Hot Features
プレミアム
Euro vs Hungarian Forint (EURHUF)
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 | -0.2535 | -0.0632868730293 | 400.557 | 403.7245 | 398.986 | 0 | 0 | FX |
| 4 | 1.913 | 0.480182132857 | 398.3905 | 403.7245 | 396.45 | 0 | 0 | FX |
| 12 | -14.0895 | -3.40003330172 | 414.393 | 415.174 | 396.45 | 0 | 0 | FX |
| 26 | 0.055 | 0.013741463116 | 400.2485 | 417.37 | 0.010167 | 0 | 0 | FX |
| 52 | 5.4175 | 1.37191493241 | 394.886 | 417.37 | 0.010167 | 0 | 0 | FX |
| 156 | 32.652 | 8.88123671466 | 367.6515 | 434.0835 | 0.010167 | 0 | 0 | FX |
| 260 | 36.4915 | 10.0303178565 | 363.812 | 434.0835 | 0.010167 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743638220 | 401.2975 | -0.63 | -0.16 | 401.989 | 402.2155 | 398.986 | 0 |
| 1743551820 | 401.9275 | -0.8 | -0.20 | 402.811 | 403.6945 | 401.7105 | 0 |
| 1743465420 | 402.7315 | 0.9 | 0.22 | 402.016 | 403.458 | 400.946 | 0 |
| 1743379020 | 401.835 | -0.68 | -0.17 | 402.51 | 402.6465 | 401.6555 | 0 |
| 1743292620 | 402.51 | -0.01 | -0.00 | 402.515 | 403.6 | 402.51 | 0 |
| 1743206220 | 402.515 | 0.91 | 0.23 | 401.5965 | 403.7245 | 401.61 | 0 |
| 1743119820 | 401.6085 | 1.07 | 0.27 | 400.5415 | 403.168 | 399.8695 | 0 |
| 1743033420 | 400.54 | 1.25 | 0.31 | 399.2535 | 401.007 | 399.27 | 0 |
| 1742947020 | 399.2905 | 0.31 | 0.08 | 399.003 | 399.957 | 397.3545 | 0 |
| 1742860620 | 398.9845 | 1.03 | 0.26 | 397.5735 | 399.391 | 397.201 | 0 |
| 1742774220 | 397.9555 | 0.19 | 0.05 | 397.763 | 398.236 | 397.6885 | 0 |
| 1742687820 | 397.763 | 0 | 0.00 | 397.763 | 399.18 | 397.763 | 0 |
| 1742601420 | 397.763 | -1 | -0.25 | 398.693 | 399.557 | 396.45 | 0 |
| 1742515020 | 398.7625 | 0.41 | 0.10 | 398.3665 | 399.964 | 398.325 | 0 |
| 1742428620 | 398.3545 | 0.69 | 0.17 | 397.562 | 401.176 | 397.4615 | 0 |
| 1742342220 | 397.6655 | -0.34 | -0.09 | 397.965 | 398.4195 | 397.058 | 0 |
| 1742255820 | 398.007 | -1.71 | -0.43 | 399.7015 | 399.999 | 397.6025 | 0 |
| 1742169420 | 399.7125 | 0.21 | 0.05 | 399.7795 | 400.07 | 398.326 | 0 |
| 1742083020 | 399.5 | 0.65 | 0.16 | 398.8525 | 399.5 | 398.5795 | 0 |
| 1741996620 | 398.8525 | -0.8 | -0.20 | 399.554 | 400.2975 | 398.807 | 0 |
| 1741910220 | 399.65 | 0.22 | 0.06 | 399.456 | 401.0145 | 398.949 | 0 |
| 1741823820 | 399.4265 | -1.7 | -0.42 | 401.0715 | 402.052 | 398.859 | 0 |
| 1741737420 | 401.1215 | 1.29 | 0.32 | 399.3825 | 402.154 | 398.8085 | 0 |
| 1741651020 | 399.833 | 1.38 | 0.35 | 398.6155 | 400.7225 | 397.9215 | 0 |
