Hot Features
プレミアム
Euro vs Hong Hong Dollar (EURHKD)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.020705 | -0.251848725339 | 8.221205 | 8.259 | 8.1707 | 0 | 0 | FX |
| 4 | -0.174725 | -2.08621260921 | 8.375225 | 8.509 | 8.1707 | 0 | 0 | FX |
| 12 | -0.47692 | -5.49610368059 | 8.67742 | 8.7321 | 8.1707 | 0 | 0 | FX |
| 26 | -0.2702 | -3.18981902322 | 8.4707 | 8.7384 | 8.1707 | 0 | 0 | FX |
| 52 | -0.328175 | -3.84790134458 | 8.528675 | 8.7384 | 8.1707 | 0 | 0 | FX |
| 156 | -0.598355 | -6.80037345768 | 8.798855 | 8.9593 | 7.485695 | 0 | 0 | FX |
| 260 | -0.4708 | -5.42940504884 | 8.6713 | 9.5755 | 7.485695 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 8.20767 | -0.05 | -0.58 | 8.2571 | 8.2472999 | 8.178575 | 0 |
| 1732060620 | 8.25518 | 0.01 | 0.10 | 8.24621 | 8.2588 | 8.1905249 | 0 |
| 1731974220 | 8.24707 | 0.04 | 0.55 | 8.2033 | 8.259 | 8.198205 | 0 |
| 1731887820 | 8.202205 | -0 | -0.04 | 8.2053 | 8.208255 | 8.19735 | 0 |
| 1731801420 | 8.2053 | -0 | -0.04 | 8.2087 | 8.2053 | 8.2053 | 0 |
| 1731715020 | 8.2087 | 0.02 | 0.20 | 8.19217 | 8.245775 | 8.1888 | 0 |
| 1731628620 | 8.19196 | -0.03 | -0.34 | 8.22113 | 8.2368 | 8.1707 | 0 |
| 1731542220 | 8.220055 | -0.04 | -0.45 | 8.2586 | 8.287 | 8.213695 | 0 |
| 1731455820 | 8.2575299 | -0.03 | -0.40 | 8.291085 | 8.282 | 8.241 | 0 |
| 1731369420 | 8.2903749 | -0.04 | -0.49 | 8.329865 | 8.3373 | 8.264295 | 0 |
| 1731283020 | 8.3309 | -0 | -0.06 | 8.3374 | 8.3374 | 8.322075 | 0 |
| 1731196620 | 8.33585 | 0 | 0.00 | 8.33585 | 8.33585 | 8.33585 | 0 |
| 1731110220 | 8.33585 | -0.05 | -0.63 | 8.3909 | 8.3949 | 8.30989 | 0 |
| 1731023820 | 8.388605 | 0.04 | 0.52 | 8.345 | 23.999535 | 8.347 | 0 |
| 1730937420 | 8.34554 | -0.15 | -1.78 | 8.49602 | 8.3954 | 8.3067049 | 0 |
| 1730851020 | 8.49677 | 0.04 | 0.53 | 8.451765 | 8.509 | 8.4543 | 0 |
| 1730764620 | 8.45238 | -0 | -0.04 | 8.4555849 | 8.4855 | 8.45152 | 0 |
| 1730678220 | 8.456095 | -0.01 | -0.09 | 8.4637 | 8.467765 | 8.44781 | 0 |
| 1730591820 | 8.4637 | -0 | -0.01 | 8.4642 | 8.4642 | 8.4267 | 0 |
| 1730505420 | 8.4642 | 0 | 0.04 | 8.4612649 | 8.4812999 | 8.42428 | 0 |
| 1730419020 | 8.460905 | 0.02 | 0.26 | 8.438115 | 8.4671 | 8.4292 | 0 |
| 1730332620 | 8.438825 | 0.03 | 0.36 | 8.408225 | 8.4512 | 8.39937 | 0 |
| 1730246220 | 8.408535 | 0 | 0.03 | 8.406455 | 8.414 | 8.367575 | 0 |
| 1730159820 | 8.406065 | 0.02 | 0.19 | 8.389665 | 8.4159 | 8.379 | 0 |
| 1730073420 | 8.3897549 | -0 | -0.04 | 8.3928 | 8.3975449 | 8.38232 | 0 |
