Hot Features
プレミアム
Euro vs Afghanistan Afghani (EURAFN)
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 | 1.285427 | 1.79031418309 | 71.798962 | 73.265105 | 71.798962 | 0 | 0 | FX |
| 4 | 0.97677 | 1.35460026769 | 72.107619 | 74.529214 | 71.729477 | 0 | 0 | FX |
| 12 | -2.41669 | -3.20086816243 | 75.501079 | 76.133144 | 71.729477 | 0 | 0 | FX |
| 26 | -4.385611 | -5.6610442752 | 77.47 | 78.900179 | 71.729477 | 0 | 0 | FX |
| 52 | -8.855611 | -10.8074334879 | 81.94 | 81.94 | 71.729477 | 0 | 0 | FX |
| 156 | -20.835611 | -22.1844239779 | 93.92 | 96.8 | 70.97 | 0 | 0 | FX |
| 260 | -23.225611 | -24.1154719136 | 96.31 | 132.3 | 70.97 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783468620 | 73.084389 | -0.08 | -0.11 | 73.084389 | 73.167943 | 73.084389 | 0 |
| 1783382220 | 73.167943 | -0.1 | -0.13 | 73.167943 | 73.265105 | 73.167943 | 0 |
| 1783295820 | 73.265105 | 0 | 0.00 | 73.265105 | 73.265105 | 73.265105 | 0 |
| 1783209360 | 73.265105 | 0 | 0.00 | 73.265105 | 73.265105 | 73.265105 | 0 |
| 1783123020 | 73.265105 | 0 | 0.00 | 73.265105 | 73.265105 | 73.265105 | 0 |
| 1783036620 | 73.265105 | 0.89 | 1.23 | 73.265105 | 73.265105 | 72.375394 | 0 |
| 1782950220 | 72.375394 | -0.18 | -0.25 | 71.798962 | 72.557331 | 71.798962 | 0 |
| 1782863820 | 72.557331 | -0.59 | -0.80 | 72.557331 | 73.142857 | 72.557331 | 0 |
| 1782777420 | 73.142857 | 1.41 | 1.97 | 73.142857 | 73.142857 | 71.729477 | 0 |
| 1782691020 | 71.729477 | 0 | 0.00 | 71.729477 | 71.729477 | 71.729477 | 0 |
| 1782604620 | 71.729477 | 0 | 0.00 | 71.729477 | 71.729477 | 71.729477 | 0 |
| 1782518220 | 71.729477 | -0.49 | -0.67 | 72.323462 | 72.323462 | 71.729477 | 0 |
| 1782431820 | 72.216535 | -2.31 | -3.10 | 72.216535 | 74.529214 | 72.216535 | 0 |
| 1782345420 | 74.529214 | 0 | 0.00 | 74.529214 | 74.529214 | 74.529214 | 0 |
| 1782259020 | 74.529214 | 1.9 | 2.61 | 74.529214 | 74.529214 | 72.631193 | 0 |
| 1782172620 | 72.631193 | -0.18 | -0.25 | 72.059294 | 72.813585 | 72.059294 | 0 |
| 1782086220 | 72.813585 | 0 | 0.00 | 72.813585 | 72.813585 | 72.813585 | 0 |
| 1781999820 | 72.813585 | 0 | 0.00 | 72.813585 | 72.813585 | 72.813585 | 0 |
| 1781913420 | 72.813585 | -0.57 | -0.77 | 72.813585 | 73.380189 | 72.813585 | 0 |
| 1781827020 | 73.380189 | -0.38 | -0.51 | 73.380189 | 73.755734 | 73.380189 | 0 |
| 1781740620 | 73.755734 | 0 | 0.00 | 73.755734 | 73.755734 | 73.755734 | 0 |
| 1781654220 | 73.755734 | 0.72 | 0.99 | 73.755734 | 73.755734 | 73.03501 | 0 |
| 1781567820 | 73.03501 | -1.03 | -1.40 | 72.446129 | 74.069787 | 72.446129 | 0 |
| 1781481420 | 74.069787 | 0 | 0.00 | 74.069787 | 74.069787 | 74.069787 | 0 |
| 1781395020 | 74.069787 | 0 | 0.00 | 74.069787 | 74.069787 | 74.069787 | 0 |
