Hot Features
プレミアム
Euro vs Congolese Franc (EURCDF)
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 | 7.2 | 0.270717401113 | 2659.6 | 2682.3 | 2659.6 | 0 | 0 | FX |
| 4 | -60.9 | -2.23265021813 | 2727.7 | 2733.8 | 2659.6 | 0 | 0 | FX |
| 12 | 31 | 1.17611351392 | 2635.8 | 2742.6 | 2607.1 | 0 | 0 | FX |
| 26 | -0.8 | -0.0299895036737 | 2667.6 | 2749.7 | 2502.1 | 0 | 0 | FX |
| 52 | -643.7 | -19.4441927201 | 3310.5 | 3438.4 | 2466.4 | 0 | 0 | FX |
| 156 | 160.7 | 6.41235385659 | 2506.1 | 3438.4 | 2466.4 | 0 | 0 | FX |
| 260 | 243.15 | 10.0323891651 | 2423.65 | 3438.4 | 1967.04 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 2666.8 | -6.3 | -0.24 | 2666.8 | 2673.1 | 2666.8 | 0 |
| 1780444620 | 2673.1 | -0.9 | -0.03 | 2674 | 2674 | 2673.1 | 0 |
| 1780358220 | 2674 | -8.3 | -0.31 | 2674 | 2682.3 | 2674 | 0 |
| 1780271820 | 2682.3 | 0 | 0.00 | 2682.3 | 2682.3 | 2682.3 | 0 |
| 1780185420 | 2682.3 | 0 | 0.00 | 2682.3 | 2682.3 | 2682.3 | 0 |
| 1780099020 | 2682.3 | 9.1 | 0.34 | 2673.2 | 2682.3 | 2673.2 | 0 |
| 1780012620 | 2673.2 | 13.6 | 0.51 | 2659.6 | 2673.2 | 2659.6 | 0 |
| 1779926220 | 2659.6 | -0.5 | -0.02 | 2660.1 | 2660.1 | 2659.6 | 0 |
| 1779839820 | 2660.1 | -17.8 | -0.66 | 2660.1 | 2677.9 | 2660.1 | 0 |
| 1779753420 | 2677.9 | 12.1 | 0.45 | 2677.9 | 2677.9 | 2665.8 | 0 |
| 1779667020 | 2665.8 | 0 | 0.00 | 2665.8 | 2665.8 | 2665.8 | 0 |
| 1779580620 | 2665.8 | 0 | 0.00 | 2665.8 | 2665.8 | 2665.8 | 0 |
| 1779494220 | 2665.8 | -1 | -0.04 | 2665.8 | 2666.8 | 2665.8 | 0 |
| 1779407820 | 2666.8 | 4.3 | 0.16 | 2666.8 | 2666.8 | 2662.5 | 0 |
| 1779321420 | 2662.5 | -4.8 | -0.18 | 2662.5 | 2667.3 | 2662.5 | 0 |
| 1779235020 | 2667.3 | -1.1 | -0.04 | 2667.3 | 2668.4 | 2667.3 | 0 |
| 1779148620 | 2668.4 | -5.1 | -0.19 | 2668.4 | 2673.5 | 2668.4 | 0 |
| 1779062220 | 2673.5 | 0 | 0.00 | 2673.5 | 2673.5 | 2673.5 | 0 |
| 1778975820 | 2673.5 | 0 | 0.00 | 2673.5 | 2673.5 | 2673.5 | 0 |
| 1778889420 | 2673.5 | -16.6 | -0.62 | 2690.1 | 2690.1 | 2673.5 | 0 |
| 1778803020 | 2690.1 | 19.6 | 0.73 | 2690.1 | 2690.1 | 2670.5 | 0 |
| 1778716620 | 2670.5 | -6.4 | -0.24 | 2676.9 | 2676.9 | 2670.5 | 0 |
| 1778630220 | 2676.9 | -0.6 | -0.02 | 2677.5 | 2677.5 | 2676.9 | 0 |
| 1778543820 | 2677.5 | -55.6 | -2.03 | 2677.5 | 2733.1 | 2677.5 | 0 |
| 1778457420 | 2733.1 | 0 | 0.00 | 2733.1 | 2733.1 | 2733.1 | 0 |