| 1729986960 | 8.3928 | 0 | 0.00 | 8.3928 | 8.3928 | 8.3928 | 0 |
| 1729900620 | 8.3928 | -0.02 | -0.20 | 8.41049 | 8.4244 | 8.3858 | 0 |
| 1729814220 | 8.409925 | 0.03 | 0.41 | 8.375275 | 8.4224 | 8.367205 | 0 |
| 1729727820 | 8.375355 | -0.02 | -0.20 | 8.39097 | 8.4003 | 8.3614599 | 0 |
| 1729641420 | 8.3919 | -0.02 | -0.19 | 8.40781 | 8.4271999 | 8.3879 | 0 |
| 1729555020 | 8.40789 | -0.04 | -0.43 | 8.4450749 | 8.4461 | 8.4001 | 0 |
| 1729468620 | 8.444135 | -0 | -0.01 | 8.4452 | 8.44766 | 8.4261 | 0 |
| 1729382220 | 8.4452 | -0.01 | -0.07 | 8.4512 | 8.4512 | 8.4261 | 0 |
| 1729295820 | 8.4512 | 0.03 | 0.39 | 8.417845 | 8.452 | 8.41829 | 0 |
| 1729209420 | 8.41802 | -0.02 | -0.24 | 8.43833 | 8.4541 | 8.404175 | 0 |
| 1729123020 | 8.437905 | -0.02 | -0.20 | 8.45402 | 8.4722 | 8.43399 | 0 |
| 1729036620 | 8.45454 | -0.01 | -0.16 | 8.468 | 8.4812 | 8.453025 | 0 |
| 1728950220 | 8.468385 | -0.02 | -0.26 | 8.490195 | 8.4951 | 8.45356 | 0 |
| 1728863820 | 8.49013 | -0.02 | -0.19 | 8.5012 | 8.502585 | 8.4873 | 0 |
| 1728777420 | 8.5066 | 0 | 0.00 | 8.5066 | 8.5066 | 8.5066 | 0 |
| 1728691020 | 8.5066 | 0.01 | 0.12 | 8.49499 | 8.5142 | 8.4911 | 0 |
| 1728604620 | 8.4966 | -0.01 | -0.09 | 8.50437 | 8.5146 | 8.47061 | 0 |
| 1728518220 | 8.50455 | -0.03 | -0.33 | 8.5330999 | 8.5303 | 8.4904 | 0 |
| 1728431820 | 8.532955 | 0.01 | 0.11 | 8.52393 | 8.5481 | 8.5216 | 0 |
| 1728345420 | 8.52331 | 0 | 0.03 | 8.52013 | 8.5375 | 8.5072949 | 0 |
| 1728259020 | 8.520905 | -0 | -0.03 | 8.5237 | 8.525135 | 8.510975 | 0 |
| 1728172620 | 8.5237 | -0.01 | -0.06 | 8.5287 | 8.5617 | 8.5237 | 0 |
| 1728086220 | 8.5287 | -0.04 | -0.48 | 8.568965 | 8.5726 | 8.50597 | 0 |
| 1727999820 | 8.5696999 | -0.01 | -0.07 | 8.574135 | 8.5828 | 8.55028 | 0 |
| 1727913420 | 8.5759 | -0.02 | -0.27 | 8.6001999 | 8.6072 | 8.5648199 | 0 |
| 1727827020 | 8.5988 | -0.06 | -0.68 | 8.657815 | 8.6641 | 8.5856999 | 0 |
| 1727740620 | 8.6577 | -0.02 | -0.29 | 8.68257 | 8.7076 | 8.63955 | 0 |
| 1727654220 | 8.68254 | 0 | 0.02 | 8.6811 | 8.6852 | 8.66936 | 0 |
| 1727567760 | 8.6811 | 0 | 0.00 | 8.6811 | 8.6811 | 8.6811 | 0 |
| 1727481360 | 8.6811 | -0.01 | -0.16 | 8.695225 | 8.70587 | 8.6542999 | 0 |
| 1727395020 | 8.694595 | 0.03 | 0.33 | 8.6658449 | 8.7057 | 8.6563 | 0 |
| 1727308620 | 8.666425 | -0.04 | -0.50 | 8.7105 | 8.7321 | 8.6568 | 0 |
| 1727222220 | 8.7099049 | 0.06 | 0.66 | 8.651595 | 8.7121 | 8.6436 | 0 |
