Hot Features
プレミアム
Euro vs Israeli New Shekel (EURILS)
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 | 0.0129754 | 0.378719155553 | 3.4261272 | 3.4899754 | 3.4149966 | 0 | 0 | FX |
| 4 | 0.0196026 | 0.573259248428 | 3.4195 | 3.4899754 | 3.3442071 | 0 | 0 | FX |
| 12 | -0.0973662 | -2.75320398698 | 3.5364688 | 3.5400037 | 3.2580269 | 0 | 0 | FX |
| 26 | -0.2253349 | -6.14923572854 | 3.6644375 | 3.7357826 | 3.2580269 | 0 | 0 | FX |
| 52 | -0.4529474 | -11.6377590216 | 3.89205 | 4.026 | 3.2580269 | 0 | 0 | FX |
| 156 | -0.6123974 | -15.1153251882 | 4.0515 | 4.34385 | 3.2580269 | 0 | 0 | FX |
| 260 | -0.4540974 | -11.6638600637 | 3.8932 | 4.34385 | 3.24725 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 3.4472962 | -0.02 | -0.68 | 3.4709626 | 3.4773467 | 3.4469381 | 0 |
| 1783555020 | 3.4709626 | -0 | -0.03 | 3.4721714 | 3.4899754 | 3.4623943 | 0 |
| 1783468620 | 3.4721714 | 0.05 | 1.45 | 3.4226149 | 3.4732057 | 3.4226149 | 0 |
| 1783382220 | 3.4226149 | -0.01 | -0.26 | 3.4328 | 3.4444158 | 3.4149966 | 0 |
| 1783295820 | 3.4313656 | 0 | 0.00 | 3.4313656 | 3.4313656 | 3.4313656 | 0 |
| 1783209360 | 3.4313656 | 0 | 0.00 | 3.4312656 | 3.4313656 | 3.4312656 | 0 |
| 1783123020 | 3.4312656 | 0.01 | 0.15 | 3.4261272 | 3.4361727 | 3.421579 | 0 |
| 1783036620 | 3.4261272 | 0.02 | 0.70 | 3.4022175 | 3.4308652 | 3.4022175 | 0 |
| 1782950220 | 3.4022175 | 0.01 | 0.17 | 3.3964 | 3.4043074 | 3.3867623 | 0 |
| 1782863820 | 3.3964 | -0.02 | -0.46 | 3.412198 | 3.412198 | 3.3835356 | 0 |
| 1782777420 | 3.412198 | -0.01 | -0.24 | 3.4184 | 3.421875 | 3.3924699 | 0 |
| 1782691020 | 3.4205008 | 0 | 0.00 | 3.4205008 | 3.4205009 | 3.4205008 | 0 |
| 1782604620 | 3.4205008 | 0 | 0.00 | 3.4205008 | 3.4205009 | 3.4205008 | 0 |
| 1782518220 | 3.4205008 | 0.03 | 0.81 | 3.393109 | 3.4328095 | 3.393109 | 0 |
| 1782431820 | 3.393109 | 0 | 0.13 | 3.3938 | 3.3978179 | 3.3694256 | 0 |
| 1782345420 | 3.3887742 | -0.02 | -0.64 | 3.4104487 | 3.4104487 | 3.3803719 | 0 |
| 1782259020 | 3.4104487 | 0.01 | 0.29 | 3.4006866 | 3.4286775 | 3.4006866 | 0 |
| 1782172620 | 3.4006866 | 0 | 0.14 | 3.3958 | 3.4067829 | 3.382677 | 0 |
| 1782086220 | 3.3958 | 0.01 | 0.15 | 3.390674 | 3.3958 | 3.390674 | 0 |
| 1781999820 | 3.390674 | 0 | 0.00 | 3.390674 | 3.390674 | 3.390674 | 0 |
| 1781913420 | 3.390674 | 0.01 | 0.42 | 3.3764584 | 3.4017061 | 3.3710572 | 0 |
| 1781827020 | 3.3764584 | -0.02 | -0.49 | 3.3929649 | 3.3931054 | 3.3643273 | 0 |
| 1781740620 | 3.3929649 | 0.01 | 0.25 | 3.3844457 | 3.3969974 | 3.3778802 | 0 |
| 1781654220 | 3.3844457 | 0.02 | 0.46 | 3.3688175 | 3.3857426 | 3.3687997 | 0 |
| 1781567820 | 3.3688175 | -0.01 | -0.34 | 3.3783677 | 3.3854149 | 3.3442071 | 0 |
