Hot Features
プレミアム
Euro vs Japanese Yen (EURJPY)
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 | -1.7715 | -1.07876868739 | 164.215 | 164.981 | 161.4975 | 0 | 0 | FX |
| 4 | -2.208 | -1.34101420273 | 164.6515 | 166.61 | 9.0E-7 | 0 | 0 | FX |
| 12 | 1.744 | 1.08525539905 | 160.6995 | 166.61 | 9.0E-7 | 0 | 0 | FX |
| 26 | -7.418 | -4.36708730348 | 169.8615 | 175.44 | 9.0E-7 | 0 | 0 | FX |
| 52 | 0.035 | 0.0215505961818 | 162.4085 | 661.38 | 9.0E-7 | 0 | 0 | FX |
| 156 | 33.85354 | 26.3267365508 | 128.58996 | 661.38 | 9.0E-7 | 0 | 0 | FX |
| 260 | 42.256 | 35.1583983359 | 120.1875 | 661.38 | 9.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 163.776 | -0.34 | -0.21 | 164.119 | 164.7605 | 163.1595 | 0 |
| 1732060620 | 164.114 | 0.31 | 0.19 | 163.80099 | 164.16999 | 161.4985 | 0 |
| 1731974220 | 163.80699 | 0.88 | 0.54 | 162.872 | 164.01335 | 162.71 | 0 |
| 1731887820 | 162.92949 | 0.17 | 0.11 | 162.75771 | 163.0325 | 162.3985 | 0 |
| 1731801420 | 162.75771 | 0.01 | 0.01 | 162.75771 | 162.76825 | 162.75148 | 0 |
| 1731715020 | 162.74291 | -2.02 | -1.23 | 164.77 | 164.97999 | 162.31549 | 0 |
| 1731628620 | 164.7615 | 0.56 | 0.34 | 164.20599 | 164.981 | 163.81049 | 0 |
| 1731542220 | 164.204 | 0.01 | 0.00 | 164.2075 | 164.82 | 163.6295 | 0 |
| 1731455820 | 164.197 | 0.56 | 0.34 | 163.70849 | 164.371 | 163.24 | 0 |
| 1731369420 | 163.638 | -0.2 | -0.12 | 163.8145 | 164.66999 | 163.57 | 0 |
| 1731283020 | 163.83699 | 0.14 | 0.08 | 163.73043 | 163.8745 | 163.51827 | 0 |
| 1731196620 | 163.69826 | 0 | 0.00 | 163.69826 | 163.69826 | 163.69826 | 0 |
| 1731110220 | 163.69826 | -1.66 | -1.00 | 165.33099 | 164.91999 | 163.21 | 0 |
| 1731023820 | 165.36 | -0.28 | -0.17 | 165.613 | 165.91999 | 165 | 0 |
| 1730937420 | 165.6355 | -0.01 | -0.00 | 165.5405 | 166.12 | 164.9205 | 0 |
| 1730851020 | 165.64349 | 0.14 | 0.08 | 165.57499 | 166.4725 | 165.43 | 0 |
| 1730764620 | 165.5045 | -0.1 | -0.06 | 165.518 | 165.87 | 165.33 | 0 |
| 1730678220 | 165.6055 | -0.82 | -0.49 | 166.42728 | 166.50344 | 165.4615 | 0 |
| 1730591820 | 166.42728 | -0.08 | -0.05 | 166.50344 | 166.51 | 166.42728 | 0 |
| 1730505420 | 166.50344 | 1.1 | 0.66 | 165.38149 | 166.54 | 165.35 | 0 |
| 1730419020 | 165.404 | -0.97 | -0.59 | 166.354 | 166.3605 | 164.93 | 0 |
| 1730332620 | 166.3775 | 0.52 | 0.32 | 165.8245 | 166.62 | 165.5055 | 0 |
| 1730246220 | 165.854 | 0.16 | 0.10 | 165.665 | 166.09 | 165.15 | 0 |
| 1730159820 | 165.693 | 0.56 | 0.34 | 165.131 | 165.87 | 164.885 | 0 |
| 1730073420 | 165.1335 | 0.63 | 0.38 | 164.50792 | 165.44883 | 164.48278 | 0 |
