Hot Features
プレミアム
Euro vs Bahamian Dollar (EURBSD)
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 | 0.0042 | 0.368259535292 | 1.1405 | 1.1447 | 1.1398 | 0 | 0 | FX |
| 4 | -0.0193 | -1.65807560137 | 1.164 | 1.164 | 1.134 | 0 | 0 | FX |
| 12 | -0.0266 | -2.27098096133 | 1.1713 | 1.1797 | 1.134 | 0 | 0 | FX |
| 26 | -0.0275 | -2.34601603822 | 1.1722 | 1.1968 | 1.134 | 0 | 0 | FX |
| 52 | -0.0347 | -2.94217398677 | 1.1794 | 1.1968 | 1.134 | 0 | 0 | FX |
| 156 | 0.0554 | 5.08583493987 | 1.0893 | 1.1968 | 1.0196 | 0 | 0 | FX |
| 260 | -0.038 | -3.2129872326 | 1.1827 | 1.1968 | 0.9574 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 1.1447 | 0 | 0.32 | 1.141 | 1.1447 | 1.141 | 0 |
| 1783036620 | 1.141 | 0 | 0.11 | 1.141 | 1.141 | 1.1398 | 0 |
| 1782950220 | 1.1398 | -0 | -0.04 | 1.1402 | 1.1402 | 1.1398 | 0 |
| 1782863820 | 1.1402 | -0 | -0.03 | 1.1405 | 1.1405 | 1.1402 | 0 |
| 1782777420 | 1.1405 | 0 | 0.00 | 1.1405 | 1.1405 | 1.1405 | 0 |
| 1782691020 | 1.1405 | 0 | 0.00 | 1.1405 | 1.1405 | 1.1405 | 0 |
| 1782604620 | 1.1405 | 0 | 0.00 | 1.1405 | 1.1405 | 1.1405 | 0 |
| 1782518220 | 1.1405 | 0.01 | 0.52 | 1.1346 | 1.1405 | 1.1346 | 0 |
| 1782431820 | 1.1346 | 0 | 0.05 | 1.1339999 | 1.1346 | 1.1339999 | 0 |
| 1782345420 | 1.1339999 | -0.01 | -0.54 | 1.1339999 | 1.1400999 | 1.1339999 | 0 |
| 1782259020 | 1.1400999 | -0.01 | -0.48 | 1.1456 | 1.1456 | 1.1400999 | 0 |
| 1782172620 | 1.1456 | -0 | -0.06 | 1.1456 | 1.1463 | 1.1456 | 0 |
| 1782086220 | 1.1463 | 0 | 0.00 | 1.1463 | 1.1463 | 1.1463 | 0 |
| 1781999820 | 1.1463 | 0 | 0.00 | 1.1463 | 1.1463 | 1.1463 | 0 |
| 1781913420 | 1.1463 | 0 | 0.02 | 1.1463 | 1.1463 | 1.1460999 | 0 |
| 1781827020 | 1.1460999 | -0.01 | -1.17 | 1.1460999 | 1.1597 | 1.1460999 | 0 |
| 1781740620 | 1.1597 | -0 | -0.13 | 1.1597 | 1.1612 | 1.1597 | 0 |
| 1781654220 | 1.1612 | 0 | 0.01 | 1.1611 | 1.1612 | 1.1611 | 0 |
| 1781567820 | 1.1611 | 0 | 0.32 | 1.1611 | 1.1611 | 1.1574 | 0 |
| 1781481420 | 1.1574 | 0 | 0.00 | 1.1574 | 1.1574 | 1.1574 | 0 |
| 1781395020 | 1.1574 | 0 | 0.00 | 1.1574 | 1.1574 | 1.1574 | 0 |
| 1781308620 | 1.1574 | 0 | 0.37 | 1.1531 | 1.1574 | 1.1531 | 0 |
| 1781222220 | 1.1531 | -0 | -0.18 | 1.1531 | 1.1552 | 1.1531 | 0 |
| 1781135820 | 1.1552 | -0 | -0.11 | 1.1565 | 1.1565 | 1.1552 | 0 |
| 1781049420 | 1.1565 | 0 | 0.36 | 1.1565 | 1.1565 | 1.1524 | 0 |
