Hot Features
プレミアム
Euro vs Algerian Dinar (EURDZD)
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 | 0.3406 | 0.224076883502 | 152.0014 | 152.762 | 151.519 | 0 | 0 | FX |
| 4 | -1.91 | -1.23823353992 | 154.252 | 155.131 | 151.358 | 0 | 0 | FX |
| 12 | -2.092 | -1.35462398177 | 154.434 | 156.308 | 151.358 | 0 | 0 | FX |
| 26 | 0.291 | 0.191383154336 | 152.051 | 156.308 | 150.774 | 0 | 0 | FX |
| 52 | -0.033 | -0.0216570959803 | 152.375 | 156.308 | 149.018 | 0 | 0 | FX |
| 156 | 4.812 | 3.26170948282 | 147.53 | 156.308 | 138.453 | 0 | 0 | FX |
| 260 | -7.041 | -4.4176606037 | 159.383 | 161.371 | 134.192 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 152.612 | 0 | 0.00 | 152.612 | 152.612 | 152.612 | 0 |
| 1783209360 | 152.612 | 0 | 0.00 | 152.3128 | 152.612 | 152.3128 | 0 |
| 1783123020 | 152.612 | 0.28 | 0.18 | 152.181 | 152.74199 | 152.031 | 0 |
| 1783036620 | 152.332 | 0.63 | 0.42 | 151.708 | 152.762 | 151.77699 | 0 |
| 1782950220 | 151.69999 | -0.33 | -0.21 | 152 | 152.066 | 151.519 | 0 |
| 1782863820 | 152.025 | 0 | 0.00 | 152.107 | 152.221 | 151.61099 | 0 |
| 1782777420 | 152.02099 | -0.01 | -0.01 | 152.00139 | 152.28899 | 151.815 | 0 |
| 1782691020 | 152.031 | 0 | 0.00 | 152.031 | 152.031 | 152.031 | 0 |
| 1782604620 | 152.031 | 0 | 0.00 | 152.031 | 152.031 | 152.031 | 0 |
| 1782518220 | 152.031 | 0.38 | 0.25 | 151.653 | 152.175 | 151.5083 | 0 |
| 1782431820 | 151.647 | 0.06 | 0.04 | 151.566 | 151.844 | 151.429 | 0 |
| 1782345420 | 151.582 | -0.49 | -0.32 | 152.056 | 152.029 | 151.358 | 0 |
| 1782259020 | 152.074 | -0.51 | -0.34 | 152.562 | 152.687 | 152.00299 | 0 |
| 1782172620 | 152.586 | -0.76 | -0.50 | 152.929 | 153.346 | 152.526 | 0 |
| 1782086220 | 153.346 | 0 | 0.00 | 153.346 | 153.346 | 153.346 | 0 |
| 1781999820 | 153.346 | 0 | 0.00 | 152.8737 | 153.346 | 152.8737 | 0 |
| 1781913420 | 153.346 | 0.33 | 0.22 | 153.043 | 153.346 | 152.57 | 0 |
| 1781827020 | 153.013 | -0.55 | -0.36 | 153.622 | 153.71799 | 152.95599 | 0 |
| 1781740620 | 153.56299 | -0.75 | -0.48 | 154.296 | 154.454 | 153.37899 | 0 |
| 1781654220 | 154.311 | 0.28 | 0.18 | 154.25899 | 154.471 | 153.839 | 0 |
| 1781567820 | 154.035 | -0.06 | -0.04 | 154.094 | 154.785 | 153.967 | 0 |
| 1781481420 | 154.094 | 0 | 0.00 | 154.094 | 154.094 | 154.094 | 0 |
| 1781395020 | 154.094 | 0 | 0.00 | 154.094 | 154.094 | 154.094 | 0 |
| 1781308620 | 154.094 | -0.21 | -0.14 | 154.201 | 154.421 | 154.048 | 0 |
| 1781222220 | 154.305 | 0.12 | 0.08 | 154.22 | 154.386 | 153.36099 | 0 |
