Hot Features
プレミアム
Euro vs Japanese Yen (EURJPY)
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 | 0.1095 | 0.0592202398014 | 184.903 | 185.8625 | 183.54307 | 0 | 0 | FX |
| 4 | 0.353 | 0.191162653424 | 184.6595 | 186.36 | 183.16 | 0 | 0 | FX |
| 12 | -2.34 | -1.24898253293 | 187.3525 | 187.96 | 3.0636 | 0 | 0 | FX |
| 26 | 1.906 | 1.04092427085 | 183.1065 | 187.96 | 3.0636 | 0 | 0 | FX |
| 52 | 14.7875 | 8.68703186958 | 170.225 | 187.96 | 3.0636 | 0 | 0 | FX |
| 156 | 28.247 | 18.0186329262 | 156.7655 | 187.96 | 3.0636 | 0 | 0 | FX |
| 260 | 54.2615 | 41.4998738059 | 130.751 | 187.96 | 3.0636 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 185.4645 | 0.81 | 0.44 | 184.6635 | 185.5725 | 184.99 | 0 |
| 1783295820 | 184.6535 | 1.11 | 0.60 | 183.54307 | 184.7 | 183.54307 | 0 |
| 1783209360 | 183.54307 | -1.1 | -0.59 | 184.62532 | 184.63958 | 183.54307 | 0 |
| 1783123020 | 184.63958 | 0.21 | 0.12 | 184.4265 | 184.67 | 183.926 | 0 |
| 1783036620 | 184.4255 | -0.51 | -0.28 | 184.9395 | 184.98 | 183.7665 | 0 |
| 1782950220 | 184.9385 | -0.68 | -0.37 | 185.61 | 185.71 | 184.85 | 0 |
| 1782863820 | 185.621 | 0.7 | 0.38 | 184.903 | 185.8625 | 184.65 | 0 |
| 1782777420 | 184.917 | 0.68 | 0.37 | 184.2085 | 185.11 | 184.14 | 0 |
| 1782691020 | 184.2325 | -0.09 | -0.05 | 184.32567 | 184.32567 | 184.107 | 0 |
| 1782604620 | 184.32567 | 0.05 | 0.03 | 184.32567 | 184.32929 | 184.2687 | 0 |
| 1782518220 | 184.27929 | 0.46 | 0.25 | 183.8385 | 184.829 | 183.71 | 0 |
| 1782431820 | 183.8225 | 0.14 | 0.08 | 183.6745 | 184.11 | 183.4195 | 0 |
| 1782345420 | 183.6845 | -0.21 | -0.12 | 183.8865 | 183.87 | 183.16 | 0 |
| 1782259020 | 183.896 | -0.73 | -0.40 | 184.6125 | 184.85 | 183.7305 | 0 |
| 1782172620 | 184.6285 | -0.42 | -0.23 | 185.06 | 185.4 | 184.3845 | 0 |
| 1782086220 | 185.0505 | -0.12 | -0.06 | 185.18539 | 185.18539 | 184.7305 | 0 |
| 1781999820 | 185.17047 | 0 | 0.00 | 185.17047 | 185.17047 | 185.17047 | 0 |
| 1781913420 | 185.17047 | 0.33 | 0.18 | 184.825 | 185.18 | 184.3 | 0 |
| 1781827020 | 184.842 | 0.03 | 0.02 | 184.8065 | 185.38 | 184.2955 | 0 |
| 1781740620 | 184.811 | -1.46 | -0.78 | 186.255 | 186.21 | 184.5445 | 0 |
| 1781654220 | 186.2705 | 0.54 | 0.29 | 185.745 | 186.36 | 185.4975 | 0 |
| 1781567820 | 185.73 | 0.11 | 0.06 | 185.601 | 186.07 | 185.72 | 0 |
| 1781481420 | 185.6215 | 0.13 | 0.07 | 185.4879 | 185.6965 | 183.96226 | 0 |
| 1781395020 | 185.4879 | 0 | 0.00 | 185.4879 | 185.4879 | 183.96226 | 0 |
| 1781308620 | 185.48589 | 0.12 | 0.07 | 185.3665 | 185.58 | 185.25 | 0 |