| 1727135820 | 8.6525 | -0.04 | -0.48 | 8.69303 | 8.6982 | 8.6301 | 0 |
| 1727049420 | 8.6946549 | -0.01 | -0.06 | 8.6997 | 8.71735 | 8.693355 | 0 |
| 1726963020 | 8.6997 | -0.01 | -0.08 | 8.7068 | 8.7058 | 8.6965 | 0 |
| 1726876620 | 8.7068 | 0.01 | 0.10 | 8.698745 | 8.715 | 8.6781 | 0 |
| 1726790220 | 8.6979 | 0.04 | 0.42 | 8.66149 | 8.7132 | 8.6617 | 0 |
| 1726703820 | 8.661205 | -0.01 | -0.09 | 8.668035 | 8.7173 | 8.647325 | 0 |
| 1726617420 | 8.66859 | -0 | -0.05 | 8.67315 | 8.6864 | 8.658 | 0 |
| 1726531020 | 8.67325 | 0.03 | 0.30 | 8.64606 | 8.6805 | 8.65 | 0 |
| 1726444620 | 8.6471 | 0 | 0.01 | 8.6395 | 8.65045 | 8.636075 | 0 |
| 1726358220 | 8.6464 | 0 | 0.00 | 8.6464 | 8.6464 | 8.6464 | 0 |
| 1726271820 | 8.6464 | 0 | 0.04 | 8.64322 | 8.6585 | 8.6358 | 0 |
| 1726185420 | 8.64335 | 0.06 | 0.67 | 8.5854199 | 8.6457 | 8.58421 | 0 |
| 1726099020 | 8.58569 | -0.01 | -0.09 | 8.592955 | 8.6218 | 8.5801 | 0 |
| 1726012620 | 8.5932 | -0.01 | -0.12 | 8.603745 | 8.6154 | 8.5883 | 0 |
| 1725926220 | 8.603895 | -0.04 | -0.45 | 8.642705 | 8.64 | 8.6018 | 0 |
| 1725839820 | 8.64312 | 0 | 0.01 | 8.6423 | 8.6561 | 8.635775 | 0 |
| 1725753420 | 8.6423 | -0.01 | -0.07 | 8.6481 | 8.6561 | 8.64195 | 0 |
| 1725667020 | 8.6481 | -0.01 | -0.13 | 8.66043 | 8.6908 | 8.62696 | 0 |
| 1725580620 | 8.65975 | 0.02 | 0.24 | 8.637695 | 8.6717 | 8.632 | 0 |
| 1725494220 | 8.6386 | 0.02 | 0.26 | 8.61564 | 8.6508 | 8.6092 | 0 |
| 1725407820 | 8.6159 | -0.01 | -0.15 | 8.628895 | 8.6322949 | 8.59917 | 0 |
| 1725321420 | 8.6287749 | 0 | 0.04 | 8.612845 | 8.6684 | 8.6116 | 0 |
| 1725235020 | 8.62575 | 0 | 0.00 | 8.62575 | 8.62575 | 8.62575 | 0 |
| 1725148620 | 8.62575 | 0 | 0.00 | 8.62575 | 8.62575 | 8.62575 | 0 |
| 1725062220 | 8.62575 | -0.02 | -0.18 | 8.639905 | 8.6509 | 8.6085 | 0 |
| 1724975820 | 8.6409 | -0.04 | -0.43 | 8.6768 | 8.6892 | 8.61955 | 0 |
| 1724889420 | 8.6782 | -0.04 | -0.49 | 8.71976 | 8.7114999 | 8.6616 | 0 |
| 1724803020 | 8.72055 | 0.01 | 0.17 | 8.7049 | 8.7326 | 8.6989 | 0 |
| 1724716620 | 8.7056 | -0.02 | -0.20 | 8.723175 | 8.7244 | 8.69246 | 0 |
| 1724630220 | 8.72278 | 0.05 | 0.57 | 8.6737 | 8.73053 | 8.6737 | 0 |
| 1724543820 | 8.6737 | -0.06 | -0.72 | 8.73625 | 8.73625 | 8.6737 | 0 |
| 1724457420 | 8.73625 | 0.07 | 0.79 | 8.666915 | 8.7384 | 8.6617 | 0 |
| 1724371020 | 8.667705 | -0.02 | -0.28 | 8.693255 | 8.70373 | 8.653 | 0 |
| 1724284620 | 8.692245 | 0.03 | 0.30 | 8.666225 | 8.7103 | 8.65131 | 0 |
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