| 1781308620 | 74.069787 | 0.95 | 1.30 | 74.069787 | 74.069787 | 73.122142 | 0 |
| 1781222220 | 73.122142 | 1.01 | 1.41 | 73.122142 | 73.122142 | 72.107619 | 0 |
| 1781135820 | 72.107619 | 0 | 0.00 | 72.107619 | 72.107619 | 72.107619 | 0 |
| 1781049420 | 72.107619 | -0.01 | -0.02 | 72.107619 | 72.119267 | 72.107619 | 0 |
| 1780963020 | 72.119267 | 0.09 | 0.12 | 72.119267 | 72.119267 | 72.032823 | 0 |
| 1780876620 | 72.032823 | 0 | 0.00 | 72.032823 | 72.032823 | 72.032823 | 0 |
| 1780790220 | 72.032823 | 0 | 0.00 | 72.032823 | 72.032823 | 72.032823 | 0 |
| 1780703820 | 72.032823 | -1.76 | -2.39 | 72.032823 | 73.793448 | 72.032823 | 0 |
| 1780617420 | 73.793448 | 1.3 | 1.79 | 73.793448 | 73.793448 | 72.492344 | 0 |
| 1780531020 | 72.492344 | -0.19 | -0.26 | 72.492344 | 72.68456 | 72.492344 | 0 |
| 1780444620 | 72.68456 | 0.02 | 0.03 | 72.68456 | 72.68456 | 72.664279 | 0 |
| 1780358220 | 72.664279 | -0.86 | -1.17 | 72.664279 | 73.525121 | 72.664279 | 0 |
| 1780271820 | 73.525121 | 0 | 0.00 | 73.525121 | 73.525121 | 73.525121 | 0 |
| 1780185420 | 73.525121 | 0 | 0.00 | 73.525121 | 73.525121 | 73.525121 | 0 |
| 1780099020 | 73.525121 | -0.48 | -0.65 | 73.525121 | 74.009324 | 73.525121 | 0 |
| 1780012620 | 74.009324 | 1.29 | 1.78 | 74.009324 | 74.009324 | 72.716695 | 0 |
| 1779926220 | 72.716695 | -0.53 | -0.73 | 72.716695 | 73.248148 | 72.716695 | 0 |
| 1779839820 | 73.248148 | 0.71 | 0.98 | 73.248148 | 73.248148 | 72.538619 | 0 |
| 1779753420 | 72.538619 | 0 | 0.00 | 72.538619 | 72.538619 | 72.538619 | 0 |
| 1779667020 | 72.538619 | 0 | 0.00 | 72.538619 | 72.538619 | 72.538619 | 0 |
| 1779580620 | 72.538619 | 0 | 0.00 | 72.538619 | 72.538619 | 72.538619 | 0 |
| 1779494220 | 72.538619 | -0.46 | -0.63 | 72.538619 | 73.001158 | 72.538619 | 0 |
| 1779407820 | 73.001158 | 0.56 | 0.78 | 73.001158 | 73.001158 | 72.438572 | 0 |
| 1779321420 | 72.438572 | -0.65 | -0.89 | 72.438572 | 73.08839 | 72.438572 | 0 |
| 1779235020 | 73.08839 | 0.35 | 0.48 | 73.08839 | 73.08839 | 72.742085 | 0 |
| 1779148620 | 72.742085 | 0.07 | 0.10 | 72.742085 | 72.742085 | 72.671038 | 0 |
| 1779062220 | 72.671038 | 0 | 0.00 | 72.671038 | 72.671038 | 72.671038 | 0 |
| 1778975820 | 72.671038 | 0 | 0.00 | 72.671038 | 72.671038 | 72.671038 | 0 |
| 1778889420 | 72.671038 | -0.32 | -0.43 | 72.671038 | 72.986733 | 72.671038 | 0 |
| 1778803020 | 72.986733 | 0.39 | 0.53 | 72.986733 | 72.986733 | 72.599531 | 0 |
| 1778716620 | 72.599531 | -1.32 | -1.78 | 72.599531 | 73.9159 | 72.599531 | 0 |
| 1778630220 | 73.9159 | -0.28 | -0.38 | 73.9159 | 74.197955 | 73.9159 | 0 |
| 1778543820 | 74.197955 | -1.18 | -1.57 | 74.197955 | 75.381027 | 74.197955 | 0 |