| 1729986960 | 164.50792 | 0.03 | 0.02 | 164.50792 | 164.50792 | 164.48278 | 0 |
| 1729900620 | 164.48278 | 0.17 | 0.10 | 164.28 | 164.788 | 163.9365 | 0 |
| 1729814220 | 164.3125 | -0.38 | -0.23 | 164.661 | 164.555 | 163.802 | 0 |
| 1729727820 | 164.6955 | 1.51 | 0.93 | 163.175 | 165.03 | 163.9 | 0 |
| 1729641420 | 163.185 | 0.3 | 0.18 | 162.9045 | 163.66999 | 162.78049 | 0 |
| 1729555020 | 162.885 | 0.31 | 0.19 | 162.5875 | 163.22 | 162.05 | 0 |
| 1729468620 | 162.571 | -0.05 | -0.03 | 162.62235 | 162.6365 | 162.34722 | 0 |
| 1729382220 | 162.62235 | -0.05 | -0.03 | 162.62235 | 162.6713 | 162.44837 | 0 |
| 1729295820 | 162.6713 | 0.08 | 0.05 | 162.5265 | 162.857 | 162.1895 | 0 |
| 1729209420 | 162.59 | 0.18 | 0.11 | 162.3955 | 162.81711 | 161.848 | 0 |
| 1729123020 | 162.41 | 0.12 | 0.07 | 162.226 | 162.9 | 162.263 | 0 |
| 1729036620 | 162.29499 | -0.98 | -0.60 | 163.3415 | 163.16 | 162.252 | 0 |
| 1728950220 | 163.2795 | 0.15 | 0.09 | 163.089 | 163.62 | 162.96 | 0 |
| 1728863820 | 163.1285 | -0.17 | -0.10 | 163.27256 | 163.27256 | 162.929 | 0 |
| 1728777420 | 163.29445 | 0 | 0.00 | 163.29445 | 163.29445 | 163.29445 | 0 |
| 1728691020 | 163.29445 | 0.71 | 0.43 | 162.6085 | 163.41999 | 162.49 | 0 |
| 1728604620 | 162.5875 | -0.62 | -0.38 | 163.16399 | 163.63 | 162.151 | 0 |
| 1728518220 | 163.21 | 0.6 | 0.37 | 162.6165 | 163.47999 | 162.3845 | 0 |
| 1728431820 | 162.61099 | 0.03 | 0.02 | 162.573 | 162.847 | 162.0025 | 0 |
| 1728345420 | 162.583 | -0.73 | -0.44 | 163.2195 | 163.07 | 162.0385 | 0 |
| 1728259020 | 163.308 | 0.05 | 0.03 | 163.25353 | 163.57 | 163.0645 | 0 |
| 1728172620 | 163.25353 | -0.04 | -0.03 | 163.25353 | 163.29746 | 163.165 | 0 |
| 1728086220 | 163.29746 | 1.25 | 0.77 | 162.035 | 163.38999 | 161.0165 | 0 |
| 1727999820 | 162.04249 | 0.12 | 0.08 | 161.87299 | 162.37 | 161.37 | 0 |
| 1727913420 | 161.91999 | 2.88 | 1.81 | 159.0585 | 163.344 | 158.69999 | 0 |
| 1727827020 | 159.037 | -1.01 | -0.63 | 160.058 | 160.91999 | 158.376 | 0 |
| 1727740620 | 160.04249 | 0.55 | 0.35 | 159.506 | 160.13 | 158.11 | 0 |
| 1727654220 | 159.4895 | 0.69 | 0.44 | 158.79803 | 159.6605 | 158.6026 | 0 |
| 1727567760 | 158.79803 | 0.06 | 0.04 | 158.79803 | 158.79803 | 158.74 | 0 |
| 1727481360 | 158.74 | -3.43 | -2.12 | 162.1665 | 163.494 | 158.57 | 0 |
| 1727395020 | 162.171 | 1.12 | 0.70 | 161.064 | 162.20719 | 160.7475 | 0 |
| 1727308620 | 161.05099 | 1.05 | 0.66 | 159.993 | 161.6715 | 160.25 | 0 |
| 1727222220 | 159.9985 | 0.39 | 0.25 | 159.5865 | 161.11 | 159.75 | 0 |
| 1727135820 | 159.6065 | -1.12 | -0.69 | 160.805 | 161.15 | 159.0445 | 0 |
