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チャート、分析ツール、価格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 | 0.08455 | 1.05357927234 | 8.025025 | 8.1252 | 7.9885 | 0 | 0 | FX |
| 4 | 0.029175 | 0.361058858472 | 8.0804 | 8.1451 | 7.924895 | 0 | 0 | FX |
| 12 | -0.29865 | -3.55187926108 | 8.408225 | 8.509 | 7.924895 | 0 | 0 | FX |
| 26 | -0.40238 | -4.72723363787 | 8.511955 | 8.7384 | 7.924895 | 0 | 0 | FX |
| 52 | -0.405075 | -4.75738873588 | 8.51465 | 8.7384 | 7.924895 | 0 | 0 | FX |
| 156 | -0.722325 | -8.17859124311 | 8.8319 | 8.9593 | 7.485695 | 0 | 0 | FX |
| 260 | -0.504195 | -5.85336037531 | 8.61377 | 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 |
|---|---|---|---|---|---|---|---|
| 1737503820 | 8.10129 | -0.01 | -0.08 | 8.10839 | 8.1252 | 8.05116 | 0 |
| 1737417420 | 8.107685 | 0.11 | 1.34 | 8.004455 | 8.118065 | 8.0164 | 0 |
| 1737331020 | 8.00022 | -0.02 | -0.30 | 8.0241 | 8.0241 | 7.992455 | 0 |
| 1737244620 | 8.0241 | 0 | 0.01 | 8.0235 | 8.0241 | 8.0229 | 0 |
| 1737158220 | 8.0235 | 0 | 0.01 | 8.02271 | 8.0434 | 7.9929 | 0 |
| 1737071820 | 8.02254 | 0.01 | 0.08 | 8.01603 | 8.0358 | 7.991955 | 0 |
| 1736985420 | 8.0161 | -0.01 | -0.11 | 8.025025 | 8.0626 | 7.9885 | 0 |
| 1736899020 | 8.02523 | 0.03 | 0.42 | 7.99095 | 8.0299 | 7.97231 | 0 |
| 1736812620 | 7.99182 | 0.01 | 0.19 | 7.97654 | 8.0018999 | 7.924895 | 0 |
| 1736726220 | 7.977035 | -0 | -0.02 | 7.9788 | 7.979275 | 7.96897 | 0 |
| 1736639820 | 7.9788 | -0.03 | -0.33 | 8.0054 | 8.0205 | 7.9788 | 0 |
| 1736553420 | 8.0054 | -0.01 | -0.10 | 8.013445 | 8.0282 | 7.95318 | 0 |
| 1736467020 | 8.013155 | -0.01 | -0.14 | 8.0242 | 8.03014 | 8.0004 | 0 |
| 1736380620 | 8.02463 | -0.02 | -0.24 | 8.04295 | 8.055 | 7.99199 | 0 |
| 1736294220 | 8.04399 | -0.03 | -0.37 | 8.0736 | 8.1142 | 8.040585 | 0 |
| 1736207820 | 8.0737349 | 0.06 | 0.73 | 8.015 | 8.1117 | 8.0137 | 0 |
| 1736121420 | 8.015545 | -0 | -0.03 | 8.018 | 8.018 | 8.007385 | 0 |
| 1736035020 | 8.018 | -0 | -0.01 | 8.01905 | 8.01905 | 8.0105 | 0 |
| 1735948620 | 8.01905 | 0.03 | 0.43 | 7.98502 | 8.022 | 7.9855 | 0 |
| 1735862220 | 7.984975 | -0.06 | -0.70 | 8.040895 | 8.0661 | 7.95167 | 0 |
| 1735775820 | 8.04131 | -0.04 | -0.46 | 8.0475999 | 8.0578 | 8.038235 | 0 |
| 1735689420 | 8.078295 | 0 | 0.00 | 8.078295 | 8.078295 | 8.078295 | 0 |
| 1735603020 | 8.078295 | -0.02 | -0.23 | 8.09838 | 8.1168 | 8.0538 | 0 |
| 1735516620 | 8.096885 | 0 | 0.06 | 8.0924 | 8.10473 | 8.08947 | 0 |
| 1735430220 | 8.0924 | -0 | -0.00 | 8.0927 | 8.1027 | 8.0908 | 0 |
| 1735343760 | 8.0927 | -0 | -0.04 | 8.095615 | 8.1076 | 8.07647 | 0 |
| 1735257420 | 8.09577 | 0.02 | 0.24 | 8.076595 | 8.1024 | 8.071 | 0 |