| 1781222220 | 185.363 | 0.2 | 0.11 | 185.1875 | 185.49 | 184.65 | 0 |
| 1781135820 | 185.1615 | 0.15 | 0.08 | 185.0155 | 185.6515 | 185.0065 | 0 |
| 1781049420 | 185.016 | 0.35 | 0.19 | 184.6595 | 185.48 | 184.81 | 0 |
| 1780963020 | 184.662 | -0.08 | -0.04 | 184.731 | 185 | 183.98 | 0 |
| 1780876620 | 184.7405 | 0.01 | 0.01 | 184.72574 | 184.744 | 183.13551 | 0 |
| 1780790220 | 184.72574 | 0 | 0.00 | 184.72574 | 184.72574 | 184.72574 | 0 |
| 1780703820 | 184.72574 | -1.07 | -0.58 | 185.789 | 186.2105 | 184.48 | 0 |
| 1780617420 | 185.8 | 0.11 | 0.06 | 185.6845 | 186.11 | 185.3475 | 0 |
| 1780531020 | 185.695 | -0.23 | -0.12 | 185.92 | 185.96 | 185.1205 | 0 |
| 1780444620 | 185.92 | 0.16 | 0.09 | 185.7585 | 186.21 | 185.79 | 0 |
| 1780358220 | 185.7585 | 0.11 | 0.06 | 185.6475 | 185.99 | 185.39 | 0 |
| 1780271820 | 185.644 | -0.24 | -0.13 | 185.88338 | 185.88338 | 185.62 | 0 |
| 1780185420 | 185.88338 | 0.09 | 0.05 | 185.79708 | 185.88338 | 185.79475 | 0 |
| 1780099020 | 185.79475 | 0.21 | 0.11 | 185.591 | 185.99 | 185.18 | 0 |
| 1780012620 | 185.5875 | 0.19 | 0.10 | 185.38145 | 185.68 | 184.89 | 0 |
| 1779926220 | 185.4 | 0.1 | 0.05 | 185.3115 | 185.7845 | 185.28 | 0 |
| 1779839820 | 185.3 | 0.33 | 0.18 | 184.9635 | 185.38 | 184.88 | 0 |
| 1779753420 | 184.971 | -0.09 | -0.05 | 185.0525 | 185.1415 | 184.858 | 0 |
| 1779667020 | 185.0605 | 0.24 | 0.13 | 184.82122 | 185.08968 | 184.755 | 0 |
| 1779580620 | 184.82122 | 0.02 | 0.01 | 184.82122 | 184.87926 | 184.755 | 0 |
| 1779494220 | 184.79625 | 0.04 | 0.02 | 184.7595 | 184.87 | 184.45 | 0 |
| 1779407820 | 184.7535 | 0.06 | 0.03 | 184.712 | 184.9415 | 184.3658 | 0 |
| 1779321420 | 184.69 | 0.08 | 0.04 | 184.5995 | 184.80046 | 184.26 | 0 |
| 1779235020 | 184.6095 | -0.56 | -0.30 | 185.167 | 185.2 | 184.2055 | 0 |
| 1779148620 | 185.1655 | 0.66 | 0.36 | 184.4935 | 185.2465 | 184.6225 | 0 |
| 1779062220 | 184.5055 | -0.04 | -0.02 | 184.25 | 184.60894 | 184.14829 | 0 |
| 1778975820 | 184.54334 | 0 | 0.00 | 184.54334 | 184.54334 | 184.54334 | 0 |
| 1778889420 | 184.54334 | -0.14 | -0.07 | 184.701 | 184.7139 | 184.1775 | 0 |
| 1778803020 | 184.6795 | -0.27 | -0.15 | 184.946 | 185.0245 | 184.035 | 0 |
| 1778716620 | 184.95 | -0.09 | -0.05 | 185.0305 | 185.13 | 184.6285 | 0 |
| 1778630220 | 185.0365 | -0.18 | -0.10 | 185.207 | 185.47 | 184.4585 | 0 |
| 1778543820 | 185.2185 | 0.63 | 0.34 | 184.5895 | 185.31419 | 184.6 | 0 |
| 1778457420 | 184.5895 | -0.2 | -0.11 | 184.79004 | 184.79004 | 183.954 | 0 |
