Hot Features
プレミアム
Euro vs Georgian Lari (EURGEL)
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 | -0.0002392 | -0.00794017410756 | 3.0125284 | 3.0180741 | 3.0086841 | 0 | 0 | FX |
| 4 | -0.0515209 | -1.68159573598 | 3.0638101 | 3.0819055 | 2.9967648 | 0 | 0 | FX |
| 12 | -0.7345444 | -19.6044041027 | 3.7468336 | 20.383678 | 2.9967648 | 0 | 0 | FX |
| 26 | -0.1381101 | -4.38389190856 | 3.1503993 | 20.383678 | 2.9967648 | 0 | 0 | FX |
| 52 | -0.1882756 | -5.88257422565 | 3.2005648 | 20.383678 | 2.9967648 | 0 | 0 | FX |
| 156 | 0.1799363 | 6.35289126577 | 2.8323529 | 144.47876 | 2.5369868 | 0 | 0 | FX |
| 260 | -0.7339185 | -19.5909719581 | 3.7462077 | 288.89144 | 2.2969926 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783209360 | 3.0122892 | 0 | 0.00 | 3.0122892 | 3.0122892 | 3.0122892 | 0 |
| 1783123020 | 3.0122892 | 0 | 0.00 | 3.0122892 | 3.0122892 | 3.0122892 | 0 |
| 1783036620 | 3.0122892 | 0 | 0.12 | 3.0180741 | 3.0180741 | 3.0086841 | 0 |
| 1782950220 | 3.0086841 | -0.01 | -0.23 | 3.0086841 | 3.0157642 | 3.0086841 | 0 |
| 1782863820 | 3.0157642 | 0 | 0.00 | 3.0157642 | 3.0157642 | 3.0157642 | 0 |
| 1782777420 | 3.0157642 | 0 | 0.11 | 3.0157642 | 3.0157642 | 3.0125284 | 0 |
| 1782691020 | 3.0125284 | 0 | 0.00 | 3.0125284 | 3.0125284 | 3.0125284 | 0 |
| 1782604620 | 3.0125284 | 0 | 0.00 | 3.0125284 | 3.0125284 | 3.0125284 | 0 |
| 1782518220 | 3.0125284 | 0.01 | 0.34 | 3.0077325 | 3.0125284 | 3.0023882 | 0 |
| 1782431820 | 3.0023882 | 0.01 | 0.19 | 3.0023882 | 3.0023882 | 2.9967647 | 0 |
| 1782345420 | 2.9967647 | -0.03 | -0.87 | 2.9967647 | 3.023168 | 2.9967647 | 0 |
| 1782259020 | 3.023168 | -0.02 | -0.62 | 3.023168 | 3.023168 | 3.023168 | 0 |
| 1782172620 | 3.0421306 | 0 | 0.00 | 3.0421306 | 3.0421306 | 3.0421306 | 0 |
| 1782086220 | 3.0421306 | 0 | 0.00 | 3.0421306 | 3.0421306 | 3.0421306 | 0 |
| 1781999820 | 3.0421306 | 0 | 0.00 | 3.0421306 | 3.0421306 | 3.0421306 | 0 |
| 1781913420 | 3.0421306 | -0.03 | -0.92 | 3.0323488 | 3.0702976 | 3.0323488 | 0 |
| 1781827020 | 3.0702976 | 0 | 0.00 | 3.0702976 | 3.0702976 | 3.0702976 | 0 |
| 1781740620 | 3.0702976 | 0 | 0.00 | 3.0702976 | 3.0702976 | 3.0702976 | 0 |
| 1781654220 | 3.0702976 | -0 | -0.10 | 3.0648899 | 3.0819055 | 3.0648899 | 0 |
| 1781567820 | 3.0732723 | 0 | 0.00 | 3.0732723 | 3.0732723 | 3.0732723 | 0 |
| 1781481420 | 3.0732723 | 0 | 0.00 | 3.0732723 | 3.0732723 | 3.0732723 | 0 |
| 1781395020 | 3.0732723 | 0 | 0.00 | 3.0732723 | 3.0732723 | 3.0732723 | 0 |
| 1781308620 | 3.0732723 | 0.01 | 0.49 | 3.0659231 | 3.0732723 | 3.065994 | 0 |
| 1781222220 | 3.0583863 | 0 | 0.00 | 3.0583863 | 3.0583863 | 3.0583863 | 0 |
| 1781135820 | 3.0583863 | 0 | 0.00 | 3.0583863 | 3.0583863 | 3.0583863 | 0 |
