Hot Features
プレミアム
Euro vs Indonesian Rupiah (EURIDR)
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 | -542 | -2.58834765998 | 20940 | 20940 | 20376 | 0 | 0 | FX |
| 4 | -331 | -1.59679675816 | 20729 | 21012 | 20376 | 0 | 0 | FX |
| 12 | 732 | 3.72216007322 | 19666 | 21012 | 9990.5 | 0 | 0 | FX |
| 26 | 640 | 3.23919425043 | 19758 | 21012 | 8330.5 | 0 | 0 | FX |
| 52 | 1473 | 7.78335535007 | 18925 | 21012 | 19.117 | 0 | 0 | FX |
| 156 | 4082 | 25.0183868595 | 16316 | 31495 | 19.117 | 0 | 0 | FX |
| 260 | 3149.854 | 18.2619859549 | 17248.146 | 92526 | 19.117 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782345420 | 20415 | -22 | -0.11 | 20390.97 | 20437 | 20376 | 0 |
| 1782259020 | 20437 | -5 | -0.02 | 20442 | 20677.5 | 20395.645 | 0 |
| 1782172620 | 20442 | 16 | 0.08 | 20404.535 | 20442 | 20404.535 | 0 |
| 1782086220 | 20426 | 0 | 0.00 | 20426 | 20426 | 20426 | 0 |
| 1781999820 | 20426 | 0 | 0.00 | 20426 | 20426 | 20426 | 0 |
| 1781913420 | 20426 | -71 | -0.35 | 20523.97 | 20523.97 | 20426 | 0 |
| 1781827020 | 20497 | -133 | -0.64 | 20940 | 20940 | 20497 | 0 |
| 1781740620 | 20630 | 76 | 0.37 | 20564.68 | 20630 | 20554 | 0 |
| 1781654220 | 20554 | -13 | -0.06 | 20567 | 20567 | 20554 | 0 |
| 1781567820 | 20567 | -19 | -0.09 | 20729.23 | 20729.23 | 20567 | 0 |
| 1781481420 | 20586 | 0 | 0.00 | 20586 | 20586 | 20586 | 0 |
| 1781395020 | 20586 | 0 | 0.00 | 20586 | 20586 | 20586 | 0 |
| 1781308620 | 20586 | -172 | -0.83 | 20758 | 20759.075 | 20586 | 0 |
| 1781222220 | 20758 | 115 | 0.56 | 20763.7 | 20763.7 | 20643 | 0 |
| 1781135820 | 20643 | -129 | -0.62 | 20772 | 20932.905 | 20643 | 0 |
| 1781049420 | 20772 | -170 | -0.81 | 20927.55 | 20942 | 20772 | 0 |
| 1780963020 | 20942 | 2 | 0.01 | 20982.975 | 20982.975 | 20940 | 0 |
| 1780876620 | 20940 | 0 | 0.00 | 20940 | 20940 | 20940 | 0 |
| 1780790220 | 20940 | 0 | 0.00 | 20940 | 20940 | 20940 | 0 |
| 1780703820 | 20940 | -24 | -0.11 | 20964 | 21012 | 20932.46 | 0 |
| 1780617420 | 20964 | 92 | 0.44 | 20872 | 20964 | 20829.55 | 0 |
| 1780531020 | 20872 | 96 | 0.46 | 20807.72 | 20872 | 20776 | 0 |
| 1780444620 | 20776 | 37 | 0.18 | 20739 | 20820.29 | 20739 | 0 |
| 1780358220 | 20739 | 29 | 0.14 | 20739 | 20739 | 20710 | 0 |
| 1780271820 | 20710 | 0 | 0.00 | 20710 | 20710 | 20710 | 0 |
| 1780185420 | 20710 | 0 | 0.00 | 20710 | 20710 | 20710 | 0 |
| 1780099020 | 20710 | 0 | 0.00 | 20730 | 20768 | 20701.07 | 0 |
| 1780012620 | 20710 | -19 | -0.09 | 20729 | 20730 | 20710 | 0 |
| 1779926220 | 20729 | -51 | -0.25 | 20780 | 20780 | 20729 | 0 |
| 1779839820 | 20780 | 123 | 0.60 | 20650.195 | 20780 | 20650.195 | 0 |
| 1779753420 | 20657 | 135 | 0.66 | 20566.785 | 20657 | 20522 | 0 |
| 1779667020 | 20522 | 0 | 0.00 | 20522 | 20522 | 20522 | 0 |
| 1779580620 | 20522 | 0 | 0.00 | 20522 | 20522 | 20522 | 0 |
| 1779494220 | 20522 | 43 | 0.21 | 20513.94 | 20522 | 20479 | 0 |
| 1779407820 | 20479 | -139 | -0.67 | 20548.5 | 20513 | 20479 | 0 |
| 1779321420 | 20618 | 11 | 0.05 | 20616.065 | 20618 | 20512 | 0 |
| 1779235020 | 20607 | 35 | 0.17 | 20656.5 | 20618 | 20549.1 | 0 |
| 1779148620 | 20572 | 111 | 0.54 | 20482.575 | 20572 | 20461 | 0 |
| 1779062220 | 20461 | 0 | 0.00 | 20461 | 20461 | 20461 | 0 |
| 1778975820 | 20461 | -234 | -1.13 | 20461 | 20695 | 20461 | 0 |
| 1778889420 | 20695 | 246 | 1.20 | 20541 | 20695 | 20461 | 0 |