| 1735171020 | 8.07638 | -0 | -0.04 | 8.0803999 | 8.1451 | 8.0691 | 0 |
| 1735084620 | 8.0799 | -0 | -0.06 | 8.0848 | 8.1065 | 8.0649 | 0 |
| 1734998220 | 8.0847149 | -0.02 | -0.30 | 8.10977 | 8.1171 | 8.0693 | 0 |
| 1734911820 | 8.108995 | -0 | -0.04 | 8.1121 | 8.12078 | 8.0769 | 0 |
| 1734825420 | 8.1121 | -0.01 | -0.07 | 8.1176999 | 8.1176999 | 8.0769 | 0 |
| 1734739020 | 8.1176999 | 0.06 | 0.81 | 8.053035 | 8.119 | 8.0361999 | 0 |
| 1734652620 | 8.05283 | 0.01 | 0.11 | 8.04548 | 8.0997 | 8.0474 | 0 |
| 1734566220 | 8.04365 | -0.11 | -1.36 | 8.15365 | 8.1701 | 8.0330999 | 0 |
| 1734479820 | 8.15466 | -0.02 | -0.26 | 8.1777 | 8.1713 | 8.14114 | 0 |
| 1734393420 | 8.17618 | 0.01 | 0.09 | 8.17205 | 8.1835 | 8.14465 | 0 |
| 1734307020 | 8.1691 | 0 | 0.00 | 8.1691 | 8.1691 | 8.1691 | 0 |
| 1734220620 | 8.1691 | 0 | 0.00 | 8.1691 | 8.1691 | 8.1691 | 0 |
| 1734134220 | 8.1691 | 0.02 | 0.30 | 8.142995 | 8.183 | 8.12614 | 0 |
| 1734047820 | 8.145 | -0.02 | -0.29 | 8.16778 | 8.1887 | 8.1347 | 0 |
| 1733961420 | 8.1687999 | -0.02 | -0.22 | 8.1883 | 8.1931 | 8.14917 | 0 |
| 1733875020 | 8.187205 | -0.02 | -0.23 | 8.20522 | 8.2183 | 8.163565 | 0 |
| 1733788620 | 8.2058 | -0.01 | -0.17 | 8.22012 | 8.2358 | 8.1956 | 0 |
| 1733702220 | 8.220045 | 0 | 0.02 | 8.2183499 | 8.22334 | 8.210715 | 0 |
| 1733615820 | 8.2183499 | -0.01 | -0.08 | 8.225 | 8.2369 | 8.2183499 | 0 |
| 1733529420 | 8.225 | -0.01 | -0.15 | 8.238065 | 8.2689 | 8.2024 | 0 |
| 1733443020 | 8.23755 | 0.05 | 0.67 | 8.18317 | 8.2441 | 8.186 | 0 |
| 1733356620 | 8.18305 | 0 | 0.04 | 8.179365 | 8.2091 | 8.152155 | 0 |
| 1733270220 | 8.17999 | 0.01 | 0.08 | 8.170995 | 8.2006 | 8.157205 | 0 |
| 1733183820 | 8.1735 | -0.03 | -0.37 | 8.205675 | 8.2015 | 8.14005 | 0 |
| 1733097420 | 8.20411 | -0.03 | -0.34 | 8.2319 | 8.239595 | 8.19679 | 0 |
| 1733011020 | 8.2319 | -0 | -0.01 | 8.2331 | 8.2331 | 8.2218 | 0 |
| 1732924620 | 8.2331 | 0.01 | 0.14 | 8.219695 | 8.2494 | 8.20182 | 0 |
| 1732838220 | 8.2215 | 0 | 0.03 | 8.21871 | 8.2225 | 8.19202 | 0 |
| 1732751820 | 8.21871 | 0.05 | 0.66 | 8.1662 | 8.2391 | 8.1511 | 0 |
| 1732665420 | 8.16464 | 0.02 | 0.27 | 8.130205 | 8.2071 | 8.1385 | 0 |
| 1732579020 | 8.14262 | 0.03 | 0.40 | 8.15639 | 8.1943 | 8.130475 | 0 |
| 1732492620 | 8.11 | 0 | 0.00 | 8.11 | 8.11 | 8.11 | 0 |
| 1732406220 | 8.11 | 0 | 0.00 | 8.11 | 8.11 | 8.11 | 0 |
| 1732319820 | 8.11 | -0.04 | -0.47 | 8.148555 | 8.170655 | 8.044385 | 0 |
| 1732233420 | 8.14803 | -0.06 | -0.73 | 8.207755 | 8.2154 | 8.14303 | 0 |
| 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 |
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
