Hot Features
プレミアム
Euro vs Guatemalan Quetzal (EURGTQ)
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 | -0.051 | -0.575815738964 | 8.857 | 8.878 | 8.786 | 0 | 0 | FX |
| 4 | -0.152 | -1.69680732306 | 8.958 | 8.958 | 8.786 | 0 | 0 | FX |
| 12 | -0.009 | -0.102098695406 | 8.815 | 9.02 | 8.768 | 0 | 0 | FX |
| 26 | -0.113 | -1.26695817917 | 8.919 | 9.182 | 8.768 | 0 | 0 | FX |
| 52 | 0.027 | 0.307552112997 | 8.779 | 9.182 | 8.759 | 0 | 0 | FX |
| 156 | 0.38 | 4.50985046285 | 8.426 | 9.182 | 7.869 | 0 | 0 | FX |
| 260 | -0.5943 | -6.32213865515 | 9.4003 | 9.4184 | 7.5125 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781049420 | 8.816 | 0.03 | 0.34 | 8.816 | 8.816 | 8.786 | 0 |
| 1780963020 | 8.786 | -0.09 | -0.98 | 8.786 | 8.873 | 8.786 | 0 |
| 1780876620 | 8.873 | 0 | 0.00 | 8.873 | 8.873 | 8.873 | 0 |
| 1780790220 | 8.873 | 0 | 0.00 | 8.873 | 8.873 | 8.873 | 0 |
| 1780703820 | 8.873 | 0 | 0.06 | 8.868 | 8.873 | 8.868 | 0 |
| 1780617420 | 8.868 | 0.01 | 0.12 | 8.868 | 8.868 | 8.857 | 0 |
| 1780531020 | 8.857 | -0.02 | -0.24 | 8.857 | 8.878 | 8.857 | 0 |
| 1780444620 | 8.878 | -0.01 | -0.08 | 8.885 | 8.885 | 8.878 | 0 |
| 1780358220 | 8.885 | 0 | 0.05 | 8.885 | 8.885 | 8.881 | 0 |
| 1780271820 | 8.881 | 0 | 0.00 | 8.881 | 8.881 | 8.881 | 0 |
| 1780185420 | 8.881 | 0 | 0.00 | 8.881 | 8.881 | 8.881 | 0 |
| 1780099020 | 8.881 | 0.03 | 0.37 | 8.848 | 8.881 | 8.848 | 0 |
| 1780012620 | 8.848 | -0.03 | -0.34 | 8.848 | 8.878 | 8.848 | 0 |
| 1779926220 | 8.878 | 0 | 0.02 | 8.876 | 8.878 | 8.876 | 0 |
| 1779839820 | 8.876 | -0 | -0.02 | 8.876 | 8.878 | 8.876 | 0 |
| 1779753420 | 8.878 | 0.03 | 0.38 | 8.878 | 8.878 | 8.844 | 0 |
| 1779667020 | 8.844 | 0 | 0.00 | 8.844 | 8.844 | 8.844 | 0 |
| 1779580620 | 8.844 | 0 | 0.00 | 8.844 | 8.844 | 8.844 | 0 |
| 1779494220 | 8.844 | -0.01 | -0.08 | 8.844 | 8.851 | 8.844 | 0 |
| 1779407820 | 8.851 | 0.01 | 0.08 | 8.851 | 8.851 | 8.844 | 0 |
| 1779321420 | 8.844 | -0.02 | -0.18 | 8.844 | 8.86 | 8.844 | 0 |
| 1779235020 | 8.86 | -0.01 | -0.11 | 8.86 | 8.8699999 | 8.86 | 0 |
| 1779148620 | 8.8699999 | -0.02 | -0.19 | 8.8699999 | 8.887 | 8.8699999 | 0 |
| 1779062220 | 8.887 | 0 | 0.00 | 8.887 | 8.887 | 8.887 | 0 |
| 1778975820 | 8.887 | 0 | 0.00 | 8.887 | 8.887 | 8.887 | 0 |
| 1778889420 | 8.887 | -0.05 | -0.51 | 8.887 | 8.933 | 8.887 | 0 |
| 1778803020 | 8.933 | -0 | -0.03 | 8.933 | 8.936 | 8.933 | 0 |
| 1778716620 | 8.936 | -0.02 | -0.25 | 8.958 | 8.958 | 8.936 | 0 |
| 1778630220 | 8.958 | -0.03 | -0.31 | 8.958 | 8.986 | 8.958 | 0 |
| 1778543820 | 8.986 | 0 | 0.04 | 8.986 | 8.986 | 8.982 | 0 |
| 1778457420 | 8.982 | 0 | 0.00 | 8.982 | 8.982 | 8.982 | 0 |
| 1778370960 | 8.982 | 0 | 0.00 | 8.982 | 8.982 | 8.982 | 0 |
| 1778284620 | 8.982 | -0 | -0.03 | 8.985 | 8.985 | 8.982 | 0 |
| 1778198220 | 8.985 | -0.01 | -0.16 | 8.985 | 8.999 | 8.985 | 0 |
| 1778111820 | 8.999 | 0.08 | 0.85 | 8.923 | 8.999 | 8.923 | 0 |
| 1778025420 | 8.923 | -0.02 | -0.26 | 8.923 | 8.946 | 8.923 | 0 |
| 1777939020 | 8.946 | -0 | -0.04 | 8.946 | 8.95 | 8.946 | 0 |
| 1777852620 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1777766220 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1777679820 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1777593420 | 8.95 | 0 | 0.04 | 8.95 | 8.95 | 8.946 | 0 |
| 1777507020 | 8.946 | 0.01 | 0.13 | 8.946 | 8.946 | 8.934 | 0 |
