Hot Features
プレミアム
Euro vs Hong Hong Dollar (EURHKD)
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 | -0.057715 | -0.638467456855 | 9.039615 | 9.1074 | 8.97513 | 0 | 0 | FX |
| 4 | -0.122345 | -1.34382367786 | 9.104245 | 9.1595 | 8.97513 | 0 | 0 | FX |
| 12 | -0.058295 | -0.644842284929 | 9.040195 | 9.2785 | 8.967615 | 0 | 0 | FX |
| 26 | -0.152995 | -1.6748413638 | 9.134895 | 9.4247 | 8.9327 | 0 | 0 | FX |
| 52 | -0.030855 | -0.342348149928 | 9.012755 | 9.4247 | 8.9178 | 0 | 0 | FX |
| 156 | 0.41105 | 4.79590705706 | 8.57085 | 9.4247 | 7.9037 | 0 | 0 | FX |
| 260 | -0.26763 | -2.89344431555 | 9.24953 | 9.4247 | 7.485695 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781740620 | 9.0157 | -0.08 | -0.87 | 9.09356 | 9.1007 | 8.9937 | 0 |
| 1781654220 | 9.0944 | 0.01 | 0.14 | 9.081405 | 9.1033 | 9.066 | 0 |
| 1781567820 | 9.081735 | -0.01 | -0.10 | 9.090995 | 9.1074 | 9.0754 | 0 |
| 1781481420 | 9.090945 | 0.02 | 0.26 | 9.06735 | 9.102325 | 9.0643 | 0 |
| 1781395020 | 9.06735 | -0 | -0.02 | 9.06955 | 9.06955 | 9.0643 | 0 |
| 1781308620 | 9.06955 | -0 | -0.01 | 9.07074 | 9.0826 | 9.054575 | 0 |
| 1781222220 | 9.0700299 | 0.03 | 0.34 | 9.039615 | 9.081975 | 9.0147 | 0 |
| 1781135820 | 9.0396 | -0 | -0.01 | 9.04024 | 9.0712 | 9.0321 | 0 |
| 1781049420 | 9.04039 | 0 | 0.05 | 9.03365 | 9.0746 | 9.0353999 | 0 |
| 1780963020 | 9.0359 | 0.01 | 0.10 | 9.02676 | 9.0545 | 9.0101 | 0 |
| 1780876620 | 9.02718 | -0 | -0.02 | 9.02895 | 9.028975 | 9.0165849 | 0 |
| 1780790220 | 9.0287 | 0 | 0.00 | 9.0287 | 9.0287 | 9.0287 | 0 |
| 1780703820 | 9.0287 | -0.07 | -0.76 | 9.09704 | 9.1236 | 9.02365 | 0 |
| 1780617420 | 9.0975 | -0 | -0.01 | 9.096805 | 9.124 | 9.0885 | 0 |
| 1780531020 | 9.098125 | -0.01 | -0.11 | 9.10739 | 9.1136 | 9.0863 | 0 |
| 1780444620 | 9.10777 | -0.01 | -0.12 | 9.11921 | 9.1365 | 9.1016 | 0 |
| 1780358220 | 9.118935 | -0.01 | -0.11 | 9.12813 | 9.1437 | 9.09646 | 0 |
| 1780271820 | 9.128555 | -0.01 | -0.13 | 9.14 | 9.1575 | 9.128555 | 0 |
| 1780185420 | 9.14 | -0 | -0.00 | 9.1401 | 9.1575 | 9.14 | 0 |
| 1780099020 | 9.1401 | 0.01 | 0.13 | 9.12809 | 9.1595 | 9.1081 | 0 |
| 1780012620 | 9.12845 | 0.03 | 0.30 | 9.1008549 | 9.1367 | 9.0728 | 0 |
| 1779926220 | 9.1011 | -0.02 | -0.20 | 9.118245 | 9.1373 | 9.1004349 | 0 |
| 1779839820 | 9.1193 | 0 | 0.03 | 9.116305 | 9.1267 | 9.1032 | 0 |
| 1779753420 | 9.1169049 | -0.01 | -0.07 | 9.1216899 | 9.1303 | 9.11128 | 0 |
| 1779667020 | 9.1231 | 0.03 | 0.32 | 9.09385 | 9.1266 | 9.09385 | 0 |