| 1781481420 | 3.3802265 | 0 | 0.00 | 3.3802265 | 3.3802265 | 3.3802265 | 0 |
| 1781395020 | 3.3802265 | 0 | 0.00 | 3.3802265 | 3.3802265 | 3.3802265 | 0 |
| 1781308620 | 3.3802265 | -0.03 | -0.98 | 3.4195 | 3.4195 | 3.3713722 | 0 |
| 1781222220 | 3.41371 | -0.02 | -0.45 | 3.4291308 | 3.4384668 | 3.4014368 | 0 |
| 1781135820 | 3.4291308 | 0.02 | 0.68 | 3.4059498 | 3.4445913 | 3.4057998 | 0 |
| 1781049420 | 3.4059498 | 0.03 | 0.74 | 3.3809243 | 3.4128122 | 3.3763422 | 0 |
| 1780963020 | 3.3809243 | -0.01 | -0.18 | 3.4283144 | 3.4429336 | 3.3590697 | 0 |
| 1780876620 | 3.3871865 | 0 | 0.00 | 3.3871865 | 3.3871866 | 3.3871865 | 0 |
| 1780790220 | 3.3871865 | 0 | 0.00 | 3.3871865 | 3.3871865 | 3.3871865 | 0 |
| 1780703820 | 3.3871865 | 0.02 | 0.70 | 3.3637732 | 3.3921819 | 3.3637732 | 0 |
| 1780617420 | 3.3637732 | 0.03 | 0.87 | 3.3347093 | 3.3717411 | 3.3304704 | 0 |
| 1780531020 | 3.3347093 | 0.02 | 0.60 | 3.3147807 | 3.3390271 | 3.3146806 | 0 |
| 1780444620 | 3.3147807 | 0.04 | 1.13 | 3.2759 | 3.327591 | 3.270733 | 0 |
| 1780358220 | 3.2778629 | 0.01 | 0.25 | 3.2717848 | 3.2894972 | 3.2689238 | 0 |
| 1780271820 | 3.269758 | 0 | 0.00 | 3.269758 | 3.269758 | 3.269758 | 0 |
| 1780185420 | 3.269758 | 0 | 0.00 | 3.269758 | 3.269758 | 3.269758 | 0 |
| 1780099020 | 3.269758 | -0.02 | -0.54 | 3.2874764 | 3.2959784 | 3.2580269 | 0 |
| 1780012620 | 3.2874764 | 0 | 0.03 | 3.286636 | 3.2980936 | 3.2772612 | 0 |
| 1779926220 | 3.286636 | -0.02 | -0.51 | 3.3034572 | 3.3079287 | 3.286117 | 0 |
| 1779839820 | 3.3034572 | -0.05 | -1.50 | 3.3538954 | 3.3555056 | 3.3011027 | 0 |
| 1779753420 | 3.3538954 | -0 | -0.06 | 3.3559 | 3.3674487 | 3.3538174 | 0 |
| 1779667020 | 3.3559 | 0 | 0.10 | 3.3525888 | 3.3559 | 3.3525888 | 0 |
| 1779580620 | 3.3525888 | 0 | 0.00 | 3.3525888 | 3.3525888 | 3.3525888 | 0 |
| 1779494220 | 3.3525888 | -0.02 | -0.71 | 3.3766099 | 3.3766099 | 3.3511267 | 0 |
| 1779407820 | 3.3766099 | 0 | 0.12 | 3.3724861 | 3.3874695 | 3.3681465 | 0 |
| 1779321420 | 3.3724861 | -0.02 | -0.71 | 3.3967454 | 3.3970997 | 3.3688805 | 0 |
| 1779235020 | 3.3967454 | 0.02 | 0.47 | 3.3807572 | 3.4035382 | 3.3702458 | 0 |
| 1779148620 | 3.3807572 | -0.01 | -0.42 | 3.4003753 | 3.4072026 | 3.3723179 | 0 |
| 1779062220 | 3.3951714 | 0 | 0.00 | 3.3951714 | 3.3951714 | 3.3951714 | 0 |
| 1778975820 | 3.3951714 | 0 | 0.00 | 3.3951714 | 3.3951714 | 3.3951714 | 0 |
| 1778889420 | 3.3951714 | 0.01 | 0.16 | 3.3896998 | 3.4015459 | 3.3824097 | 0 |
| 1778803020 | 3.3896998 | -0.02 | -0.53 | 3.4078291 | 3.4116727 | 3.3855484 | 0 |
| 1778716620 | 3.4078291 | -0.01 | -0.34 | 3.4195458 | 3.4195458 | 3.3954873 | 0 |
| 1778630220 | 3.4195458 | 0 | 0.03 | 3.4183894 | 3.4249618 | 3.4113886 | 0 |
