Hot Features
プレミアム
Egyptian Pound vs Pakistani Rupee (EGPPKR)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのチャート、分析ツール、価格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 | 0.0072798 | 0.130224465563 | 5.5901938 | 5.6136855 | 5.5901938 | 0 | 0 | FX |
| 4 | -0.1000703 | -1.75637611147 | 5.6975439 | 5.703861 | 3.1189715 | 0 | 0 | FX |
| 12 | -0.1515378 | -2.63589319026 | 5.7490114 | 5.7659654 | 3.1189715 | 0 | 0 | FX |
| 26 | -0.313595 | -5.30521672511 | 5.9110686 | 5.9135356 | 3.1189715 | 0 | 0 | FX |
| 52 | -3.6409322 | -39.4108277859 | 9.2384058 | 9.2520641 | 3.1189715 | 0 | 0 | FX |
| 156 | -5.6323334 | -50.1552110379 | 11.229807 | 63.736461 | 3.1189715 | 0 | 0 | FX |
| 260 | -4.0579254 | -42.0275267754 | 9.655399 | 63.736461 | 3.1189715 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 5.5974736 | -0 | -0.07 | 5.598985 | 5.6014251 | 5.5974736 | 0 |
| 1732579020 | 5.6014251 | 0.01 | 0.14 | 5.5981653 | 5.6014251 | 5.5937127 | 0 |
| 1732492620 | 5.5937127 | 0 | 0.00 | 5.5937127 | 5.5937127 | 5.5937127 | 0 |
| 1732406220 | 5.5937127 | 0 | 0.00 | 5.5937127 | 5.5937127 | 5.5937127 | 0 |
| 1732319820 | 5.5937127 | -0 | -0.03 | 5.5943633 | 5.5953545 | 5.5937127 | 0 |
| 1732233420 | 5.5953545 | 0 | 0.05 | 5.5942859 | 5.5953545 | 5.5923388 | 0 |
| 1732147020 | 5.5923388 | -0.02 | -0.38 | 5.5901938 | 5.6136855 | 5.5901938 | 0 |
| 1732060620 | 5.6136855 | -0.01 | -0.09 | 5.6070239 | 5.618807 | 5.6070239 | 0 |
| 1731974220 | 5.618807 | -0.01 | -0.13 | 5.6237343 | 5.6263777 | 5.618807 | 0 |
| 1731887820 | 5.6263777 | 0 | 0.00 | 5.6263777 | 5.6263777 | 5.6263777 | 0 |
| 1731801420 | 5.6263777 | 0 | 0.00 | 5.6263777 | 5.6263777 | 5.6263777 | 0 |
| 1731715020 | 5.6263777 | 0.01 | 0.11 | 5.6342879 | 5.6342879 | 5.6199302 | 0 |
| 1731628620 | 5.6199302 | -0.02 | -0.30 | 5.6336744 | 5.6370894 | 5.619425 | 0 |
| 1731542220 | 5.6370894 | -0.01 | -0.20 | 5.6351077 | 5.6482422 | 5.6351077 | 0 |
| 1731455820 | 5.6482422 | 0.01 | 0.14 | 5.6515031 | 5.6515031 | 5.6400967 | 0 |
| 1731369420 | 5.6400967 | 0 | 0.00 | 5.6400967 | 5.6400967 | 5.6400967 | 0 |
| 1731283020 | 5.6400967 | 0 | 0.00 | 5.6400967 | 5.6400967 | 5.6400967 | 0 |
| 1731196620 | 5.6400967 | 0 | 0.00 | 5.6400967 | 5.6400967 | 5.6400967 | 0 |
| 1731110220 | 5.6400967 | -0 | -0.05 | 5.6391625 | 5.6428253 | 5.6391625 | 0 |
| 1731023820 | 5.6428253 | -0 | -0.03 | 5.6423531 | 5.644416 | 5.6418104 | 0 |
| 1730937420 | 5.644416 | -0.01 | -0.23 | 5.6492351 | 5.6574696 | 5.644416 | 0 |
| 1730851020 | 5.6574696 | -0.01 | -0.09 | 5.6585713 | 5.6627281 | 5.6574696 | 0 |
| 1730764620 | 5.6627281 | 2.54 | 81.56 | 5.6806576 | 5.6806576 | 3.1189714 | 0 |
| 1730678220 | 3.1189714 | 0 | 0.00 | 3.1189714 | 3.1189714 | 3.1189714 | 0 |