| 1741564620 | 398.452 | 0 | 0.00 | 398.452 | 398.452 | 398.452 | 0 |
| 1741478220 | 398.452 | 0 | 0.00 | 398.452 | 398.452 | 398.452 | 0 |
| 1741391820 | 398.452 | -1.12 | -0.28 | 399.5595 | 399.668 | 397.744 | 0 |
| 1741305420 | 399.572 | 1.23 | 0.31 | 398.3905 | 401.1785 | 397.998 | 0 |
| 1741219020 | 398.3425 | -0.71 | -0.18 | 398.9215 | 399.178 | 397.739 | 0 |
| 1741132620 | 399.0475 | -1.47 | -0.37 | 400.5985 | 400.3245 | 398.073 | 0 |
| 1741046220 | 400.522 | -1.1 | -0.27 | 401.63 | 403.351 | 399.265 | 0 |
| 1740959820 | 401.6235 | -1.17 | -0.29 | 402.795 | 404.1955 | 400.35 | 0 |
| 1740873420 | 402.795 | 0 | 0.00 | 402.795 | 402.795 | 402.795 | 0 |
| 1740787020 | 402.795 | 2.38 | 0.59 | 400.452 | 407.574 | 399.3285 | 0 |
| 1740700620 | 400.4135 | 1 | 0.25 | 399.412 | 401.3495 | 398.837 | 0 |
| 1740614220 | 399.4135 | -1.81 | -0.45 | 401.219 | 401.24 | 399.0115 | 0 |
| 1740527820 | 401.22 | -0.01 | -0.00 | 401.2345 | 401.8305 | 400.171 | 0 |
| 1740441420 | 401.227 | -2.25 | -0.56 | 402.8785 | 403.8715 | 400.8665 | 0 |
| 1740355020 | 403.477 | 0 | 0.00 | 403.477 | 403.477 | 403.477 | 0 |
| 1740268620 | 403.477 | 0 | 0.00 | 403.477 | 403.477 | 403.477 | 0 |
| 1740182220 | 403.477 | 1.27 | 0.32 | 402.2475 | 405.1735 | 402.2255 | 0 |
| 1740095820 | 402.205 | -0.37 | -0.09 | 402.405 | 402.978 | 401.4055 | 0 |
| 1740009420 | 402.571 | 1.29 | 0.32 | 401.2435 | 403.299 | 400.7045 | 0 |
| 1739923020 | 401.286 | -0.42 | -0.10 | 401.6905 | 402.0625 | 400.512 | 0 |
| 1739836620 | 401.7055 | -0.64 | -0.16 | 402.2035 | 404.43 | 401.271 | 0 |
| 1739750220 | 402.345 | 0 | 0.00 | 402.345 | 402.345 | 402.345 | 0 |
| 1739663820 | 402.345 | 0 | 0.00 | 402.345 | 402.345 | 402.345 | 0 |
| 1739577420 | 402.345 | 0.03 | 0.01 | 401.8725 | 403.5005 | 400.739 | 0 |
| 1739491020 | 402.311 | -0.04 | -0.01 | 402.322 | 405.22 | 401.027 | 0 |
| 1739404620 | 402.348 | -0.87 | -0.22 | 403.217 | 403.92 | 401.013 | 0 |
| 1739318220 | 403.2165 | -1.41 | -0.35 | 404.8185 | 405.57 | 402.7295 | 0 |
| 1739231820 | 404.629 | -0.81 | -0.20 | 405.397 | 405.903 | 403.4625 | 0 |
| 1739145420 | 405.4395 | 0 | 0.00 | 405.4395 | 405.4395 | 405.4395 | 0 |
| 1739059020 | 405.4395 | 0 | 0.00 | 405.4395 | 405.4395 | 405.4395 | 0 |
| 1738972620 | 405.4395 | 0.72 | 0.18 | 404.7265 | 406.3085 | 404.047 | 0 |
| 1738886220 | 404.72 | -1.48 | -0.36 | 406.1955 | 407.644 | 404.626 | 0 |
| 1738799820 | 406.2 | -1.14 | -0.28 | 407.357 | 407.389 | 405.6015 | 0 |