| 1778370960 | 2733.1 | 0 | 0.00 | 2733.1 | 2733.1 | 2733.1 | 0 |
| 1778284620 | 2733.1 | -0.7 | -0.03 | 2733.8 | 2733.8 | 2733.1 | 0 |
| 1778198220 | 2733.8 | 6.1 | 0.22 | 2727.7 | 2733.8 | 2727.7 | 0 |
| 1778111820 | 2727.7 | 7 | 0.26 | 2720.7 | 2727.7 | 2720.7 | 0 |
| 1778025420 | 2720.7 | -5.4 | -0.20 | 2720.7 | 2726.1 | 2720.7 | 0 |
| 1777939020 | 2726.1 | -2.3 | -0.08 | 2726.1 | 2728.4 | 2726.1 | 0 |
| 1777852620 | 2728.4 | 0 | 0.00 | 2728.4 | 2728.4 | 2728.4 | 0 |
| 1777766220 | 2728.4 | 0 | 0.00 | 2728.4 | 2728.4 | 2728.4 | 0 |
| 1777679820 | 2728.4 | 0 | 0.00 | 2728.4 | 2728.4 | 2728.4 | 0 |
| 1777593420 | 2728.4 | 3 | 0.11 | 2728.4 | 2728.4 | 2725.4 | 0 |
| 1777507020 | 2725.4 | 0.8 | 0.03 | 2725.4 | 2725.4 | 2724.6 | 0 |
| 1777420620 | 2724.6 | -15.2 | -0.55 | 2739.8 | 2739.8 | 2724.6 | 0 |
| 1777334220 | 2739.8 | 12.9 | 0.47 | 2739.8 | 2739.8 | 2726.9 | 0 |
| 1777247820 | 2726.9 | 0 | 0.00 | 2726.9 | 2726.9 | 2726.9 | 0 |
| 1777161420 | 2726.9 | 0 | 0.00 | 2726.9 | 2726.9 | 2726.9 | 0 |
| 1777075020 | 2726.9 | 2 | 0.07 | 2726.9 | 2726.9 | 2724.9 | 0 |
| 1776988620 | 2724.9 | -5.6 | -0.21 | 2730.5 | 2730.5 | 2724.9 | 0 |
| 1776902220 | 2730.5 | -9.8 | -0.36 | 2740.3 | 2740.3 | 2730.5 | 0 |
| 1776815820 | 2740.3 | -2.3 | -0.08 | 2742.6 | 2742.6 | 2740.3 | 0 |
| 1776729420 | 2742.6 | 2.1 | 0.08 | 2740.5 | 2742.6 | 2740.5 | 0 |
| 1776642960 | 2740.5 | 0 | 0.00 | 2740.5 | 2740.5 | 2740.5 | 0 |
| 1776556560 | 2740.5 | 0 | 0.00 | 2740.5 | 2740.5 | 2740.5 | 0 |
| 1776470220 | 2740.5 | 5.8 | 0.21 | 2736.7 | 2740.5 | 2734.7 | 0 |
| 1776383820 | 2734.7 | -2 | -0.07 | 2736.7 | 2736.7 | 2734.7 | 0 |
| 1776297420 | 2736.7 | -3.1 | -0.11 | 2739.8 | 2739.8 | 2736.7 | 0 |
| 1776211020 | 2739.8 | 25.4 | 0.94 | 2739.8 | 2739.8 | 2714.4 | 0 |
| 1776124620 | 2714.4 | -4.5 | -0.17 | 2718.9 | 2718.9 | 2714.4 | 0 |
| 1776038220 | 2718.9 | 0 | 0.00 | 2718.9 | 2718.9 | 2718.9 | 0 |
| 1775951820 | 2718.9 | 0 | 0.00 | 2718.9 | 2718.9 | 2718.9 | 0 |
| 1775865420 | 2718.9 | 9.7 | 0.36 | 2718.9 | 2718.9 | 2709.2 | 0 |
| 1775779020 | 2709.2 | -2.7 | -0.10 | 2709.2 | 2711.9 | 2709.2 | 0 |
| 1775692620 | 2711.9 | 31.6 | 1.18 | 2680.3 | 2711.9 | 2680.3 | 0 |
| 1775606220 | 2680.3 | 15.2 | 0.57 | 2680.3 | 2680.3 | 2665.1 | 0 |