| 1730591820 | 3.1189714 | 0 | 0.00 | 3.1189714 | 3.1189714 | 3.1189714 | 0 |
| 1730505420 | 3.1189714 | -2.56 | -45.06 | 3.1189714 | 5.6767225 | 3.1189714 | 0 |
| 1730419020 | 5.6767225 | -0.03 | -0.48 | 5.6767225 | 5.703861 | 5.6767225 | 0 |
| 1730332620 | 5.703861 | 0 | 0.07 | 5.6975439 | 5.703861 | 5.6975439 | 0 |
| 1730246220 | 5.6997892 | -0.02 | -0.38 | 5.7211785 | 5.7213193 | 5.6997892 | 0 |
| 1730159820 | 5.7213193 | 0.03 | 0.48 | 5.7033088 | 5.7213193 | 5.6939355 | 0 |
| 1730073420 | 5.6939355 | 0 | 0.00 | 5.6939355 | 5.6939355 | 5.6939355 | 0 |
| 1729986960 | 5.6939355 | 0 | 0.00 | 5.6939355 | 5.6939355 | 5.6939355 | 0 |
| 1729900620 | 5.6939355 | 0 | 0.00 | 5.6939355 | 5.6939355 | 5.6939355 | 0 |
| 1729814220 | 5.6939355 | -0.01 | -0.17 | 5.6939355 | 5.7033576 | 5.6939355 | 0 |
| 1729727820 | 5.7033576 | 0 | 0.01 | 5.7033576 | 5.7033576 | 5.702772 | 0 |
| 1729641420 | 5.702772 | -0 | -0.06 | 5.7059216 | 5.7063465 | 5.702772 | 0 |
| 1729555020 | 5.7063465 | -0 | -0.06 | 5.7076779 | 5.7098613 | 5.7052343 | 0 |
| 1729468620 | 5.7098613 | 0 | 0.00 | 5.7098613 | 5.7098613 | 5.7098613 | 0 |
| 1729382220 | 5.7098613 | 0 | 0.00 | 5.7098613 | 5.7098613 | 5.7098613 | 0 |
| 1729295820 | 5.7098613 | -0 | -0.02 | 5.7101589 | 5.711042 | 5.7098613 | 0 |
| 1729209420 | 5.711042 | -0 | -0.06 | 5.7075018 | 5.7143268 | 5.7075018 | 0 |
| 1729123020 | 5.7143268 | -0.01 | -0.09 | 5.7204856 | 5.7204655 | 5.7143268 | 0 |
| 1729036620 | 5.7194337 | -0.01 | -0.09 | 5.7194337 | 5.7247639 | 5.7194337 | 0 |
| 1728950220 | 5.7247639 | 0 | 0.00 | 5.7247639 | 5.7247639 | 5.7247639 | 0 |
| 1728863820 | 5.7247639 | 0 | 0.00 | 5.7247639 | 5.7247639 | 5.7247639 | 0 |
| 1728777420 | 5.7247639 | 0 | 0.00 | 5.7247639 | 5.7247639 | 5.7247639 | 0 |
| 1728691020 | 5.7247639 | 0.01 | 0.15 | 5.714278 | 5.7247639 | 5.714278 | 0 |
| 1728604620 | 5.7162562 | -0.01 | -0.13 | 5.7173477 | 5.7173477 | 5.7162562 | 0 |
| 1728518220 | 5.7239789 | -0.01 | -0.24 | 5.7150147 | 5.7253717 | 5.7150147 | 0 |
| 1728431820 | 5.7374677 | 0 | 0.00 | 5.7374677 | 5.7374677 | 5.7374677 | 0 |
| 1728345420 | 5.7374675 | -0 | -0.07 | 5.7374675 | 5.7413486 | 5.7374675 | 0 |
| 1728259020 | 5.7413486 | 0 | 0.00 | 5.7413486 | 5.7413486 | 5.7413486 | 0 |
| 1728172620 | 5.7413486 | 0 | 0.00 | 5.7413486 | 5.7413486 | 5.7413486 | 0 |
| 1728086220 | 5.7413486 | -0 | -0.01 | 5.742139 | 5.742139 | 5.7413486 | 0 |
| 1727999820 | 5.7420913 | 0 | 0.02 | 5.7389231 | 5.7420913 | 5.7389231 | 0 |
| 1727913420 | 5.7411618 | -0.02 | -0.30 | 5.7411618 | 5.7585195 | 5.7411618 | 0 |
| 1727827020 | 5.7585195 | 0.01 | 0.22 | 5.7585195 | 5.7585195 | 5.7535626 | 0 |
| 1727740620 | 5.7459135 | 0 | 0.06 | 5.7459135 | 5.7459135 | 5.7422183 | 0 |