| 1777420620 | 8.934 | -0.05 | -0.51 | 8.98 | 8.98 | 8.934 | 0 |
| 1777334220 | 8.98 | 0.03 | 0.37 | 8.98 | 8.98 | 8.9469999 | 0 |
| 1777247820 | 8.9469999 | 0 | 0.00 | 8.9469999 | 8.9469999 | 8.9469999 | 0 |
| 1777161420 | 8.9469999 | 0 | 0.00 | 8.9469999 | 8.9469999 | 8.9469999 | 0 |
| 1777075020 | 8.9469999 | 0.02 | 0.18 | 8.9469999 | 8.9469999 | 8.9309999 | 0 |
| 1776988620 | 8.9309999 | -0.05 | -0.57 | 8.982 | 8.982 | 8.9309999 | 0 |
| 1776902220 | 8.982 | -0.01 | -0.08 | 8.989 | 8.989 | 8.982 | 0 |
| 1776815820 | 8.989 | -0.01 | -0.11 | 8.989 | 8.999 | 8.989 | 0 |
| 1776729420 | 8.999 | -0.02 | -0.23 | 9.02 | 9.02 | 8.999 | 0 |
| 1776642960 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1776556560 | 9.02 | 0 | 0.00 | 9.02 | 9.02 | 9.02 | 0 |
| 1776470220 | 9.02 | 0.01 | 0.12 | 9.004 | 9.02 | 9.009 | 0 |
| 1776383820 | 9.009 | 0.01 | 0.06 | 9.004 | 9.009 | 9.004 | 0 |
| 1776297420 | 9.004 | -0.02 | -0.17 | 9.019 | 9.019 | 9.004 | 0 |
| 1776211020 | 9.019 | 0.07 | 0.82 | 9.019 | 9.019 | 8.946 | 0 |
| 1776124620 | 8.946 | -0.01 | -0.16 | 8.96 | 8.96 | 8.946 | 0 |
| 1776038220 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1775951820 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1775865420 | 8.96 | 0.03 | 0.35 | 8.96 | 8.96 | 8.929 | 0 |
| 1775779020 | 8.929 | -0.01 | -0.16 | 8.929 | 8.943 | 8.929 | 0 |
| 1775692620 | 8.943 | 0.1 | 1.18 | 8.839 | 8.943 | 8.839 | 0 |
| 1775606220 | 8.839 | 0.03 | 0.36 | 8.839 | 8.839 | 8.807 | 0 |
| 1775519820 | 8.807 | 0 | 0.00 | 8.807 | 8.807 | 8.807 | 0 |
| 1775433420 | 8.807 | 0 | 0.00 | 8.807 | 8.807 | 8.807 | 0 |
| 1775347020 | 8.807 | 0 | 0.00 | 8.807 | 8.807 | 8.807 | 0 |
| 1775260620 | 8.807 | 0 | 0.00 | 8.807 | 8.807 | 8.807 | 0 |
| 1775174220 | 8.807 | -0.07 | -0.76 | 8.874 | 8.874 | 8.807 | 0 |
| 1775087820 | 8.874 | 0.11 | 1.21 | 8.874 | 8.874 | 8.768 | 0 |
| 1775001420 | 8.768 | -0.03 | -0.34 | 8.798 | 8.798 | 8.768 | 0 |
| 1774915020 | 8.798 | -0.01 | -0.10 | 8.807 | 8.807 | 8.798 | 0 |
| 1774828620 | 8.807 | 0 | 0.00 | 8.807 | 8.807 | 8.807 | 0 |
| 1774742220 | 8.807 | 0 | 0.00 | 8.807 | 8.807 | 8.807 | 0 |
| 1774655820 | 8.807 | -0.01 | -0.10 | 8.816 | 8.816 | 8.807 | 0 |
| 1774569420 | 8.816 | -0.07 | -0.74 | 8.882 | 8.882 | 8.816 | 0 |
| 1774483020 | 8.882 | 0.01 | 0.08 | 8.875 | 8.882 | 8.875 | 0 |
| 1774396620 | 8.875 | 0.02 | 0.26 | 8.852 | 8.875 | 8.852 | 0 |
| 1774310220 | 8.852 | -0.01 | -0.14 | 8.864 | 8.864 | 8.852 | 0 |
| 1774223820 | 8.864 | 0 | 0.00 | 8.864 | 8.864 | 8.864 | 0 |
| 1774137420 | 8.864 | 0 | 0.00 | 8.864 | 8.864 | 8.864 | 0 |
| 1774051020 | 8.864 | 0.08 | 0.93 | 8.782 | 8.864 | 8.782 | 0 |
| 1773964620 | 8.782 | -0.06 | -0.71 | 8.845 | 8.845 | 8.782 | 0 |
| 1773878220 | 8.845 | 0.03 | 0.34 | 8.815 | 8.845 | 8.815 | 0 |
| 1773791820 | 8.815 | 0.02 | 0.18 | 8.799 | 8.815 | 8.799 | 0 |
| 1773705420 | 8.799 | 0 | 0.05 | 8.795 | 8.799 | 8.795 | 0 |
| 1773619020 | 8.795 | 0 | 0.00 | 8.795 | 8.795 | 8.795 | 0 |
| 1773532620 | 8.795 | 0 | 0.00 | 8.795 | 8.795 | 8.795 | 0 |
| 1773446220 | 8.795 | -0.07 | -0.74 | 8.861 | 8.861 | 8.795 | 0 |
| 1773359820 | 8.861 | -0.03 | -0.33 | 8.89 | 8.89 | 8.861 | 0 |
| 1773273420 | 8.89 | -0.03 | -0.38 | 8.924 | 8.924 | 8.89 | 0 |
| 1773187020 | 8.924 | 0.06 | 0.63 | 8.868 | 8.924 | 8.868 | 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。