| 1778457420 | 75.381027 | 0 | 0.00 | 75.381027 | 75.381027 | 75.381027 | 0 |
| 1778371020 | 75.381027 | 0 | 0.00 | 75.381027 | 75.381027 | 75.381027 | 0 |
| 1778284620 | 75.381027 | -0.56 | -0.74 | 75.381027 | 75.942213 | 75.381027 | 0 |
| 1778198220 | 75.942213 | 0.71 | 0.94 | 75.942213 | 75.942213 | 75.232161 | 0 |
| 1778111820 | 75.232161 | 0.91 | 1.23 | 75.232161 | 75.232161 | 74.319421 | 0 |
| 1778025420 | 74.319421 | 0.03 | 0.05 | 74.319421 | 74.319421 | 74.285513 | 0 |
| 1777939020 | 74.285513 | -0.95 | -1.26 | 74.285513 | 75.233046 | 74.285513 | 0 |
| 1777852620 | 75.233046 | 0 | 0.00 | 75.233046 | 75.233046 | 75.233046 | 0 |
| 1777766220 | 75.233046 | 0 | 0.00 | 75.233046 | 75.233046 | 75.233046 | 0 |
| 1777679820 | 75.233046 | 0.76 | 1.02 | 75.233046 | 75.233046 | 74.473699 | 0 |
| 1777593420 | 74.473699 | 0.85 | 1.15 | 73.308623 | 74.473699 | 73.308623 | 0 |
| 1777507020 | 73.626514 | -0.16 | -0.21 | 73.626514 | 73.782587 | 73.626514 | 0 |
| 1777420620 | 73.782587 | 1.02 | 1.40 | 73.782587 | 73.782587 | 72.761412 | 0 |
| 1777334220 | 72.761412 | 0.18 | 0.25 | 72.761412 | 72.761412 | 72.580833 | 0 |
| 1777247820 | 72.580833 | 0 | 0.00 | 72.580833 | 72.580833 | 72.580833 | 0 |
| 1777161420 | 72.580833 | 0 | 0.00 | 72.580833 | 72.580833 | 72.580833 | 0 |
| 1777075020 | 72.580833 | -1.14 | -1.54 | 72.580833 | 73.716973 | 72.580833 | 0 |
| 1776988620 | 73.716973 | -0.83 | -1.11 | 73.716973 | 74.546265 | 73.716973 | 0 |
| 1776902220 | 74.546265 | -0.09 | -0.12 | 74.546265 | 74.637391 | 74.546265 | 0 |
| 1776815820 | 74.637391 | -0.11 | -0.15 | 74.637391 | 74.750732 | 74.637391 | 0 |
| 1776729420 | 74.750732 | -1.38 | -1.82 | 74.790351 | 76.133144 | 74.750732 | 0 |
| 1776642960 | 76.133144 | 0 | 0.00 | 76.133144 | 76.133144 | 76.133144 | 0 |
| 1776556560 | 76.133144 | 0 | 0.00 | 76.133144 | 76.133144 | 76.133144 | 0 |
| 1776470220 | 76.133144 | 0.15 | 0.20 | 76.133144 | 76.133144 | 75.98068 | 0 |
| 1776383820 | 75.98068 | 0.48 | 0.64 | 75.98068 | 75.98068 | 75.501079 | 0 |
| 1776297420 | 75.501079 | 0.03 | 0.05 | 75.501079 | 75.501079 | 75.466358 | 0 |
| 1776211020 | 75.466358 | 0.52 | 0.69 | 75.466358 | 75.466358 | 74.950228 | 0 |
| 1776124620 | 74.950228 | -0.08 | -0.11 | 74.950228 | 75.029308 | 74.950228 | 0 |
| 1776038220 | 75.029308 | 0 | 0.00 | 75.029308 | 75.029308 | 75.029308 | 0 |
| 1775951820 | 75.029308 | 0 | 0.00 | 75.029308 | 75.029308 | 75.029308 | 0 |
| 1775865420 | 75.029308 | 0.08 | 0.11 | 75.029308 | 75.029308 | 74.950228 | 0 |
| 1775779020 | 74.950228 | 0.12 | 0.17 | 74.950228 | 74.950228 | 74.826671 | 0 |
| 1775692620 | 74.826671 | 0.76 | 1.03 | 74.826671 | 74.826671 | 74.063787 | 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。
