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 | 0.969 | 0.524749606709 | 184.6595 | 186.07 | 183.96226 | 0 | 0 | FX |
| 4 | 0.4615 | 0.249234474825 | 185.167 | 186.2105 | 183.13551 | 0 | 0 | FX |
| 12 | 1.65 | 0.896843924698 | 183.9785 | 187.96 | 3.0636 | 0 | 0 | FX |
| 26 | 3.415 | 1.87417507484 | 182.2135 | 187.96 | 3.0636 | 0 | 0 | FX |
| 52 | 18.845 | 11.2990793454 | 166.7835 | 187.96 | 3.0636 | 0 | 0 | FX |
| 156 | 32.092 | 20.9018702393 | 153.5365 | 187.96 | 3.0636 | 0 | 0 | FX |
| 260 | 52.1635 | 39.0840295208 | 133.465 | 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 |
|---|---|---|---|---|---|---|---|
| 1781567820 | 185.7445 | 0.12 | 0.07 | 185.601 | 186.0605 | 185.72 | 0 |
| 1781481420 | 185.6215 | 0.14 | 0.07 | 185.4879 | 185.6965 | 183.96226 | 0 |
| 1781395020 | 185.48589 | 0 | 0.00 | 185.48589 | 185.48589 | 185.48589 | 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 | 185.1625 | 0.15 | 0.08 | 185.0155 | 185.6515 | 185.0065 | 0 |
| 1781049420 | 185.01 | 0.35 | 0.19 | 184.6595 | 185.47 | 184.82 | 0 |
| 1780963020 | 184.661 | -0.08 | -0.04 | 184.731 | 185 | 183.9875 | 0 |
| 1780876620 | 184.7425 | 0.02 | 0.01 | 184.72574 | 184.7445 | 183.13551 | 0 |
| 1780790220 | 184.72574 | 0 | 0.00 | 184.72574 | 184.955 | 183.13551 | 0 |
| 1780703820 | 184.72574 | -1.06 | -0.57 | 185.789 | 186.22 | 184.48 | 0 |
| 1780617420 | 185.789 | 0.09 | 0.05 | 185.6845 | 186.12 | 185.358 | 0 |
| 1780531020 | 185.695 | -0.23 | -0.12 | 185.9165 | 185.96 | 185.1245 | 0 |
| 1780444620 | 185.92 | 0.17 | 0.09 | 185.7585 | 186.21 | 185.79 | 0 |
| 1780358220 | 185.7505 | 0.11 | 0.06 | 185.649 | 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 | 185.17 | 0 |
| 1780012620 | 185.5875 | 0.19 | 0.10 | 185.381 | 185.68 | 184.89 | 0 |
| 1779926220 | 185.4 | 0.1 | 0.05 | 185.3115 | 185.783 | 185.28 | 0 |
| 1779839820 | 185.3 | 0.33 | 0.18 | 184.9635 | 185.38 | 184.878 | 0 |
| 1779753420 | 184.971 | -0.09 | -0.05 | 185.0525 | 185.142 | 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 | 184.7115 | 184.96 | 184.39 | 0 |
| 1779321420 | 184.69 | 0.08 | 0.04 | 184.5995 | 184.8374 | 184.26 | 0 |
| 1779235020 | 184.6095 | -0.56 | -0.30 | 185.1695 | 185.19 | 184.2045 | 0 |
| 1779148620 | 185.1655 | 0.66 | 0.36 | 184.4935 | 185.2465 | 184.6275 | 0 |
| 1779062220 | 184.5055 | 0.26 | 0.14 | 184.25 | 184.60894 | 184.14829 | 0 |
| 1778975820 | 184.25 | -0.29 | -0.16 | 184.57441 | 184.57441 | 184.25 | 0 |
| 1778889420 | 184.54334 | -0.14 | -0.07 | 184.701 | 184.7139 | 184.17 | 0 |
| 1778803020 | 184.6795 | -0.27 | -0.15 | 184.944 | 185.0245 | 184.039 | 0 |
| 1778716620 | 184.95 | -0.09 | -0.05 | 185.0305 | 185.1344 | 184.63 | 0 |
| 1778630220 | 185.0365 | -0.18 | -0.10 | 185.207 | 185.47 | 184.4585 | 0 |
| 1778543820 | 185.2185 | 0.47 | 0.26 | 184.5895 | 185.31 | 184.6 | 0 |
| 1778457420 | 184.74646 | 0 | 0.00 | 184.74646 | 184.74646 | 184.74646 | 0 |
| 1778371020 | 184.74646 | 0 | 0.00 | 184.74646 | 184.74646 | 184.74646 | 0 |
| 1778284620 | 184.74646 | 0.77 | 0.42 | 184.0195 | 184.79004 | 183.94 | 0 |
| 1778198220 | 183.9805 | 0.13 | 0.07 | 183.8855 | 184.26 | 183.5245 | 0 |
| 1778111820 | 183.8535 | -0.89 | -0.48 | 184.7115 | 184.95 | 182.0545 | 0 |
| 1778025420 | 184.74 | 0.95 | 0.52 | 183.8135 | 184.81 | 183.66 | 0 |
