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 | -0.681988 | -0.803120287915 | 84.917292 | 84.91828 | 84.108165 | 0 | 0 | FX |
| 4 | -1.74618 | -2.03087911346 | 85.981484 | 86.589776 | 84.108165 | 0 | 0 | FX |
| 12 | -0.163056 | -0.193198066882 | 84.39836 | 87.319755 | 84.036515 | 0 | 0 | FX |
| 26 | -1.319346 | -1.5421090496 | 85.55465 | 87.901311 | 84.036515 | 0 | 0 | FX |
| 52 | 2.567686 | 3.14406868093 | 81.667618 | 87.901311 | 80.483127 | 0 | 0 | FX |
| 156 | 20.474718 | 32.1118723721 | 63.760586 | 87.901311 | 49.923659 | 0 | 0 | FX |
| 260 | 21.886228 | 35.1027303115 | 62.349076 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775087820 | 85.365853 | 0.05 | 0.06 | 85.365853 | 85.365853 | 85.313411 | 0 |
| 1775001420 | 85.313411 | 1.05 | 1.25 | 85.313411 | 85.313411 | 84.260002 | 0 |
| 1774915020 | 84.260002 | -0.35 | -0.41 | 84.260002 | 84.61016 | 84.260002 | 0 |
| 1774828620 | 84.61016 | 0 | 0.00 | 84.61016 | 84.61016 | 84.61016 | 0 |
| 1774742220 | 84.61016 | 0 | 0.00 | 84.61016 | 84.61016 | 84.61016 | 0 |
| 1774655820 | 84.61016 | -0.25 | -0.30 | 84.654987 | 84.864159 | 84.036515 | 0 |
| 1774569420 | 84.864159 | -0.29 | -0.35 | 84.864159 | 85.15815 | 84.864159 | 0 |
| 1774483020 | 85.15815 | 0.01 | 0.01 | 85.15815 | 85.15815 | 85.147299 | 0 |
| 1774396620 | 85.147299 | 0.44 | 0.53 | 84.590604 | 85.147299 | 84.590604 | 0 |
| 1774310220 | 84.702496 | -0.14 | -0.17 | 84.702496 | 84.843587 | 84.702496 | 0 |
| 1774223820 | 84.843587 | 0 | 0.00 | 84.843587 | 84.843587 | 84.843587 | 0 |
| 1774137420 | 84.843587 | 0 | 0.00 | 84.843587 | 84.843587 | 84.843587 | 0 |
| 1774051020 | 84.843587 | -0.38 | -0.45 | 84.843587 | 85.22351 | 84.843587 | 0 |
| 1773964620 | 85.22351 | 0.04 | 0.05 | 85.22351 | 85.22351 | 85.179856 | 0 |
| 1773878220 | 85.179856 | 0.39 | 0.47 | 85.179856 | 85.179856 | 84.784865 | 0 |
| 1773791820 | 84.784865 | 0.39 | 0.46 | 84.784865 | 84.784865 | 84.39836 | 0 |
| 1773705420 | 84.39836 | 0.3 | 0.36 | 84.39836 | 84.39836 | 84.096109 | 0 |
| 1773619020 | 84.096109 | 0 | 0.00 | 84.096109 | 84.096109 | 84.096109 | 0 |
| 1773532620 | 84.096109 | 0 | 0.00 | 84.096109 | 84.096109 | 84.096109 | 0 |
| 1773446220 | 84.096109 | 0.05 | 0.06 | 84.096109 | 84.096109 | 84.045223 | 0 |
| 1773359820 | 84.045223 | -1 | -1.17 | 84.699862 | 85.042868 | 84.045223 | 0 |
| 1773273420 | 85.042868 | -0.01 | -0.01 | 84.485851 | 85.049864 | 84.485851 | 0 |
| 1773187020 | 85.049864 | 0.49 | 0.58 | 85.049864 | 85.049864 | 84.561698 | 0 |
| 1773100620 | 84.561698 | -0.79 | -0.93 | 84.561698 | 85.351479 | 84.561698 | 0 |
| 1773014220 | 85.351479 | 0 | 0.00 | 85.351479 | 85.351479 | 85.351479 | 0 |
| 1772927760 | 85.351479 | 0 | 0.00 | 85.351479 | 85.351479 | 85.351479 | 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。
