Hot Features
プレミアム
Euro vs Czech Koruna (EURCZK)
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 | 0.04835 | 0.200281263657 | 24.14105 | 24.2372 | 24.10485 | 0 | 0 | FX |
| 4 | -0.1002 | -0.412522231737 | 24.2896 | 24.31315 | 24.10485 | 0 | 0 | FX |
| 12 | -0.32625 | -1.33078258174 | 24.51565 | 24.596 | 24.10485 | 0 | 0 | FX |
| 26 | -0.14455 | -0.594026041806 | 24.33395 | 24.596 | 24.10485 | 0 | 0 | FX |
| 52 | -0.62425 | -2.51575241853 | 24.81365 | 24.8762 | 24.059 | 0 | 0 | FX |
| 156 | 0.4513 | 1.90116310909 | 23.7381 | 25.5361 | 23.566 | 0 | 0 | FX |
| 260 | -1.312 | -5.14481557875 | 25.5014 | 25.936 | 23.2126 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 24.1974 | 0.01 | 0.03 | 24.19055 | 24.20265 | 24.176 | 0 |
| 1781999820 | 24.19055 | -0.01 | -0.02 | 24.19655 | 24.19655 | 24.19055 | 0 |
| 1781913420 | 24.19655 | -0.01 | -0.06 | 24.2126 | 24.2372 | 24.17575 | 0 |
| 1781827020 | 24.2105 | 0.07 | 0.28 | 24.145 | 24.229 | 24.1109 | 0 |
| 1781740620 | 24.144 | -0 | -0.01 | 24.14895 | 24.1717 | 24.1218 | 0 |
| 1781654220 | 24.14655 | 0 | 0.02 | 24.1413 | 24.1667 | 24.1326 | 0 |
| 1781567820 | 24.1429 | 0 | 0.02 | 24.14105 | 24.1607 | 24.10485 | 0 |
| 1781481420 | 24.1392 | -0 | -0.02 | 24.14895 | 24.15125 | 24.1305 | 0 |
| 1781395020 | 24.14295 | 0 | 0.00 | 24.14295 | 24.14295 | 24.14295 | 0 |
| 1781308620 | 24.14295 | -0.02 | -0.08 | 24.1623 | 24.1993 | 24.12345 | 0 |
| 1781222220 | 24.1612 | -0.03 | -0.12 | 24.19045 | 24.21785 | 24.1535 | 0 |
| 1781135820 | 24.18995 | 0.03 | 0.13 | 24.15785 | 24.2075 | 24.1491 | 0 |
| 1781049420 | 24.15805 | -0.04 | -0.16 | 24.19865 | 24.21365 | 24.1557 | 0 |
| 1780963020 | 24.19615 | 0 | 0.00 | 24.195 | 24.24175 | 24.1863 | 0 |
| 1780876620 | 24.195 | -0 | -0.01 | 24.19835 | 24.2098 | 24.181 | 0 |
| 1780790220 | 24.19835 | 0 | 0.00 | 24.19835 | 24.19835 | 24.19835 | 0 |
| 1780703820 | 24.19835 | 0 | 0.02 | 24.19505 | 24.22685 | 24.14685 | 0 |
| 1780617420 | 24.194 | -0.02 | -0.08 | 24.21195 | 24.2388 | 24.1843 | 0 |
| 1780531020 | 24.21265 | 0.01 | 0.05 | 24.2002 | 24.222 | 24.16435 | 0 |
| 1780444620 | 24.20015 | -0.08 | -0.33 | 24.2811 | 24.28455 | 24.1902 | 0 |
| 1780358220 | 24.28065 | -0 | -0.01 | 24.2818 | 24.29805 | 24.2659 | 0 |
| 1780271820 | 24.2833 | -0 | -0.00 | 24.284 | 24.2904 | 24.2778 | 0 |
| 1780185420 | 24.284 | 0 | 0.00 | 24.284 | 24.284 | 24.284 | 0 |
| 1780099020 | 24.284 | 0 | 0.01 | 24.2814 | 24.3031 | 24.2705 | 0 |
| 1780012620 | 24.28055 | -0.01 | -0.03 | 24.28795 | 24.31315 | 24.2699 | 0 |