| 1780963020 | 1.1524 | -0.01 | -1.00 | 1.1524 | 1.164 | 1.1524 | 0 |
| 1780876620 | 1.164 | 0 | 0.00 | 1.164 | 1.164 | 1.164 | 0 |
| 1780790220 | 1.164 | 0 | 0.00 | 1.164 | 1.164 | 1.164 | 0 |
| 1780703820 | 1.164 | 0 | 0.08 | 1.1631 | 1.164 | 1.1631 | 0 |
| 1780617420 | 1.1631 | 0 | 0.11 | 1.1618 | 1.1631 | 1.1618 | 0 |
| 1780531020 | 1.1618 | -0 | -0.22 | 1.1618 | 1.1644 | 1.1618 | 0 |
| 1780444620 | 1.1644 | -0 | -0.03 | 1.1647 | 1.1647 | 1.1644 | 0 |
| 1780358220 | 1.1647 | 0 | 0.03 | 1.1647 | 1.1647 | 1.1642999 | 0 |
| 1780271820 | 1.1642999 | 0 | 0.00 | 1.1642999 | 1.1642999 | 1.1642999 | 0 |
| 1780185420 | 1.1642999 | 0 | 0.00 | 1.1642999 | 1.1642999 | 1.1642999 | 0 |
| 1780099020 | 1.1642999 | 0 | 0.34 | 1.1604 | 1.1642999 | 1.1604 | 0 |
| 1780012620 | 1.1604 | -0 | -0.30 | 1.1639 | 1.1639 | 1.1604 | 0 |
| 1779926220 | 1.1639 | -0 | -0.03 | 1.1641999 | 1.1641999 | 1.1639 | 0 |
| 1779839820 | 1.1641999 | -0 | -0.01 | 1.1641999 | 1.1642999 | 1.1641999 | 0 |
| 1779753420 | 1.1642999 | 0 | 0.39 | 1.1642999 | 1.1642999 | 1.1598 | 0 |
| 1779667020 | 1.1598 | 0 | 0.00 | 1.1598 | 1.1598 | 1.1598 | 0 |
| 1779580620 | 1.1598 | 0 | 0.00 | 1.1598 | 1.1598 | 1.1598 | 0 |
| 1779494220 | 1.1598 | -0 | -0.08 | 1.1598 | 1.1607 | 1.1598 | 0 |
| 1779407820 | 1.1607 | 0 | 0.05 | 1.1607 | 1.1607 | 1.1601 | 0 |
| 1779321420 | 1.1601 | -0 | -0.18 | 1.1601 | 1.1621999 | 1.1601 | 0 |
| 1779235020 | 1.1621999 | -0 | -0.04 | 1.1621999 | 1.1627 | 1.1621999 | 0 |
| 1779148620 | 1.1627 | -0 | -0.19 | 1.1627 | 1.1649 | 1.1627 | 0 |
| 1779062220 | 1.1649 | 0 | 0.00 | 1.1649 | 1.1649 | 1.1649 | 0 |
| 1778975820 | 1.1649 | 0 | 0.00 | 1.1649 | 1.1649 | 1.1649 | 0 |
| 1778889420 | 1.1649 | -0.01 | -0.51 | 1.1709 | 1.1709 | 1.1649 | 0 |
| 1778803020 | 1.1709 | -0 | -0.03 | 1.1709 | 1.1713 | 1.1709 | 0 |
| 1778716620 | 1.1713 | -0 | -0.24 | 1.1741 | 1.1741 | 1.1713 | 0 |
| 1778630220 | 1.1741 | -0 | -0.24 | 1.1769 | 1.1769 | 1.1741 | 0 |
| 1778543820 | 1.1769 | 0 | 0.04 | 1.1769 | 1.1769 | 1.1763999 | 0 |
| 1778457420 | 1.1763999 | 0 | 0.00 | 1.1763999 | 1.1763999 | 1.1763999 | 0 |
| 1778370960 | 1.1763999 | 0 | 0.00 | 1.1763999 | 1.1763999 | 1.1763999 | 0 |
| 1778284620 | 1.1763999 | -0 | -0.03 | 1.1767 | 1.1767 | 1.1763999 | 0 |
| 1778198220 | 1.1767 | -0 | -0.19 | 1.1789 | 1.1789 | 1.1767 | 0 |