| 1781049420 | 3.0583863 | -0.01 | -0.36 | 3.0641568 | 3.0693959 | 3.0583863 | 0 |
| 1780963020 | 3.0693959 | 0.01 | 0.18 | 3.0693959 | 3.0693959 | 3.0638101 | 0 |
| 1780876620 | 3.0638101 | 0 | 0.00 | 3.0638101 | 3.0638101 | 3.0638101 | 0 |
| 1780790220 | 3.0638101 | 0 | 0.00 | 3.0638101 | 3.0638101 | 3.0638101 | 0 |
| 1780703820 | 3.0638101 | -0.02 | -0.70 | 3.0836953 | 3.0894667 | 3.0580862 | 0 |
| 1780617420 | 3.0852741 | 0 | 0.00 | 3.0852741 | 3.0852741 | 3.0852741 | 0 |
| 1780531020 | 3.0852741 | -0.01 | -0.26 | 3.0991254 | 3.0937427 | 3.0852741 | 0 |
| 1780444620 | 3.0934548 | -0.02 | -0.71 | 3.1000628 | 3.0942825 | 3.0934548 | 0 |
| 1780358220 | 3.1155192 | 0 | 0.00 | 3.1155192 | 3.1155192 | 3.1155192 | 0 |
| 1780271820 | 3.1155192 | 0 | 0.00 | 3.1155192 | 3.1155192 | 3.1155192 | 0 |
| 1780185420 | 3.1155192 | 0 | 0.00 | 3.1155192 | 3.1155192 | 3.1155192 | 0 |
| 1780099020 | 3.1155192 | 0.03 | 0.87 | 3.1094672 | 3.1155192 | 3.0887134 | 0 |
| 1780012620 | 3.0887134 | -0.01 | -0.36 | 3.0887134 | 3.0887134 | 3.0887134 | 0 |
| 1779926220 | 3.0999545 | 0 | 0.00 | 3.0999545 | 3.0999545 | 3.0999545 | 0 |
| 1779839820 | 3.0999545 | 0.01 | 0.32 | 3.0999545 | 3.0999545 | 3.0901486 | 0 |
| 1779753420 | 3.0901486 | 0 | 0.00 | 3.0901486 | 3.0901486 | 3.0901486 | 0 |
| 1779667020 | 3.0901486 | 0 | 0.00 | 3.0901486 | 3.0901486 | 3.0901486 | 0 |
| 1779580620 | 3.0901486 | 0 | 0.00 | 3.0901486 | 3.0901486 | 3.0901486 | 0 |
| 1779494220 | 3.0901486 | 0 | 0.00 | 3.0901486 | 3.0901486 | 3.0901486 | 0 |
| 1779407820 | 3.0901486 | -0.02 | -0.70 | 3.1021261 | 3.1120573 | 3.0901486 | 0 |
| 1779321420 | 3.1120573 | 0 | 0.04 | 3.1120573 | 3.1120573 | 3.1109454 | 0 |
| 1779235020 | 3.1109454 | 0 | 0.00 | 3.1109454 | 3.1109454 | 3.1109454 | 0 |
| 1779148620 | 3.1109453 | -0.03 | -0.88 | 3.1152466 | 3.1385408 | 3.1050111 | 0 |
| 1779062220 | 3.1385408 | 0 | 0.00 | 3.1385408 | 3.1385408 | 3.1385408 | 0 |
| 1778975820 | 3.1385408 | 0 | 0.00 | 3.1385408 | 3.1385408 | 3.1385408 | 0 |
| 1778889420 | 3.1385408 | 0 | 0.00 | 3.1385408 | 3.1385408 | 3.1385408 | 0 |
| 1778803020 | 3.1385408 | 0 | 0.00 | 3.1385408 | 3.1385408 | 3.1385408 | 0 |
| 1778716620 | 3.1385408 | 0.01 | 0.20 | 3.1326853 | 3.1385408 | 3.132222 | 0 |
| 1778630220 | 3.1322218 | -0.02 | -0.57 | 3.1322218 | 3.150209 | 3.1322218 | 0 |
| 1778543820 | 3.150209 | -0 | -0.04 | 3.1383955 | 3.151508 | 3.1383955 | 0 |
| 1778457420 | 3.151508 | 0 | 0.00 | 3.151508 | 3.151508 | 3.151508 | 0 |
| 1778371020 | 3.151508 | 0 | 0.00 | 3.151508 | 3.151508 | 3.151508 | 0 |
| 1778284620 | 3.151508 | 0 | 0.07 | 3.151508 | 3.151508 | 3.1491621 | 0 |
| 1778198220 | 3.1491621 | 0 | 0.02 | 3.1550374 | 3.1550374 | 3.1484592 | 0 |
