Hot Features
プレミアム
Euro vs Gambian Dalasi (EURGMD)
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 | 1.312552 | 1.59189928195 | 82.45195 | 83.979844 | 82.446324 | 0 | 0 | FX |
| 4 | -0.428177 | -0.508567971807 | 84.192679 | 84.759538 | 82.446324 | 0 | 0 | FX |
| 12 | -2.947473 | -3.39915334647 | 86.711975 | 87.319755 | 82.446324 | 0 | 0 | FX |
| 26 | -3.241094 | -3.72515579343 | 87.005596 | 87.901311 | 82.446324 | 0 | 0 | FX |
| 52 | -0.57839 | -0.685760217945 | 84.342892 | 87.901311 | 82.071436 | 0 | 0 | FX |
| 156 | 18.760682 | 28.8608915599 | 65.00382 | 87.901311 | 49.923659 | 0 | 0 | FX |
| 260 | 23.249504 | 38.4194080284 | 60.514998 | 87.901311 | 49.923659 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 83.764502 | -0.22 | -0.26 | 83.764502 | 83.979844 | 83.764502 | 0 |
| 1782863820 | 83.979844 | 0 | 0.00 | 83.979844 | 83.979844 | 83.979844 | 0 |
| 1782777420 | 83.979844 | 0.84 | 1.01 | 83.979844 | 83.979844 | 83.143507 | 0 |
| 1782691020 | 83.143507 | 0 | 0.00 | 83.143507 | 83.143507 | 83.143507 | 0 |
| 1782604620 | 83.143507 | 0 | 0.00 | 83.143507 | 83.143507 | 83.143507 | 0 |
| 1782518220 | 83.143507 | 0.69 | 0.84 | 83.025305 | 83.143507 | 82.45195 | 0 |
| 1782431820 | 82.45195 | 0.01 | 0.01 | 82.45195 | 82.45195 | 82.446324 | 0 |
| 1782345420 | 82.446324 | -0.94 | -1.13 | 82.446324 | 82.446324 | 82.446324 | 0 |
| 1782259020 | 83.39045 | 0 | 0.00 | 83.39045 | 83.39045 | 83.39045 | 0 |
| 1782172620 | 83.39045 | -0.99 | -1.17 | 83.39045 | 84.376076 | 83.39045 | 0 |
| 1782086220 | 84.376076 | 0 | 0.00 | 84.376076 | 84.376076 | 84.376076 | 0 |
| 1781999820 | 84.376076 | 0 | 0.00 | 84.376076 | 84.376076 | 84.376076 | 0 |
| 1781913420 | 84.376076 | 1.3 | 1.57 | 83.706956 | 84.376076 | 83.071705 | 0 |
| 1781827020 | 83.071705 | -1.69 | -1.99 | 83.071705 | 84.759538 | 83.071705 | 0 |
| 1781740620 | 84.759538 | 0 | 0.00 | 84.759538 | 84.759538 | 84.759538 | 0 |
| 1781654220 | 84.759538 | 0.27 | 0.32 | 83.999536 | 84.759538 | 83.999536 | 0 |
| 1781567820 | 84.49074 | 0 | 0.00 | 84.49074 | 84.49074 | 84.49074 | 0 |
| 1781481420 | 84.49074 | 0 | 0.00 | 84.49074 | 84.49074 | 84.49074 | 0 |
| 1781395020 | 84.49074 | 0 | 0.00 | 84.49074 | 84.49074 | 84.49074 | 0 |
| 1781308620 | 84.49074 | 0.52 | 0.62 | 84.49074 | 84.49074 | 83.972294 | 0 |
| 1781222220 | 83.972294 | -0.34 | -0.40 | 83.972294 | 84.309241 | 83.972294 | 0 |
| 1781135820 | 84.309241 | 0 | 0.00 | 84.309241 | 84.309241 | 84.309241 | 0 |
| 1781049420 | 84.309241 | 0.07 | 0.09 | 83.593722 | 84.309241 | 83.593722 | 0 |
| 1780963020 | 84.235304 | 0.13 | 0.15 | 84.235304 | 84.235304 | 84.108165 | 0 |
| 1780876620 | 84.108165 | 0 | 0.00 | 84.108165 | 84.108165 | 84.108165 | 0 |