| 1778111820 | 1.1789 | 0.01 | 0.85 | 1.169 | 1.1789 | 1.169 | 0 |
| 1778025420 | 1.169 | -0 | -0.13 | 1.169 | 1.1705 | 1.169 | 0 |
| 1777939020 | 1.1705 | -0 | -0.09 | 1.1705 | 1.1715 | 1.1705 | 0 |
| 1777852620 | 1.1715 | 0 | 0.00 | 1.1715 | 1.1715 | 1.1715 | 0 |
| 1777766220 | 1.1715 | 0 | 0.00 | 1.1715 | 1.1715 | 1.1715 | 0 |
| 1777679820 | 1.1715 | 0 | 0.00 | 1.1715 | 1.1715 | 1.1715 | 0 |
| 1777593420 | 1.1715 | 0 | 0.05 | 1.1715 | 1.1715 | 1.1709 | 0 |
| 1777507020 | 1.1709 | 0 | 0.14 | 1.1709 | 1.1709 | 1.1693 | 0 |
| 1777420620 | 1.1693 | -0.01 | -0.45 | 1.1746 | 1.1746 | 1.1693 | 0 |
| 1777334220 | 1.1746 | 0 | 0.37 | 1.1746 | 1.1746 | 1.1702999 | 0 |
| 1777247820 | 1.1702999 | 0 | 0.00 | 1.1702999 | 1.1702999 | 1.1702999 | 0 |
| 1777161420 | 1.1702999 | 0 | 0.00 | 1.1702999 | 1.1702999 | 1.1702999 | 0 |
| 1777075020 | 1.1702999 | 0 | 0.18 | 1.1702999 | 1.1702999 | 1.1681999 | 0 |
| 1776988620 | 1.1681999 | -0.01 | -0.59 | 1.1751 | 1.1751 | 1.1681999 | 0 |
| 1776902220 | 1.1751 | -0 | -0.09 | 1.1761 | 1.1761 | 1.1751 | 0 |
| 1776815820 | 1.1761 | -0 | -0.08 | 1.1771 | 1.1771 | 1.1761 | 0 |
| 1776729420 | 1.1771 | -0 | -0.20 | 1.1795 | 1.1795 | 1.1771 | 0 |
| 1776642960 | 1.1795 | 0 | 0.00 | 1.1795 | 1.1795 | 1.1795 | 0 |
| 1776556560 | 1.1795 | 0 | 0.00 | 1.1795 | 1.1795 | 1.1795 | 0 |
| 1776470220 | 1.1795 | 0 | 0.13 | 1.1777 | 1.1795 | 1.178 | 0 |
| 1776383820 | 1.178 | 0 | 0.03 | 1.1777 | 1.178 | 1.1777 | 0 |
| 1776297420 | 1.1777 | -0 | -0.17 | 1.1797 | 1.1797 | 1.1777 | 0 |
| 1776211020 | 1.1797 | 0.01 | 0.88 | 1.1797 | 1.1797 | 1.1694 | 0 |
| 1776124620 | 1.1694 | -0 | -0.16 | 1.1713 | 1.1713 | 1.1694 | 0 |
| 1776038220 | 1.1713 | 0 | 0.00 | 1.1713 | 1.1713 | 1.1713 | 0 |
| 1775951820 | 1.1713 | 0 | 0.00 | 1.1713 | 1.1713 | 1.1713 | 0 |
| 1775865420 | 1.1713 | 0 | 0.36 | 1.1713 | 1.1713 | 1.1671 | 0 |
| 1775779020 | 1.1671 | -0 | -0.16 | 1.1671 | 1.169 | 1.1671 | 0 |
| 1775692620 | 1.169 | 0.01 | 1.18 | 1.1554 | 1.169 | 1.1554 | 0 |
| 1775606220 | 1.1554 | 0 | 0.36 | 1.1554 | 1.1554 | 1.1512 | 0 |
| 1775519820 | 1.1512 | 0 | 0.00 | 1.1512 | 1.1512 | 1.1512 | 0 |
| 1775433420 | 1.1512 | 0 | 0.00 | 1.1512 | 1.1512 | 1.1512 | 0 |
| 1775347020 | 1.1512 | 0 | 0.00 | 1.1512 | 1.1512 | 1.1512 | 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。