| 1779926220 | 24.28785 | 0.02 | 0.10 | 24.263 | 24.3014 | 24.25715 | 0 |
| 1779839820 | 24.2631 | 0 | 0.02 | 24.2584 | 24.2783 | 24.2432 | 0 |
| 1779753420 | 24.2594 | -0.03 | -0.12 | 24.2896 | 24.2842 | 24.2449 | 0 |
| 1779667020 | 24.289 | -0.01 | -0.04 | 24.2977 | 24.2977 | 24.2858 | 0 |
| 1779580620 | 24.2977 | 0.01 | 0.03 | 24.2907 | 24.2977 | 24.2907 | 0 |
| 1779494220 | 24.2907 | 0.01 | 0.03 | 24.28285 | 24.30175 | 24.2691 | 0 |
| 1779407820 | 24.28255 | -0.02 | -0.09 | 24.30355 | 24.3242 | 24.27165 | 0 |
| 1779321420 | 24.30365 | -0.03 | -0.11 | 24.33015 | 24.3406 | 24.29115 | 0 |
| 1779235020 | 24.3295 | 0.02 | 0.10 | 24.3048 | 24.3365 | 24.2849 | 0 |
| 1779148620 | 24.3051 | -0.02 | -0.08 | 24.32475 | 24.3392 | 24.28745 | 0 |
| 1779062220 | 24.32475 | 0.01 | 0.03 | 24.3166 | 24.32725 | 24.3166 | 0 |
| 1778975820 | 24.3166 | 0 | 0.00 | 24.3166 | 24.3166 | 24.3166 | 0 |
| 1778889420 | 24.3166 | 0.01 | 0.02 | 24.313 | 24.34895 | 24.31105 | 0 |
| 1778803020 | 24.311 | -0.02 | -0.08 | 24.3299 | 24.34345 | 24.2934 | 0 |
| 1778716620 | 24.3303 | -0.01 | -0.03 | 24.3388 | 24.3599 | 24.3208 | 0 |
| 1778630220 | 24.3387 | 0.01 | 0.05 | 24.325 | 24.3527 | 24.309 | 0 |
| 1778543820 | 24.3269 | 0.01 | 0.03 | 24.32075 | 24.3475 | 24.3083 | 0 |
| 1778457420 | 24.3207 | 0 | 0.00 | 24.3207 | 24.3207 | 24.3207 | 0 |
| 1778371020 | 24.3207 | 0 | 0.00 | 24.3207 | 24.3207 | 24.3207 | 0 |
| 1778284620 | 24.3207 | 0.01 | 0.04 | 24.3099 | 24.3239 | 24.275 | 0 |
| 1778198220 | 24.3104 | -0.02 | -0.08 | 24.32935 | 24.3569 | 24.27645 | 0 |
| 1778111820 | 24.32945 | -0.05 | -0.22 | 24.3834 | 24.391 | 24.31 | 0 |
| 1778025420 | 24.3834 | -0.01 | -0.06 | 24.3964 | 24.40995 | 24.36375 | 0 |
| 1777939020 | 24.3969 | 0.03 | 0.13 | 24.3639 | 24.4155 | 24.3588 | 0 |
| 1777852620 | 24.365 | -0 | -0.01 | 24.3681 | 24.385 | 24.3516 | 0 |
| 1777766220 | 24.3681 | 0 | 0.00 | 24.3681 | 24.385 | 24.3681 | 0 |
| 1777679820 | 24.3681 | -0.02 | -0.06 | 24.3836 | 24.40105 | 24.34325 | 0 |
| 1777593420 | 24.3831 | -0 | -0.01 | 24.38635 | 24.41995 | 24.34965 | 0 |
| 1777507020 | 24.38665 | 0.02 | 0.10 | 24.3608 | 24.42215 | 24.351 | 0 |
| 1777420620 | 24.3618 | 0.01 | 0.03 | 24.3545 | 24.38865 | 24.34725 | 0 |
| 1777334220 | 24.3537 | -0.01 | -0.03 | 24.3596 | 24.3812 | 24.32905 | 0 |
| 1777247820 | 24.3605 | 0.01 | 0.04 | 24.34365 | 24.377 | 24.33145 | 0 |
| 1777161420 | 24.3499 | 0 | 0.00 | 24.3499 | 24.3499 | 24.3499 | 0 |
| 1777075020 | 24.3499 | -0.01 | -0.05 | 24.36175 | 24.3939 | 24.282 | 0 |