| 1778111820 | 3.1484592 | 0.01 | 0.23 | 3.1536125 | 3.1536125 | 3.1484592 | 0 |
| 1778025420 | 3.1411223 | 0 | 0.00 | 3.1411223 | 3.1411223 | 3.1411223 | 0 |
| 1777939020 | 3.1411223 | -0 | -0.02 | 3.1351996 | 3.1417786 | 3.1351996 | 0 |
| 1777852620 | 3.1417786 | 0 | 0.00 | 3.1417786 | 3.1417786 | 3.1417786 | 0 |
| 1777766220 | 3.1417786 | 0 | 0.00 | 3.1417786 | 3.1417786 | 3.1417786 | 0 |
| 1777679820 | 3.1417786 | -0.01 | -0.22 | 3.1565953 | 3.1565953 | 3.1417786 | 0 |
| 1777593420 | 3.1488213 | 0.01 | 0.26 | 3.1544631 | 3.1544631 | 3.1406888 | 0 |
| 1777507020 | 3.1406888 | -0.02 | -0.50 | 3.1491002 | 3.1566248 | 3.1406888 | 0 |
| 1777420620 | 3.1566248 | 0.01 | 0.29 | 3.1507314 | 3.1566248 | 3.1473448 | 0 |
| 1777334220 | 3.1473448 | 0.01 | 0.19 | 3.1473448 | 3.1473448 | 3.141484 | 0 |
| 1777247820 | 3.141484 | 0 | 0.00 | 3.141484 | 3.141484 | 3.141484 | 0 |
| 1777161420 | 3.1414839 | 0 | 0.00 | 3.1414839 | 3.1414839 | 3.1414839 | 0 |
| 1777075020 | 3.1414839 | 0 | 0.05 | 3.1414839 | 3.1414839 | 3.1399469 | 0 |
| 1776988620 | 3.1399469 | -0.01 | -0.35 | 3.1399469 | 3.1509898 | 3.1399469 | 0 |
| 1776902220 | 3.1509898 | -0.01 | -0.24 | 3.1564769 | 3.158426 | 3.1451329 | 0 |
| 1776815820 | 3.158426 | -0.01 | -0.19 | 3.158426 | 3.1643331 | 3.158426 | 0 |
| 1776729420 | 3.1643331 | -0.02 | -0.48 | 3.1800247 | 3.1800247 | 3.1643331 | 0 |
| 1776642960 | 3.179463 | 0 | 0.00 | 3.179463 | 3.179463 | 3.179463 | 0 |
| 1776556560 | 3.179463 | 0 | 0.00 | 3.179463 | 3.179463 | 3.179463 | 0 |
| 1776470220 | 3.179463 | 0.01 | 0.16 | 3.181067 | 3.181067 | 3.1743227 | 0 |
| 1776383820 | 3.1743227 | -0 | -0.00 | 3.1743227 | 3.1743784 | 3.1743227 | 0 |
| 1776297420 | 3.1743783 | 0.01 | 0.23 | 3.1743783 | 3.1743783 | 3.1669831 | 0 |
| 1776211020 | 3.1669831 | -17.22 | -84.46 | 3.1718705 | 20.383678 | 3.1669831 | 0 |
| 1776124620 | 20.383678 | 16.64 | 444.02 | 20.383678 | 20.383678 | 3.7468336 | 0 |
| 1776038220 | 3.7468336 | 0.59 | 18.81 | 3.7468336 | 3.7468336 | 3.7468336 | 0 |
| 1775951820 | 3.1536125 | 0 | 0.00 | 3.1536125 | 3.1536125 | 3.1536125 | 0 |
| 1775865420 | 3.1536125 | 0.01 | 0.19 | 3.1536125 | 3.1536125 | 3.1476714 | 0 |
| 1775779020 | 3.1476714 | 0.01 | 0.45 | 3.1476714 | 3.1476714 | 3.1334974 | 0 |
| 1775692620 | 3.1334974 | 0.03 | 1.01 | 3.1334034 | 3.1334974 | 3.1023186 | 0 |
| 1775606220 | 3.1023186 | 0.01 | 0.28 | 3.1081785 | 3.1081785 | 3.0936165 | 0 |
| 1775519820 | 3.0936165 | -0 | -0.14 | 3.0998533 | 3.0998533 | 3.0936165 | 0 |
| 1775433420 | 3.0979577 | 0 | 0.00 | 3.0979577 | 3.0979577 | 3.0979577 | 0 |
| 1775347020 | 3.0979577 | 0 | 0.00 | 3.0979577 | 3.0979577 | 3.0979577 | 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。