| 1727049420 | 160.723 | -0.13 | -0.08 | 160.85717 | 160.86716 | 160.497 | 0 |
| 1726963020 | 160.85717 | 0.13 | 0.08 | 160.85717 | 160.85717 | 160.675 | 0 |
| 1726876620 | 160.72417 | 1.26 | 0.79 | 159.42949 | 161.16149 | 158.41999 | 0 |
| 1726790220 | 159.466 | 0.86 | 0.54 | 158.668 | 159.97999 | 158.33 | 0 |
| 1726703820 | 158.6065 | 0.64 | 0.40 | 157.929 | 158.6305 | 157.05 | 0 |
| 1726617420 | 157.96799 | 1.27 | 0.81 | 156.702 | 158.33 | 156.04 | 0 |
| 1726531020 | 156.6995 | 0.58 | 0.37 | 156.1645 | 157.10149 | 155.157 | 0 |
| 1726444620 | 156.12 | -0.04 | -0.03 | 156.2202 | 156.2202 | 155.6715 | 0 |
| 1726358220 | 156.16476 | 0 | 0.00 | 156.16476 | 156.16476 | 156.16476 | 0 |
| 1726271820 | 156.16476 | -0.6 | -0.38 | 156.7575 | 156.6235 | 155.613 | 0 |
| 1726185420 | 156.767 | -0.25 | -0.16 | 157.0515 | 157.514 | 156.5255 | 0 |
| 1726099020 | 157.0195 | 0.22 | 0.14 | 156.7305 | 157.11 | 155.4675 | 0 |
| 1726012620 | 156.8 | -1.19 | -0.75 | 158.0145 | 158.63999 | 156.76 | 0 |
| 1725926220 | 157.991 | 0.01 | 0.01 | 157.96 | 158.75 | 157.482 | 0 |
| 1725839820 | 157.98249 | 0.09 | 0.06 | 157.89094 | 158.00049 | 157.42607 | 0 |
| 1725753420 | 157.89094 | 0.04 | 0.03 | 157.90203 | 157.90203 | 157.76499 | 0 |
| 1725667020 | 157.85074 | -1.48 | -0.93 | 159.3265 | 159.6595 | 157.46799 | 0 |
| 1725580620 | 159.332 | 0.5 | 0.32 | 158.815 | 159.8 | 158.55 | 0 |
| 1725494220 | 158.8305 | -1.76 | -1.10 | 160.61949 | 160.87 | 158.70249 | 0 |
| 1725407820 | 160.5925 | -1.8 | -1.11 | 162.42599 | 162.07 | 160.31899 | 0 |
| 1725321420 | 162.3905 | 0.66 | 0.41 | 161.711 | 162.88999 | 161.02 | 0 |
| 1725235020 | 161.72933 | 0 | 0.00 | 161.72933 | 161.72933 | 161.72933 | 0 |
| 1725148620 | 161.72933 | 0 | 0.00 | 161.72933 | 161.72933 | 161.72933 | 0 |
| 1725062220 | 161.72933 | 1.15 | 0.72 | 160.5595 | 161.74014 | 160.2965 | 0 |
| 1724975820 | 160.5785 | -0.1 | -0.06 | 160.702 | 161.28 | 160.028 | 0 |
| 1724889420 | 160.68199 | -0.25 | -0.16 | 160.8865 | 161.38999 | 160.4315 | 0 |
| 1724803020 | 160.936 | -0.41 | -0.25 | 161.34299 | 162.19 | 160.703 | 0 |
| 1724716620 | 161.347 | 0.24 | 0.15 | 161.073 | 161.49 | 160.49 | 0 |
| 1724630220 | 161.107 | -0.69 | -0.43 | 161.79882 | 161.79882 | 160.6565 | 0 |
| 1724543820 | 161.79882 | 0.09 | 0.06 | 161.79882 | 161.82914 | 161.595 | 0 |
| 1724457420 | 161.70914 | -0.81 | -0.50 | 162.5455 | 162.713 | 161.19999 | 0 |
| 1724371020 | 162.5235 | 0.64 | 0.40 | 161.899 | 162.9265 | 161.472 | 0 |
| 1724284620 | 161.88149 | 0.14 | 0.08 | 161.721 | 163.006 | 161.409 | 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