| 1780790220 | 84.108165 | 0 | 0.00 | 84.108165 | 84.108165 | 84.108165 | 0 |
| 1780703820 | 84.108165 | -0.08 | -0.10 | 84.108165 | 84.192679 | 84.108165 | 0 |
| 1780617420 | 84.192679 | -0.48 | -0.56 | 84.192679 | 84.671058 | 84.192679 | 0 |
| 1780531020 | 84.671058 | -0.25 | -0.29 | 84.671058 | 84.91828 | 84.671058 | 0 |
| 1780444620 | 84.91828 | 0 | 0.00 | 84.31409 | 84.91828 | 84.31409 | 0 |
| 1780358220 | 84.917292 | 0.33 | 0.39 | 84.917292 | 84.917292 | 84.59151 | 0 |
| 1780271820 | 84.59151 | 0 | 0.00 | 84.59151 | 84.59151 | 84.59151 | 0 |
| 1780185420 | 84.59151 | 0 | 0.00 | 84.59151 | 84.59151 | 84.59151 | 0 |
| 1780099020 | 84.59151 | -0.45 | -0.53 | 84.59151 | 85.040947 | 84.59151 | 0 |
| 1780012620 | 85.040947 | 0.15 | 0.18 | 85.040947 | 85.040947 | 84.891617 | 0 |
| 1779926220 | 84.891617 | 0.01 | 0.01 | 84.891617 | 84.891617 | 84.88372 | 0 |
| 1779839820 | 84.88372 | 0.73 | 0.87 | 84.88372 | 84.88372 | 84.149681 | 0 |
| 1779753420 | 84.149681 | 0 | 0.00 | 84.149681 | 84.149681 | 84.149681 | 0 |
| 1779667020 | 84.149681 | 0 | 0.00 | 84.149681 | 84.149681 | 84.149681 | 0 |
| 1779580620 | 84.149681 | 0 | 0.00 | 84.149681 | 84.149681 | 84.149681 | 0 |
| 1779494220 | 84.149681 | -0.66 | -0.78 | 84.149681 | 84.812714 | 84.149681 | 0 |
| 1779407820 | 84.812714 | 0.61 | 0.73 | 84.812714 | 84.812714 | 84.198545 | 0 |
| 1779321420 | 84.198545 | -0.57 | -0.67 | 84.198545 | 84.770365 | 84.198545 | 0 |
| 1779235020 | 84.770365 | -0.85 | -0.99 | 84.770365 | 85.621425 | 84.770365 | 0 |
| 1779148620 | 85.621425 | 1.27 | 1.51 | 85.621425 | 85.621425 | 84.348422 | 0 |
| 1779062220 | 84.348422 | 0 | 0.00 | 84.348422 | 84.348422 | 84.348422 | 0 |
| 1778975820 | 84.348422 | 0 | 0.00 | 84.348422 | 84.348422 | 84.348422 | 0 |
| 1778889420 | 84.348422 | -0.34 | -0.40 | 84.298404 | 84.686368 | 84.298404 | 0 |
| 1778803020 | 84.686368 | -0.84 | -0.98 | 84.686368 | 85.522153 | 84.686368 | 0 |
| 1778716620 | 85.522153 | -0.73 | -0.84 | 85.522153 | 86.247359 | 85.522153 | 0 |
| 1778630220 | 86.247359 | 0.27 | 0.31 | 86.247359 | 86.247359 | 85.981484 | 0 |
| 1778543820 | 85.981484 | -0.61 | -0.70 | 85.981484 | 86.589776 | 85.981484 | 0 |
| 1778457420 | 86.589776 | 0 | 0.00 | 86.589776 | 86.589776 | 86.589776 | 0 |
| 1778371020 | 86.589776 | 0 | 0.00 | 86.589776 | 86.589776 | 86.589776 | 0 |
| 1778284620 | 86.589776 | 0.7 | 0.82 | 86.589776 | 86.589776 | 85.888415 | 0 |
| 1778198220 | 85.888415 | -0.51 | -0.59 | 85.888415 | 86.399435 | 85.888415 | 0 |
| 1778111820 | 86.399435 | 0.99 | 1.16 | 86.399435 | 86.399435 | 85.409086 | 0 |
| 1778025420 | 85.409086 | -0.55 | -0.64 | 85.409086 | 85.962901 | 85.409086 | 0 |