| 1778370960 | 184.79004 | 0.04 | 0.02 | 184.79004 | 184.79004 | 184.74646 | 0 |
| 1778284620 | 184.74646 | 0.77 | 0.42 | 184.0195 | 184.79004 | 183.94 | 0 |
| 1778198220 | 183.9795 | 0.13 | 0.07 | 183.8855 | 184.26 | 183.5265 | 0 |
| 1778111820 | 183.8535 | -0.89 | -0.48 | 184.7115 | 184.95 | 3.0636 | 0 |
| 1778025420 | 184.74 | 0.95 | 0.52 | 183.8135 | 184.81 | 183.66 | 0 |
| 1777939020 | 183.7865 | -0.17 | -0.09 | 184.0035 | 184.12 | 183.181 | 0 |
| 1777852620 | 183.953 | -0.21 | -0.12 | 183.62261 | 184.21269 | 183.62261 | 0 |
| 1777766220 | 184.16578 | 0 | 0.00 | 184.16578 | 184.16578 | 184.16578 | 0 |
| 1777679820 | 184.16578 | -0.02 | -0.01 | 184.1525 | 184.48 | 182.6395 | 0 |
| 1777593420 | 184.181 | -3.01 | -1.61 | 187.2045 | 187.58 | 182.2845 | 0 |
| 1777507020 | 187.1945 | 0.25 | 0.13 | 186.885 | 187.51 | 186.67 | 0 |
| 1777420620 | 186.9475 | 0.15 | 0.08 | 186.8 | 187.05337 | 186.07 | 0 |
| 1777334220 | 186.8 | -0.02 | -0.01 | 186.819 | 187.108 | 186.69 | 0 |
| 1777247820 | 186.8215 | 0.01 | 0.01 | 186.03329 | 186.8515 | 186.03329 | 0 |
| 1777161420 | 186.81 | 0 | 0.00 | 186.81 | 186.81 | 186.81 | 0 |
| 1777075020 | 186.81 | 0.15 | 0.08 | 186.65 | 186.9 | 186.4395 | 0 |
| 1776988620 | 186.66 | -0.03 | -0.01 | 186.6965 | 187.065 | 186.43 | 0 |
| 1776902220 | 186.6875 | -0.5 | -0.27 | 187.1715 | 187.35257 | 186.5945 | 0 |
| 1776815820 | 187.1855 | -0.02 | -0.01 | 187.185 | 187.37 | 186.97 | 0 |
| 1776729420 | 187.21 | 0.44 | 0.23 | 186.8465 | 187.31 | 186.75 | 0 |
| 1776642960 | 186.77301 | 0 | 0.00 | 186.77301 | 186.77301 | 186.77301 | 0 |
| 1776556560 | 186.77301 | -0.02 | -0.01 | 186.77301 | 186.77301 | 186.06663 | 0 |
| 1776470220 | 186.79 | -0.78 | -0.42 | 187.5085 | 187.96 | 186.322 | 0 |
| 1776383820 | 187.57215 | 0.07 | 0.04 | 187.5085 | 187.656 | 187.26 | 0 |
| 1776297420 | 187.5 | 0.13 | 0.07 | 187.3575 | 187.71 | 187.1 | 0 |
| 1776211020 | 187.371 | 0.02 | 0.01 | 187.3525 | 187.523 | 187.088 | 0 |
| 1776124620 | 187.347 | 0.93 | 0.50 | 186.4285 | 187.6 | 186.48 | 0 |
| 1776038220 | 186.416 | -0.38 | -0.20 | 186.79765 | 186.79765 | 185.9215 | 0 |
| 1775951820 | 186.79765 | 0 | 0.00 | 186.79765 | 186.79765 | 186.79765 | 0 |
| 1775865420 | 186.79765 | 0.79 | 0.42 | 186.012 | 186.90276 | 186.06 | 0 |
| 1775779020 | 186.01 | 1.03 | 0.56 | 184.9665 | 186.24 | 185.1 | 0 |
| 1775692620 | 184.9755 | -0.54 | -0.29 | 185.4475 | 185.33 | 184.86 | 0 |
| 1775606220 | 185.5115 | 1.21 | 0.65 | 184.3035 | 185.56 | 184.25 | 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。