| 1779580620 | 9.09385 | -0 | -0.03 | 9.0967 | 9.0967 | 9.0884 | 0 |
| 1779494220 | 9.0967 | -0 | -0.05 | 9.10141 | 9.105 | 9.0811 | 0 |
| 1779407820 | 9.101305 | -0 | -0.04 | 9.104165 | 9.1161999 | 9.069415 | 0 |
| 1779321420 | 9.1045 | 0.01 | 0.12 | 9.091295 | 9.1211 | 9.0722 | 0 |
| 1779235020 | 9.0938 | -0.03 | -0.36 | 9.12641 | 9.1218 | 9.080575 | 0 |
| 1779148620 | 9.12678 | 0.03 | 0.36 | 9.0944299 | 9.1344999 | 9.0945 | 0 |
| 1779062220 | 9.09364 | -0.01 | -0.13 | 9.0935 | 9.107325 | 9.0928799 | 0 |
| 1778975820 | 9.1055 | 0 | 0.00 | 9.1055 | 9.1055 | 9.1055 | 0 |
| 1778889420 | 9.1055 | -0.03 | -0.32 | 9.13438 | 9.128005 | 9.0962 | 0 |
| 1778803020 | 9.13433 | -0.04 | -0.42 | 9.17278 | 9.1823 | 9.1331 | 0 |
| 1778716620 | 9.172715 | -0.01 | -0.15 | 9.1863949 | 9.1901 | 9.1585 | 0 |
| 1778630220 | 9.18683 | -0.03 | -0.37 | 9.22092 | 9.211975 | 9.176505 | 0 |
| 1778543820 | 9.221225 | 0.01 | 0.09 | 9.212785 | 9.2301 | 9.1984 | 0 |
| 1778457420 | 9.2132799 | -0.03 | -0.36 | 9.24635 | 9.24635 | 9.19518 | 0 |
| 1778370960 | 9.24635 | 0.01 | 0.11 | 9.2361 | 9.24635 | 9.209 | 0 |
| 1778284620 | 9.2361 | 0.05 | 0.50 | 9.18906 | 9.2438 | 9.17936 | 0 |
| 1778198220 | 9.18993 | -0.01 | -0.14 | 9.20325 | 9.2264 | 9.1824 | 0 |
| 1778111820 | 9.2032399 | 0.02 | 0.25 | 9.18013 | 9.2444 | 9.1806 | 0 |
| 1778025420 | 9.18017 | 0.02 | 0.24 | 9.15824 | 9.1891 | 9.1487 | 0 |
| 1777939020 | 9.15847 | -0.03 | -0.33 | 9.18624 | 9.1965 | 9.1445 | 0 |
| 1777852620 | 9.1887 | 0 | 0.01 | 9.188 | 9.21531 | 9.187 | 0 |
| 1777766220 | 9.188 | 0 | 0.00 | 9.188 | 9.188 | 9.188 | 0 |
| 1777679820 | 9.188 | 0 | 0.01 | 9.187225 | 9.2347 | 9.17847 | 0 |
| 1777593420 | 9.187245 | 0.03 | 0.33 | 9.157135 | 9.1976 | 9.13258 | 0 |
| 1777507020 | 9.157 | -0.02 | -0.26 | 9.1815149 | 9.1773 | 9.1384399 | 0 |
| 1777420620 | 9.181325 | -0.01 | -0.07 | 9.187355 | 9.1918 | 9.1507 | 0 |
| 1777334220 | 9.1878 | 0.02 | 0.18 | 9.171765 | 9.2142 | 9.1815 | 0 |
| 1777247820 | 9.17167 | -0.01 | -0.15 | 9.18215 | 9.18855 | 9.15722 | 0 |
| 1777161420 | 9.185 | 0 | 0.00 | 9.185 | 9.185 | 9.185 | 0 |
| 1777075020 | 9.185 | 0.03 | 0.37 | 9.1531 | 9.1885999 | 9.1475 | 0 |
| 1776988620 | 9.1507 | -0.02 | -0.19 | 9.16821 | 9.1793 | 9.1405999 | 0 |
| 1776902220 | 9.168225 | -0.03 | -0.31 | 9.19666 | 9.21094 | 9.1668 | 0 |
| 1776815820 | 9.196615 | -0.03 | -0.34 | 9.22775 | 9.2289 | 9.1770099 | 0 |
| 1776729420 | 9.22761 | -0 | -0.02 | 9.193515 | 9.2349 | 9.1999 | 0 |