| 1781135820 | 154.184 | -0.03 | -0.02 | 154.268 | 154.52 | 154.116 | 0 |
| 1781049420 | 154.213 | 0 | 0.00 | 154.29499 | 154.769 | 154.20599 | 0 |
| 1780963020 | 154.208 | -0.92 | -0.59 | 154.252 | 155.131 | 154.005 | 0 |
| 1780876620 | 155.131 | 0 | 0.00 | 155.131 | 155.131 | 155.131 | 0 |
| 1780790220 | 155.131 | 0 | 0.00 | 155.131 | 155.131 | 155.131 | 0 |
| 1780703820 | 155.131 | 0.26 | 0.17 | 155.28989 | 155.231 | 153.6 | 0 |
| 1780617420 | 154.874 | 0.04 | 0.03 | 154.828 | 155.28989 | 154.787 | 0 |
| 1780531020 | 154.829 | -0.07 | -0.04 | 154.909 | 155.095 | 154.711 | 0 |
| 1780444620 | 154.898 | -0.14 | -0.09 | 154.13399 | 155.153 | 154.163 | 0 |
| 1780358220 | 155.037 | 0.18 | 0.12 | 154.387 | 155.219 | 153.869 | 0 |
| 1780271820 | 154.85499 | 0 | 0.00 | 154.85499 | 154.85499 | 154.85499 | 0 |
| 1780185420 | 154.85499 | 0 | 0.00 | 154.85499 | 154.85499 | 154.85499 | 0 |
| 1780099020 | 154.85499 | 0.45 | 0.29 | 155.18799 | 155.405 | 154.154 | 0 |
| 1780012620 | 154.404 | -0.5 | -0.33 | 154.87899 | 155.21199 | 153.53299 | 0 |
| 1779926220 | 154.90799 | 0.67 | 0.44 | 154.216 | 155.22399 | 154.024 | 0 |
| 1779839820 | 154.235 | -0.69 | -0.45 | 154.898 | 155.109 | 153.982 | 0 |
| 1779753420 | 154.927 | -0.08 | -0.05 | 154.952 | 155.2868 | 154.22999 | 0 |
| 1779667020 | 155.007 | 0 | 0.00 | 154.2903 | 155.007 | 154.2903 | 0 |
| 1779580620 | 155.007 | 0 | 0.00 | 154.2903 | 155.007 | 154.2903 | 0 |
| 1779494220 | 155.007 | 0.56 | 0.37 | 153.898 | 155.116 | 153.644 | 0 |
| 1779407820 | 154.443 | -0.08 | -0.05 | 154.50899 | 154.534 | 153.428 | 0 |
| 1779321420 | 154.519 | 0.2 | 0.13 | 154.237 | 154.578 | 153.561 | 0 |
| 1779235020 | 154.323 | -0.36 | -0.23 | 154.61699 | 154.562 | 153.734 | 0 |
| 1779148620 | 154.684 | 0.36 | 0.23 | 153.693 | 154.8 | 153.693 | 0 |
| 1779062220 | 154.324 | 0 | 0.00 | 154.324 | 154.324 | 154.324 | 0 |
| 1778975820 | 154.324 | 0 | 0.00 | 154.70259 | 154.70259 | 154.324 | 0 |
| 1778889420 | 154.324 | -0.17 | -0.11 | 154.217 | 154.72999 | 153.693 | 0 |
| 1778803020 | 154.493 | -0.65 | -0.42 | 155.216 | 155.173 | 154.488 | 0 |
| 1778716620 | 155.141 | -0.26 | -0.17 | 155.374 | 155.37899 | 154.91399 | 0 |
| 1778630220 | 155.399 | -0.4 | -0.25 | 155.751 | 155.526 | 155.062 | 0 |
| 1778543820 | 155.796 | -0.29 | -0.19 | 155.44999 | 156.086 | 155.398 | 0 |
| 1778457420 | 156.086 | 0 | 0.00 | 156.086 | 156.086 | 156.086 | 0 |
| 1778371020 | 156.086 | 0 | 0.00 | 156.086 | 156.086 | 156.086 | 0 |
| 1778284620 | 156.086 | 1.15 | 0.74 | 155.28 | 156.086 | 154.919 | 0 |