| 1738713420 | 407.336 | -1.31 | -0.32 | 408.6135 | 408.683 | 406.7965 | 0 |
| 1738627020 | 408.6415 | -0.24 | -0.06 | 408.887 | 409.49 | 407.946 | 0 |
| 1738540620 | 408.8805 | 1.09 | 0.27 | 407.717 | 409.0465 | 407.639 | 0 |
| 1738454220 | 407.787 | 0 | 0.00 | 407.787 | 407.787 | 407.787 | 0 |
| 1738367820 | 407.787 | 0.89 | 0.22 | 406.8 | 409.2295 | 406.779 | 0 |
| 1738281420 | 406.895 | -1.4 | -0.34 | 408.295 | 408.6 | 405.907 | 0 |
| 1738195020 | 408.297 | 0.8 | 0.20 | 407.496 | 408.584 | 406.9665 | 0 |
| 1738108620 | 407.493 | -1.04 | -0.25 | 408.5875 | 409.244 | 407.2395 | 0 |
| 1738022220 | 408.5315 | 0.43 | 0.10 | 407.5545 | 409.3985 | 407.6395 | 0 |
| 1737935820 | 408.1035 | 0 | 0.00 | 408.1035 | 408.1035 | 408.1035 | 0 |
| 1737849420 | 408.1035 | 0 | 0.00 | 408.1035 | 408.1035 | 408.1035 | 0 |
| 1737763020 | 408.1035 | -1.99 | -0.49 | 410.0845 | 409.8055 | 407.5445 | 0 |
| 1737676620 | 410.098 | -0.71 | -0.17 | 410.8015 | 411.2095 | 409.56 | 0 |
| 1737590220 | 410.804 | -0.74 | -0.18 | 411.5585 | 412.92 | 410.3395 | 0 |
| 1737503820 | 411.541 | 0.34 | 0.08 | 411.243 | 412.3255 | 410.652 | 0 |
| 1737417420 | 411.203 | -1.7 | -0.41 | 412.925 | 413.6135 | 410.385 | 0 |
| 1737331020 | 412.9 | -0.1 | -0.02 | 413 | 413.005 | 412.704 | 0 |
| 1737244620 | 413 | -0.38 | -0.09 | 413.383 | 413.383 | 412.5115 | 0 |
| 1737158220 | 413.383 | 0.92 | 0.22 | 412.4565 | 415.174 | 411.3625 | 0 |
| 1737071820 | 412.462 | 1.26 | 0.31 | 411.2295 | 413.217 | 411.22 | 0 |
| 1736985420 | 411.206 | -0.92 | -0.22 | 412.13 | 412.4335 | 410.0725 | 0 |
| 1736899020 | 412.125 | -0.74 | -0.18 | 412.8755 | 413.4245 | 411.69 | 0 |
| 1736812620 | 412.861 | -0.18 | -0.04 | 413.028 | 414.448 | 412.5135 | 0 |
| 1736726220 | 413.0385 | -0.35 | -0.09 | 413.39 | 413.39 | 412.835 | 0 |
| 1736639820 | 413.39 | 0.07 | 0.02 | 413.3185 | 413.8 | 413.3185 | 0 |
| 1736553420 | 413.3185 | -0.45 | -0.11 | 413.7765 | 414.1685 | 412.1235 | 0 |
| 1736467020 | 413.7665 | -0.57 | -0.14 | 414.38 | 414.666 | 413.1965 | 0 |
| 1736380620 | 414.332 | -1.08 | -0.26 | 415.369 | 416.28 | 413.837 | 0 |
| 1736294220 | 415.412 | -0.83 | -0.20 | 416.3495 | 416.2325 | 415.062 | 0 |
| 1736207820 | 416.237 | 0.85 | 0.21 | 415.3865 | 416.5225 | 413.58 | 0 |
| 1736121420 | 415.3845 | -0.36 | -0.09 | 415.747 | 415.747 | 414.9 | 0 |
| 1736035020 | 415.747 | 0 | 0.00 | 415.747 | 415.747 | 414.9 | 0 |
| 1735948620 | 415.747 | 2.7 | 0.65 | 413.064 | 416.2045 | 411.64 | 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