| 1775519820 | 2665.1 | 0 | 0.00 | 2665.1 | 2665.1 | 2665.1 | 0 |
| 1775433420 | 2665.1 | 0 | 0.00 | 2665.1 | 2665.1 | 2665.1 | 0 |
| 1775347020 | 2665.1 | 0 | 0.00 | 2665.1 | 2665.1 | 2665.1 | 0 |
| 1775260620 | 2665.1 | 0 | 0.00 | 2665.1 | 2665.1 | 2665.1 | 0 |
| 1775174220 | 2665.1 | -20.2 | -0.75 | 2685.3 | 2685.3 | 2665.1 | 0 |
| 1775087820 | 2685.3 | 32.5 | 1.23 | 2685.3 | 2685.3 | 2652.8 | 0 |
| 1775001420 | 2652.8 | -11 | -0.41 | 2663.8 | 2663.8 | 2652.8 | 0 |
| 1774915020 | 2663.8 | -0.5 | -0.02 | 2664.3 | 2664.3 | 2663.8 | 0 |
| 1774828620 | 2664.3 | 0 | 0.00 | 2664.3 | 2664.3 | 2664.3 | 0 |
| 1774742220 | 2664.3 | 0 | 0.00 | 2664.3 | 2664.3 | 2664.3 | 0 |
| 1774655820 | 2664.3 | -6.4 | -0.24 | 2670.7 | 2670.7 | 2664.3 | 0 |
| 1774569420 | 2670.7 | -18.8 | -0.70 | 2689.5 | 2689.5 | 2670.7 | 0 |
| 1774483020 | 2689.5 | 0.2 | 0.01 | 2689.3 | 2689.5 | 2689.3 | 0 |
| 1774396620 | 2689.3 | 18 | 0.67 | 2671.3 | 2689.3 | 2671.3 | 0 |
| 1774310220 | 2671.3 | -3.5 | -0.13 | 2674.8 | 2674.8 | 2671.3 | 0 |
| 1774223820 | 2674.8 | 0 | 0.00 | 2674.8 | 2674.8 | 2674.8 | 0 |
| 1774137420 | 2674.8 | 0 | 0.00 | 2674.8 | 2674.8 | 2674.8 | 0 |
| 1774051020 | 2674.8 | 21.3 | 0.80 | 2653.5 | 2674.8 | 2653.5 | 0 |
| 1773964620 | 2653.5 | -15.5 | -0.58 | 2669 | 2669 | 2653.5 | 0 |
| 1773878220 | 2669 | 11.9 | 0.45 | 2657.1 | 2669 | 2657.1 | 0 |
| 1773791820 | 2657.1 | 9.6 | 0.36 | 2647.5 | 2657.1 | 2647.5 | 0 |
| 1773705420 | 2647.5 | 40.4 | 1.55 | 2607.1 | 2647.5 | 2607.1 | 0 |
| 1773619020 | 2607.1 | 0 | 0.00 | 2607.1 | 2607.1 | 2607.1 | 0 |
| 1773532620 | 2607.1 | 0 | 0.00 | 2607.1 | 2607.1 | 2607.1 | 0 |
| 1773446220 | 2607.1 | -19.9 | -0.76 | 2627 | 2627 | 2607.1 | 0 |
| 1773359820 | 2627 | 113.1 | 4.50 | 2635.8 | 2635.8 | 2627 | 0 |
| 1773273420 | 2513.9 | -156.8 | -5.87 | 2513.9 | 2513.9 | 2513.9 | 0 |
| 1773187020 | 2670.7 | 0 | 0.00 | 2670.7 | 2670.7 | 2670.7 | 0 |
| 1773100620 | 2670.7 | -0.3 | -0.01 | 2671 | 2671 | 2670.7 | 0 |
| 1773014220 | 2671 | 0 | 0.00 | 2671 | 2671 | 2671 | 0 |
| 1772927760 | 2671 | 0 | 0.00 | 2671 | 2671 | 2671 | 0 |
| 1772841420 | 2671 | -11.2 | -0.42 | 2682.2 | 2682.2 | 2671 | 0 |
| 1772755020 | 2682.2 | 6.4 | 0.24 | 2675.8 | 2682.2 | 2675.8 | 0 |
| 1772668620 | 2675.8 | 8.7 | 0.33 | 2667.1 | 2675.8 | 2667.1 | 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。