| 1776988620 | 24.36265 | 0.02 | 0.07 | 24.3476 | 24.40985 | 24.3384 | 0 |
| 1776902220 | 24.3466 | 0.03 | 0.12 | 24.31735 | 24.38505 | 24.315 | 0 |
| 1776815820 | 24.3173 | 0.03 | 0.13 | 24.2872 | 24.3908 | 24.2836 | 0 |
| 1776729420 | 24.2866 | -0 | -0.01 | 24.2788 | 24.34245 | 24.26685 | 0 |
| 1776642960 | 24.28835 | 0 | 0.00 | 24.28835 | 24.28835 | 24.28835 | 0 |
| 1776556560 | 24.28835 | 0 | 0.00 | 24.28835 | 24.28835 | 24.28835 | 0 |
| 1776470220 | 24.28835 | -0.04 | -0.17 | 24.3284 | 24.3412 | 24.2439 | 0 |
| 1776383820 | 24.3293 | -0.01 | -0.03 | 24.33605 | 24.3614 | 24.30565 | 0 |
| 1776297420 | 24.33605 | -0.01 | -0.02 | 24.3416 | 24.37015 | 24.3212 | 0 |
| 1776211020 | 24.342 | -0.02 | -0.07 | 24.36125 | 24.3726 | 24.3257 | 0 |
| 1776124620 | 24.35865 | -0.01 | -0.05 | 24.37135 | 24.3991 | 24.32435 | 0 |
| 1776038220 | 24.3712 | 0 | 0.00 | 24.3702 | 24.37855 | 24.36535 | 0 |
| 1775951820 | 24.3702 | 0 | 0.00 | 24.3702 | 24.3702 | 24.3702 | 0 |
| 1775865420 | 24.3702 | -0 | -0.02 | 24.37325 | 24.3867 | 24.3541 | 0 |
| 1775779020 | 24.37515 | -0.02 | -0.07 | 24.3906 | 24.4158 | 24.35205 | 0 |
| 1775692620 | 24.3911 | -0.08 | -0.35 | 24.46785 | 24.4345 | 24.35685 | 0 |
| 1775606220 | 24.4757 | -0.04 | -0.16 | 24.514 | 24.54025 | 24.3673 | 0 |
| 1775519820 | 24.51415 | -0.01 | -0.03 | 24.5226 | 24.56945 | 24.45965 | 0 |
| 1775433420 | 24.522 | 0 | 0.01 | 24.5195 | 24.52835 | 24.5164 | 0 |
| 1775347020 | 24.5195 | 0 | 0.00 | 24.52 | 24.52 | 24.5195 | 0 |
| 1775260620 | 24.5195 | -0.01 | -0.02 | 24.5211 | 24.53865 | 24.4613 | 0 |
| 1775174220 | 24.52465 | 0 | 0.01 | 24.5183 | 24.5569 | 24.456 | 0 |
| 1775087820 | 24.521 | -0.03 | -0.13 | 24.5528 | 24.55365 | 24.48245 | 0 |
| 1775001420 | 24.5526 | 0 | 0.00 | 24.5498 | 24.596 | 24.45815 | 0 |
| 1774915020 | 24.55215 | 0.04 | 0.15 | 24.51565 | 24.57205 | 24.51 | 0 |
| 1774828620 | 24.51615 | -0.02 | -0.10 | 24.5397 | 24.5397 | 24.5131 | 0 |
| 1774742220 | 24.5397 | 0 | 0.01 | 24.53725 | 24.5397 | 24.53725 | 0 |
| 1774655820 | 24.53725 | 0.03 | 0.12 | 24.50935 | 24.5544 | 24.50245 | 0 |
| 1774569420 | 24.50745 | 0.05 | 0.19 | 24.46395 | 24.52015 | 24.435 | 0 |
| 1774483020 | 24.4608 | 0.01 | 0.05 | 24.44715 | 24.48195 | 24.41405 | 0 |
| 1774396620 | 24.44875 | 0 | 0.01 | 24.44645 | 24.51365 | 24.42715 | 0 |
| 1774310220 | 24.4458 | -0.04 | -0.16 | 24.48415 | 24.5456 | 24.386 | 0 |
| 1774223820 | 24.4847 | 0 | 0.00 | 24.4847 | 24.4847 | 24.4847 | 0 |
| 1774137420 | 24.4847 | 0 | 0.00 | 24.4847 | 24.4847 | 24.4847 | 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。