| 1776642960 | 9.2295 | 0 | 0.00 | 9.2295 | 9.2295 | 9.2295 | 0 |
| 1776556560 | 9.2295 | -0 | -0.00 | 9.2299 | 9.2369 | 9.2295 | 0 |
| 1776470220 | 9.2299 | 0.01 | 0.15 | 9.2486 | 9.2786 | 9.210635 | 0 |
| 1776383820 | 9.21631 | -0.03 | -0.34 | 9.2486 | 9.2531 | 9.207 | 0 |
| 1776297420 | 9.2479099 | 0.01 | 0.06 | 9.242385 | 9.2518999 | 9.223065 | 0 |
| 1776211020 | 9.24276 | 0.03 | 0.33 | 9.212675 | 9.251225 | 9.2101 | 0 |
| 1776124620 | 9.2128 | 0.07 | 0.76 | 9.14527 | 9.2155 | 9.14284 | 0 |
| 1776038220 | 9.142955 | -0.04 | -0.48 | 9.1888 | 9.1908 | 9.13168 | 0 |
| 1775951820 | 9.1866 | 0 | 0.00 | 9.1866 | 9.1866 | 9.1866 | 0 |
| 1775865420 | 9.1866 | 0.03 | 0.31 | 9.15859 | 9.1951 | 9.14676 | 0 |
| 1775779020 | 9.15825 | 0.03 | 0.28 | 9.1316849 | 9.1858 | 9.1294 | 0 |
| 1775692620 | 9.1327 | -0.02 | -0.22 | 9.15555 | 9.1816 | 9.118535 | 0 |
| 1775606220 | 9.15273 | 0.11 | 1.19 | 9.04483 | 9.1594 | 9.0361 | 0 |
| 1775519820 | 9.0452 | 0.02 | 0.25 | 9.0207 | 9.068825 | 9.0279 | 0 |
| 1775433420 | 9.0226 | -0.01 | -0.08 | 9.0302 | 9.0441 | 9.017075 | 0 |
| 1775347020 | 9.0302 | 0 | 0.00 | 9.0302 | 9.0441 | 9.0302 | 0 |
| 1775260620 | 9.0302 | -0.01 | -0.16 | 9.0458 | 9.0513999 | 9.0231999 | 0 |
| 1775174220 | 9.045025 | -0.04 | -0.43 | 9.084 | 9.06278 | 9.020165 | 0 |
| 1775087820 | 9.084365 | 0.01 | 0.14 | 9.0727 | 9.1144 | 9.0604 | 0 |
| 1775001420 | 9.07203 | 0.1 | 1.07 | 8.976765 | 9.0732 | 8.9819 | 0 |
| 1774915020 | 8.975635 | -0.06 | -0.66 | 9.0014749 | 9.0244 | 8.967895 | 0 |
| 1774828620 | 9.0357 | 0 | 0.00 | 9.0357 | 9.0357 | 9.0357 | 0 |
| 1774742220 | 9.0357 | 0 | 0.00 | 9.0357 | 9.0357 | 9.0357 | 0 |
| 1774655820 | 9.0357 | 0.01 | 0.10 | 9.027215 | 9.04711 | 9.009 | 0 |
| 1774569420 | 9.026715 | -0.01 | -0.15 | 9.040555 | 9.0505 | 9.014715 | 0 |
| 1774483020 | 9.04031 | -0.05 | -0.57 | 9.090905 | 9.0848 | 9.0337 | 0 |
| 1774396620 | 9.0921749 | -0 | -0.01 | 9.0944 | 9.10437 | 9.04572 | 0 |
| 1774310220 | 9.093245 | 0.04 | 0.42 | 9.058095 | 9.118 | 8.9921399 | 0 |
| 1774223820 | 9.055345 | -0.03 | -0.29 | 9.0818 | 9.0818 | 9.03682 | 0 |
| 1774137420 | 9.0818 | -0 | -0.01 | 9.0823 | 9.0823 | 9.0684 | 0 |
| 1774051020 | 9.0823 | 0.01 | 0.15 | 9.0676 | 9.0826 | 9.02877 | 0 |
| 1773964620 | 9.06904 | 0.09 | 0.96 | 8.98248 | 9.0981 | 8.9665199 | 0 |
| 1773878220 | 8.982955 | -0.06 | -0.66 | 9.04274 | 9.0589 | 8.9751049 | 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。
