 |
| 1777593420 | 2.9203896 | -0.1 | -3.36 | 3.020979 | 3.0346957 | 2.902524 | 0 |
| 1777507020 | 3.0219606 | 0 | 0.09 | 3.0195198 | 3.0271925 | 3.007497 | 0 |
| 1777420620 | 3.019193 | -0.01 | -0.45 | 3.031431 | 3.0343689 | 3.0171305 | 0 |
| 1777334220 | 3.0329209 | 0.01 | 0.36 | 3.0219907 | 3.0355268 | 3.0200208 | 0 |
| 1777247820 | 3.0221442 | -0.01 | -0.30 | 3.0221442 | 3.0221442 | 3.0186493 | 0 |
| 1777161420 | 3.0310902 | 0 | 0.00 | 3.0310902 | 3.0310902 | 3.0310902 | 0 |
| 1777075020 | 3.0310902 | -0.01 | -0.18 | 3.0357054 | 3.0369492 | 3.0267681 | 0 |
| 1776988620 | 3.0365414 | -0.03 | -0.97 | 3.0668456 | 3.0771041 | 3.0288443 | 0 |
| 1776902220 | 3.0662915 | -0.01 | -0.44 | 3.0794153 | 3.0799797 | 3.0556732 | 0 |
| 1776815820 | 3.0799616 | 0.03 | 0.83 | 3.0555343 | 3.0848323 | 3.0541478 | 0 |
| 1776729420 | 3.0547591 | 0.01 | 0.30 | 3.0594686 | 3.0753327 | 3.0451202 | 0 |
| 1776642960 | 3.045623 | 0 | 0.00 | 3.045623 | 3.045623 | 3.045623 | 0 |
| 1776556560 | 3.045623 | -0.01 | -0.29 | 3.0571855 | 3.0572923 | 3.045623 | 0 |
| 1776470220 | 3.0546239 | -0.02 | -0.68 | 3.0756236 | 3.0812642 | 3.0421307 | 0 |
| 1776383820 | 3.0754624 | 0.02 | 0.62 | 3.0570713 | 3.0796388 | 3.050965 | 0 |
| 1776297420 | 3.0564869 | 0.03 | 0.89 | 3.029426 | 3.0631507 | 3.0239149 | 0 |
| 1776211020 | 3.0295977 | 0.03 | 1.12 | 2.9973848 | 3.0313556 | 2.9908425 | 0 |
| 1776124620 | 2.9960817 | -0 | -0.03 | 3.0052332 | 3.008022 | 2.9960817 | 0 |
| 1776038220 | 2.9968995 | -0 | -0.04 | 2.9984058 | 3.0035488 | 2.9968995 | 0 |
| 1775951820 | 2.9981224 | 0 | 0.00 | 2.9981224 | 2.9981224 | 2.9981224 | 0 |
| 1775865420 | 2.9981224 | 0 | 0.04 | 2.9974784 | 3.0015641 | 2.9943851 | 0 |
| 1775779020 | 2.9968185 | 0.02 | 0.58 | 2.9788657 | 3.0007833 | 2.9766392 | 0 |
| 1775692620 | 2.9794889 | 0.08 | 2.62 | 2.9010798 | 2.9818441 | 2.8871606 | 0 |
| 1775606220 | 2.9035374 | -0.04 | -1.23 | 2.9359052 | 2.9412167 | 2.9004464 | 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。