| 1778803020 | 20449 | -74 | -0.36 | 20541 | 20541 | 10365 | 0 |
| 1778716620 | 20523 | -24 | -0.12 | 20547 | 20575.455 | 20477 | 0 |
| 1778630220 | 20547 | 39 | 0.19 | 20508 | 20563 | 20500.945 | 0 |
| 1778543820 | 20508 | 145 | 0.71 | 20403.475 | 20508 | 20403.475 | 0 |
| 1778457420 | 20363 | 0 | 0.00 | 20363 | 20363 | 20363 | 0 |
| 1778371020 | 20363 | 0 | 0.00 | 20363 | 20363 | 20363 | 0 |
| 1778284620 | 20363 | 16 | 0.08 | 20347 | 20429.875 | 20347 | 0 |
| 1778198220 | 20347 | -68 | -0.33 | 20397 | 20429.12 | 20347 | 0 |
| 1778111820 | 20415 | 29 | 0.14 | 20386 | 20415 | 20368.095 | 0 |
| 1778025420 | 20386 | 218 | 1.08 | 20351.835 | 20386 | 20168 | 0 |
| 1777939020 | 20168 | -154 | -0.76 | 20297.52 | 20367 | 20168 | 0 |
| 1777852620 | 20322 | 0 | 0.00 | 20322 | 20322 | 20322 | 0 |
| 1777766220 | 20322 | 0 | 0.00 | 20322 | 20322 | 20322 | 0 |
| 1777679820 | 20322 | 0 | 0.00 | 20322 | 20322 | 20322 | 0 |
| 1777593420 | 20322 | 152 | 0.75 | 20169 | 20322 | 20168 | 0 |
| 1777507020 | 20170 | -15 | -0.07 | 20181.5 | 20314 | 20170 | 0 |
| 1777420620 | 20185 | -35 | -0.17 | 20220 | 20231.395 | 20185 | 0 |
| 1777334220 | 20220 | 17 | 0.08 | 20199.725 | 20220 | 20199.725 | 0 |
| 1777247820 | 20203 | 0 | 0.00 | 20203 | 20203 | 20203 | 0 |
| 1777161420 | 20203 | 0 | 0.00 | 20203 | 20203 | 20203 | 0 |
| 1777075020 | 20203 | -2 | -0.01 | 20195.5 | 20253.84 | 20195.5 | 0 |
| 1776988620 | 20205 | 65 | 0.32 | 20209 | 20209 | 20194.78 | 0 |
| 1776902220 | 20140 | 0 | 0.00 | 20166 | 20209 | 20140 | 0 |
| 1776815820 | 20140 | -93 | -0.46 | 20170 | 20233 | 20140 | 0 |
| 1776729420 | 20233 | -25 | -0.12 | 20258 | 20258 | 20170 | 0 |
| 1776642960 | 20258 | 0 | 0.00 | 20258 | 20258 | 20258 | 0 |
| 1776556560 | 20258 | 0 | 0.00 | 20258 | 20258 | 20258 | 0 |
| 1776470220 | 20258 | 71 | 0.35 | 20238 | 20258 | 20212.995 | 0 |
| 1776383820 | 20187 | -11 | -0.05 | 20198 | 20225 | 20187 | 0 |
| 1776297420 | 20198 | 8 | 0.04 | 20211 | 20211 | 20185.04 | 0 |
| 1776211020 | 20190 | 131 | 0.65 | 20027.61 | 20211 | 9990.5 | 0 |
| 1776124620 | 20059 | 36 | 0.18 | 19985.965 | 20059 | 19985.965 | 0 |
| 1776038220 | 20023 | 48 | 0.24 | 20023 | 20023 | 20023 | 0 |
| 1775951820 | 19975 | 0 | 0.00 | 19975 | 19975 | 19975 | 0 |
| 1775865420 | 19975 | 158 | 0.80 | 19975 | 20023 | 19922.745 | 0 |
| 1775779020 | 19817 | -48 | -0.24 | 19817 | 19954 | 19817 | 0 |
| 1775692620 | 19865 | 232 | 1.18 | 19731 | 19865 | 19728.445 | 0 |
| 1775606220 | 19633 | 0 | 0.00 | 19701.595 | 19731 | 19633 | 0 |
| 1775519820 | 19633 | 41 | 0.21 | 19622.55 | 19633 | 19592 | 0 |
| 1775433420 | 19592 | 0 | 0.00 | 19592 | 19592 | 19592 | 0 |
| 1775347020 | 19592 | 0 | 0.00 | 19592 | 19592 | 19592 | 0 |
| 1775260620 | 19592 | 0 | 0.00 | 19592 | 19592 | 19592 | 0 |
| 1775174220 | 19592 | 80 | 0.41 | 19666 | 19692.57 | 19592 | 0 |
| 1775087820 | 19512 | 0 | 0.00 | 19502.105 | 19666 | 19502.105 | 0 |
| 1775001420 | 19512 | -29 | -0.15 | 19541 | 19541 | 19498 | 0 |
| 1774915020 | 19541 | 5 | 0.03 | 19536 | 19541 | 19536 | 0 |
| 1774828620 | 19536 | 0 | 0.00 | 19536 | 19536 | 19536 | 0 |
| 1774742220 | 19536 | 0 | 0.00 | 19536 | 19536 | 19536 | 0 |
| 1774655820 | 19536 | 49 | 0.25 | 19487 | 19536 | 19487 | 0 |
| 1774569420 | 19487 | -97 | -0.50 | 19577 | 19605.58 | 19465 | 0 |
| 1774483020 | 19584 | 13 | 0.07 | 19571 | 19584 | 19520.83 | 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。