| 1777939020 | 85.962901 | 0.33 | 0.38 | 85.398095 | 85.962901 | 85.398095 | 0 |
| 1777852620 | 85.635521 | 0 | 0.00 | 85.635521 | 85.635521 | 85.635521 | 0 |
| 1777766220 | 85.635521 | 0 | 0.00 | 85.635521 | 85.635521 | 85.635521 | 0 |
| 1777679820 | 85.635521 | -0.57 | -0.66 | 86.400451 | 86.400451 | 85.635521 | 0 |
| 1777593420 | 86.202852 | 1.05 | 1.23 | 86.202852 | 86.202852 | 85.156022 | 0 |
| 1777507020 | 85.156022 | -0.89 | -1.04 | 85.884552 | 86.050459 | 85.156022 | 0 |
| 1777420620 | 86.050459 | 0.45 | 0.53 | 86.050459 | 86.050459 | 85.598367 | 0 |
| 1777334220 | 85.598367 | -0.5 | -0.58 | 85.598367 | 86.100861 | 85.598367 | 0 |
| 1777247820 | 86.100861 | 0 | 0.00 | 86.100861 | 86.100861 | 86.100861 | 0 |
| 1777161420 | 86.100861 | 0 | 0.00 | 86.100861 | 86.100861 | 86.100861 | 0 |
| 1777075020 | 86.100861 | 0.22 | 0.26 | 85.514139 | 86.100861 | 85.514139 | 0 |
| 1776988620 | 85.879534 | 0.33 | 0.38 | 85.879534 | 85.879534 | 85.551219 | 0 |
| 1776902220 | 85.551219 | -0.73 | -0.85 | 85.551219 | 86.285835 | 85.551219 | 0 |
| 1776815820 | 86.285835 | -0.28 | -0.33 | 86.285835 | 86.568359 | 86.285835 | 0 |
| 1776729420 | 86.568359 | -0.13 | -0.15 | 86.568359 | 86.694975 | 86.568359 | 0 |
| 1776642960 | 86.694975 | 0 | 0.00 | 86.694975 | 86.694975 | 86.694975 | 0 |
| 1776556560 | 86.694975 | 0 | 0.00 | 86.694975 | 86.694975 | 86.694975 | 0 |
| 1776470220 | 86.694975 | 0.71 | 0.82 | 86.166194 | 86.694975 | 85.987561 | 0 |
| 1776383820 | 85.987561 | -1.33 | -1.53 | 85.987561 | 87.319755 | 85.987561 | 0 |
| 1776297420 | 87.319755 | 0.65 | 0.75 | 87.319755 | 87.319755 | 86.668396 | 0 |
| 1776211020 | 86.668396 | 1.2 | 1.40 | 86.668396 | 86.668396 | 85.469084 | 0 |
| 1776124620 | 85.469084 | -0.68 | -0.79 | 85.469084 | 86.151321 | 85.469084 | 0 |
| 1776038220 | 86.151321 | 0 | 0.00 | 86.151321 | 86.151321 | 86.151321 | 0 |
| 1775951820 | 86.151321 | 0 | 0.00 | 86.151321 | 86.151321 | 86.151321 | 0 |
| 1775865420 | 86.151321 | -0.56 | -0.65 | 86.752637 | 86.752637 | 86.151321 | 0 |
| 1775779020 | 86.711975 | 1.44 | 1.68 | 86.711975 | 86.711975 | 85.276388 | 0 |
| 1775692620 | 85.276388 | 0.42 | 0.49 | 85.934759 | 85.934759 | 84.86024 | 0 |
| 1775606220 | 84.86024 | 0 | 0.00 | 84.86024 | 84.86024 | 84.86024 | 0 |
| 1775519820 | 84.86024 | -0.38 | -0.45 | 85.432589 | 85.432589 | 84.86024 | 0 |
| 1775433420 | 85.243635 | 0 | 0.00 | 85.243635 | 85.243635 | 85.243635 | 0 |
| 1775347020 | 85.243635 | 0 | 0.00 | 85.243635 | 85.243635 | 85.243635 | 0 |
| 1775260620 | 85.243635 | -0.18 | -0.21 | 84.670591 | 85.420754 | 84.670591 | 0 |
| 1775174220 | 85.420754 | 0.05 | 0.06 | 85.442453 | 85.442453 | 85.365853 | 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。