| 1777939020 | 183.7865 | -0.17 | -0.09 | 184.0075 | 184.12 | 183.1275 | 0 |
| 1777852620 | 183.953 | 0.33 | 0.18 | 183.62261 | 184.21269 | 183.62261 | 0 |
| 1777766220 | 183.62261 | -0.54 | -0.29 | 184.20898 | 184.21578 | 183.62261 | 0 |
| 1777679820 | 184.16578 | -0.02 | -0.01 | 184.1525 | 184.48 | 182.6385 | 0 |
| 1777593420 | 184.181 | -3.01 | -1.61 | 187.2045 | 187.57 | 182.287 | 0 |
| 1777507020 | 187.1945 | 0.3 | 0.16 | 186.885 | 187.51 | 186.67 | 0 |
| 1777420620 | 186.896 | 0.1 | 0.05 | 186.79 | 187.05337 | 186.07 | 0 |
| 1777334220 | 186.7955 | -0.03 | -0.01 | 186.82 | 187.1035 | 186.69 | 0 |
| 1777247820 | 186.822 | 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 | 186.6535 | 186.89 | 186.4395 | 0 |
| 1776988620 | 186.6615 | -0.02 | -0.01 | 186.6895 | 186.967 | 186.43 | 0 |
| 1776902220 | 186.685 | -0.5 | -0.27 | 187.1635 | 187.33 | 186.5945 | 0 |
| 1776815820 | 187.1855 | -0.02 | -0.01 | 187.1845 | 187.37 | 186.99 | 0 |
| 1776729420 | 187.21 | 0.44 | 0.23 | 186.833 | 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 | 187.5615 | 187.97 | 186.322 | 0 |
| 1776383820 | 187.57215 | 0.07 | 0.04 | 187.502 | 187.656 | 187.26 | 0 |
| 1776297420 | 187.5 | 0.13 | 0.07 | 187.3585 | 187.71 | 187.1 | 0 |
| 1776211020 | 187.371 | 0.02 | 0.01 | 187.3525 | 187.54 | 187.08 | 0 |
| 1776124620 | 187.347 | 0.93 | 0.50 | 186.429 | 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 |
| 1775519820 | 184.3045 | 0.41 | 0.22 | 183.9185 | 184.47 | 183.81 | 0 |
| 1775433420 | 183.8995 | 0.06 | 0.03 | 183.84216 | 184.09465 | 183.7955 | 0 |
| 1775347020 | 183.84216 | -0.1 | -0.06 | 183.94009 | 184.025 | 183.84216 | 0 |
| 1775260620 | 183.947 | -0.1 | -0.06 | 184.0695 | 184.2935 | 183.6605 | 0 |
| 1775174220 | 184.05 | 0.14 | 0.08 | 183.9265 | 184.2372 | 183.49 | 0 |
| 1775087820 | 183.9075 | 0.42 | 0.23 | 183.47 | 184.2835 | 183.35 | 0 |
| 1775001420 | 183.4855 | 0.37 | 0.20 | 183.1105 | 183.65 | 182.828 | 0 |
| 1774915020 | 183.1145 | -1.04 | -0.57 | 184.131 | 184.03236 | 182.58 | 0 |
| 1774828620 | 184.1555 | 0.04 | 0.02 | 184.11937 | 185.06609 | 184.11937 | 0 |
| 1774742220 | 184.11937 | -0.95 | -0.51 | 185.06609 | 185.06609 | 184.11937 | 0 |
| 1774655820 | 185.06609 | 0.84 | 0.46 | 184.234 | 185.11 | 183.86 | 0 |
| 1774569420 | 184.224 | -0.06 | -0.03 | 184.3125 | 184.47 | 183.97 | 0 |
| 1774483020 | 184.282 | -0.06 | -0.03 | 184.328 | 184.61 | 184.039 | 0 |
| 1774396620 | 184.3455 | 0.38 | 0.21 | 183.979 | 184.3655 | 183.6775 | 0 |
| 1774310220 | 183.9635 | -0.63 | -0.34 | 184.03 | 184.2456 | 183.178 | 0 |
| 1774223820 | 184.59 | 0 | 0.00 | 184.59 | 184.59 | 184.59 | 0 |
| 1774137420 | 184.59 | 0 | 0.00 | 184.59 | 184.59 | 184.59 | 0 |
| 1774051020 | 184.59 | 1.75 | 0.96 | 182.807 | 184.61 | 183.01 | 0 |
| 1773964620 | 182.8375 | -0.36 | -0.19 | 183.1995 | 183.27 | 182.0495 | 0 |
| 1773878220 | 183.1945 | -0.19 | -0.10 | 183.3515 | 183.831 | 182.9595 | 0 |
| 1773791820 | 183.387 | 0.42 | 0.23 | 182.97 | 183.58 | 182.82 | 0 |
| 1773705420 | 182.9625 | 0.52 | 0.29 | 182.461 | 183.19 | 181.86 | 0 |
| 1773619020 | 182.441 | -0.76 | -0.41 | 183.20431 | 183.20431 | 182.088 | 0 |
| 1773532620 | 183.2 | 0 | 0.00 | 183.2 | 183.2 | 183.2 | 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。