| 1778198220 | 154.939 | -0.36 | -0.23 | 155.417 | 155.755 | 154.866 | 0 |
| 1778111820 | 155.30099 | 0.13 | 0.08 | 154.9438 | 155.868 | 155.181 | 0 |
| 1778025420 | 155.16999 | 0.35 | 0.23 | 154.827 | 155.18799 | 154.653 | 0 |
| 1777939020 | 154.818 | -0.58 | -0.37 | 155.339 | 155.461 | 154.69 | 0 |
| 1777852620 | 155.394 | 0 | 0.00 | 155.394 | 155.394 | 155.394 | 0 |
| 1777766220 | 155.394 | 0 | 0.00 | 155.394 | 155.394 | 155.394 | 0 |
| 1777679820 | 155.394 | 0 | 0.00 | 155.394 | 155.394 | 155.394 | 0 |
| 1777593420 | 155.394 | 0.57 | 0.37 | 154.995 | 155.49199 | 154.46 | 0 |
| 1777507020 | 154.82499 | -0.41 | -0.26 | 155.246 | 155.17679 | 154.661 | 0 |
| 1777420620 | 155.22999 | -0.03 | -0.02 | 155.273 | 155.4575 | 154.927 | 0 |
| 1777334220 | 155.256 | 0.09 | 0.06 | 155.369 | 155.50899 | 155.162 | 0 |
| 1777247820 | 155.162 | 0 | 0.00 | 155.1248 | 155.162 | 155.1248 | 0 |
| 1777161420 | 155.162 | 0 | 0.00 | 155.162 | 155.162 | 155.162 | 0 |
| 1777075020 | 155.162 | 0.25 | 0.16 | 154.937 | 155.274 | 154.835 | 0 |
| 1776988620 | 154.907 | -0.21 | -0.13 | 155.018 | 155.185 | 154.834 | 0 |
| 1776902220 | 155.116 | -0.05 | -0.03 | 155.263 | 155.548 | 155.091 | 0 |
| 1776815820 | 155.169 | -0.55 | -0.36 | 155.71799 | 155.755 | 154.984 | 0 |
| 1776729420 | 155.72399 | -0.48 | -0.31 | 155.8685 | 156.201 | 155.43 | 0 |
| 1776642960 | 156.201 | 0 | 0.00 | 156.201 | 156.201 | 156.201 | 0 |
| 1776556560 | 156.201 | 0 | 0.00 | 155.8685 | 156.201 | 155.8685 | 0 |
| 1776470220 | 156.201 | 0.54 | 0.35 | 155.621 | 156.308 | 155.57 | 0 |
| 1776383820 | 155.656 | -0.33 | -0.21 | 155.959 | 156.046 | 155.52699 | 0 |
| 1776297420 | 155.988 | 0.09 | 0.06 | 155.862 | 155.988 | 155.556 | 0 |
| 1776211020 | 155.90199 | 0.39 | 0.25 | 155.485 | 156.209 | 155.334 | 0 |
| 1776124620 | 155.50899 | 0.38 | 0.24 | 154.434 | 155.50899 | 154.324 | 0 |
| 1776038220 | 155.132 | 0 | 0.00 | 154.8993 | 155.132 | 154.8993 | 0 |
| 1775951820 | 155.132 | 0 | 0.00 | 155.132 | 155.132 | 155.132 | 0 |
| 1775865420 | 155.132 | 0.4 | 0.26 | 154.68799 | 155.132 | 154.633 | 0 |
| 1775779020 | 154.734 | 0.28 | 0.18 | 154.436 | 154.977 | 154.437 | 0 |
| 1775692620 | 154.44999 | -0.31 | -0.20 | 154.656 | 154.981 | 154.374 | 0 |
| 1775606220 | 154.756 | 1.22 | 0.80 | 153.43799 | 154.756 | 153.43799 | 0 |
| 1775519820 | 153.532 | 0 | 0.00 | 153.532 | 153.532 | 153.532 | 0 |
| 1775433420 | 153.532 | 0 | 0.00 | 153.532 | 153.532 | 153.532 | 0 |
| 1775347020 | 153.532 | 0 | 0.00 | 153.532 | 153.532 | 153.532 | 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。