| 1778543820 | 3.4183894 | 0 | 0.08 | 3.4242438 | 3.4312293 | 3.410525 | 0 |
| 1778457420 | 3.4157943 | 0 | 0.00 | 3.4157943 | 3.4157943 | 3.4157943 | 0 |
| 1778370960 | 3.4157943 | 0 | 0.00 | 3.4157943 | 3.4157943 | 3.4157943 | 0 |
| 1778284620 | 3.4157943 | -0 | -0.02 | 3.4165744 | 3.4236788 | 3.4120559 | 0 |
| 1778198220 | 3.4165744 | 0 | 0.09 | 3.4133409 | 3.4362926 | 3.4048918 | 0 |
| 1778111820 | 3.4133409 | -0.03 | -0.80 | 3.4409458 | 3.4464933 | 3.4090209 | 0 |
| 1778025420 | 3.4409458 | -0.01 | -0.15 | 3.4461705 | 3.4577997 | 3.4333571 | 0 |
| 1777939020 | 3.4461705 | -0.02 | -0.52 | 3.4626599 | 3.4775129 | 3.4427937 | 0 |
| 1777852620 | 3.4640503 | 0 | 0.00 | 3.4640503 | 3.4640503 | 3.4640503 | 0 |
| 1777766220 | 3.4640503 | 0 | 0.00 | 3.4640503 | 3.4640503 | 3.4640503 | 0 |
| 1777679820 | 3.4640503 | 0 | 0.04 | 3.4625362 | 3.4689928 | 3.4519423 | 0 |
| 1777593420 | 3.4625362 | -0.02 | -0.44 | 3.4779556 | 3.5025072 | 3.4398092 | 0 |
| 1777507020 | 3.4779556 | 0.02 | 0.56 | 3.4587257 | 3.4801451 | 3.4537633 | 0 |
| 1777420620 | 3.4587257 | -0.03 | -0.95 | 3.4919957 | 3.5006431 | 3.4554349 | 0 |
| 1777334220 | 3.4919957 | -0.01 | -0.20 | 3.499 | 3.5102901 | 3.491143 | 0 |
| 1777247820 | 3.499 | 0 | 0.09 | 3.4957269 | 3.499 | 3.4957269 | 0 |
| 1777161420 | 3.4957269 | 0 | 0.00 | 3.4957269 | 3.4957269 | 3.4957269 | 0 |
| 1777075020 | 3.4957269 | -0 | -0.04 | 3.4972421 | 3.5143749 | 3.48757 | 0 |
| 1776988620 | 3.4972421 | -0.02 | -0.51 | 3.5150353 | 3.5250228 | 3.4890895 | 0 |
| 1776902220 | 3.5150353 | -0.02 | -0.48 | 3.531996 | 3.5400037 | 3.5100651 | 0 |
| 1776815820 | 3.531996 | 0.01 | 0.39 | 3.51844 | 3.5365005 | 3.5080075 | 0 |
| 1776729420 | 3.51844 | 0.02 | 0.62 | 3.5253 | 3.5357008 | 3.507272 | 0 |
| 1776642960 | 3.4968752 | 0 | 0.00 | 3.4968752 | 3.4968752 | 3.4968752 | 0 |
| 1776556560 | 3.4968752 | 0 | 0.00 | 3.4968752 | 3.4968752 | 3.4968752 | 0 |
| 1776470220 | 3.4968752 | -0.03 | -0.89 | 3.5364688 | 3.531379 | 3.4950034 | 0 |
| 1776383820 | 3.5281521 | -0.01 | -0.24 | 3.5364688 | 3.5385628 | 3.5166267 | 0 |
| 1776297420 | 3.5364688 | -0.02 | -0.51 | 3.5537941 | 3.5594854 | 3.5339585 | 0 |
| 1776211020 | 3.5544324 | -0.01 | -0.33 | 3.5661615 | 3.5826637 | 3.5486467 | 0 |
| 1776124620 | 3.5661615 | -0 | -0.03 | 3.5674 | 3.5847968 | 3.5570834 | 0 |
| 1776038220 | 3.5674 | 0.01 | 0.25 | 3.558581 | 3.5674 | 3.558581 | 0 |
| 1775951820 | 3.558581 | 0 | 0.00 | 3.558581 | 3.558581 | 3.558581 | 0 |
| 1775865420 | 3.558581 | -0.03 | -0.71 | 3.5840811 | 3.5840811 | 3.5499882 | 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
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。