| 1727654220 | 5.7422183 | 0 | 0.00 | 5.7422183 | 5.7422183 | 5.7422183 | 0 |
| 1727567760 | 5.7422183 | 0 | 0.00 | 5.7422183 | 5.7422183 | 5.7422183 | 0 |
| 1727481360 | 5.7422183 | 0.02 | 0.32 | 5.7443682 | 5.7443682 | 5.7236459 | 0 |
| 1727395020 | 5.7236459 | 0 | 0.00 | 5.7236459 | 5.7236459 | 5.7236459 | 0 |
| 1727308620 | 5.7236459 | 0.02 | 0.34 | 5.7065105 | 5.7251908 | 5.7044422 | 0 |
| 1727222220 | 5.7044422 | -0.01 | -0.19 | 5.7053835 | 5.7151664 | 5.7033615 | 0 |
| 1727135820 | 5.7151664 | -0.02 | -0.27 | 5.7151664 | 5.7303578 | 5.7151664 | 0 |
| 1727049420 | 5.7303578 | 0 | 0.00 | 5.7303578 | 5.7303578 | 5.7303578 | 0 |
| 1726963020 | 5.7303578 | 0 | 0.00 | 5.7303578 | 5.7303578 | 5.7303578 | 0 |
| 1726876620 | 5.7303578 | 0 | 0.00 | 5.7303578 | 5.7303578 | 5.7303578 | 0 |
| 1726790220 | 5.7303578 | -0.01 | -0.26 | 5.7319033 | 5.7451203 | 5.7303578 | 0 |
| 1726703820 | 5.7451203 | -0 | -0.03 | 5.7464259 | 5.7464259 | 5.7451203 | 0 |
| 1726617420 | 5.7467465 | 0 | 0.04 | 5.7467465 | 5.7467465 | 5.7442072 | 0 |
| 1726531020 | 5.7442072 | -0.01 | -0.19 | 5.7537428 | 5.754955 | 5.7442072 | 0 |
| 1726444620 | 5.754955 | 0 | 0.00 | 5.754955 | 5.754955 | 5.754955 | 0 |
| 1726358220 | 5.754955 | 0 | 0.00 | 5.754955 | 5.754955 | 5.754955 | 0 |
| 1726271820 | 5.754955 | 0.01 | 0.09 | 5.7511615 | 5.754955 | 5.7499266 | 0 |
| 1726185420 | 5.7499266 | -0.02 | -0.26 | 5.7571834 | 5.7650951 | 5.7499266 | 0 |
| 1726099020 | 5.7650951 | -0 | -0.02 | 5.7650951 | 5.7659654 | 5.7650951 | 0 |
| 1726012620 | 5.7659654 | 0 | 0.01 | 5.7655514 | 5.7659654 | 5.7644143 | 0 |
| 1725926220 | 5.7651937 | 0.01 | 0.24 | 5.7553065 | 5.7651937 | 5.7515226 | 0 |
| 1725839820 | 5.7515226 | 0 | 0.00 | 5.7515226 | 5.7515226 | 5.7515226 | 0 |
| 1725753420 | 5.7515226 | 0 | 0.00 | 5.7515226 | 5.7515226 | 5.7515226 | 0 |
| 1725667020 | 5.7515226 | 0 | 0.01 | 5.7515226 | 5.7515226 | 5.7508933 | 0 |
| 1725580620 | 5.7508933 | 0 | 0.06 | 5.7489941 | 5.7508933 | 5.7475946 | 0 |
| 1725494220 | 5.7475946 | 0 | 0.03 | 5.7490114 | 5.7490114 | 5.7461311 | 0 |
| 1725407820 | 5.7461311 | 0.02 | 0.28 | 5.7461311 | 5.7461311 | 5.7302888 | 0 |
| 1725321420 | 5.7302888 | 0 | 0.00 | 5.7302888 | 5.7302888 | 5.7302888 | 0 |
| 1725235020 | 5.7302888 | 0 | 0.00 | 5.7302888 | 5.7302888 | 5.7302888 | 0 |
| 1725148620 | 5.7302888 | 0 | 0.00 | 5.7302888 | 5.7302888 | 5.7302888 | 0 |
| 1725062220 | 5.7302888 | -0 | -0.02 | 5.7302888 | 5.7315359 | 5.7302888 | 0 |
| 1724975820 | 5.7315359 | 0.01 | 0.10 | 5.7288989 | 5.7315359 | 5.7259791 | 0 |
| 1724889420 | 5.7259791 | 0.01 | 0.10 | 5.7230895 | 5.7259791 | 5.7204338 | 0 |
| 1724803020 | 5.7204338 | 0 | 0.05 | 5.7202141 | 5.7204338 | 5.7173965 | 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
