Hot Features
プレミアム
Euro vs Japanese Yen (EURJPY)
FX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.328 | 0.775700934579 | 171.2 | 172.6 | 170.92058 | 0 | 0 | FX |
| 4 | 5.364 | 3.2088248666 | 167.164 | 172.6 | 166.23 | 0 | 0 | FX |
| 12 | 10.3215 | 6.36318519911 | 162.2065 | 172.6 | 160.987 | 0 | 0 | FX |
| 26 | 9.65 | 5.92467982171 | 162.878 | 172.6 | 3.473019 | 0 | 0 | FX |
| 52 | 0.233 | 0.135233175658 | 172.295 | 172.93 | 9.0E-7 | 0 | 0 | FX |
| 156 | 33.185 | 23.815333386 | 139.343 | 661.38 | 9.0E-7 | 0 | 0 | FX |
| 260 | 50.1585 | 40.9893805237 | 122.3695 | 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 |
|---|---|---|---|---|---|---|---|
| 1752537420 | 172.415 | 0.35 | 0.20 | 172.084 | 172.49 | 171.72 | 0 |
| 1752451020 | 172.0655 | -0.36 | -0.21 | 172.4269 | 172.4269 | 170.92058 | 0 |
| 1752364620 | 172.4269 | 0.05 | 0.03 | 172.4269 | 172.4269 | 171.40935 | 0 |
| 1752278220 | 172.38 | 1.22 | 0.71 | 171.164 | 172.43 | 171.41 | 0 |
| 1752191820 | 171.16 | -0.27 | -0.16 | 171.487 | 171.81 | 170.93 | 0 |
| 1752105420 | 171.428 | -0.74 | -0.43 | 172.1885 | 172.27 | 171.26 | 0 |
| 1752019020 | 172.171 | 0.91 | 0.53 | 171.2 | 172.18 | 171.33 | 0 |
| 1751932620 | 171.265 | 1.04 | 0.61 | 170.2155 | 171.41 | 170.3 | 0 |
| 1751846220 | 170.221 | 0.06 | 0.04 | 170.15901 | 170.3165 | 169.2285 | 0 |
| 1751759820 | 170.15901 | 0.02 | 0.01 | 170.15901 | 170.15901 | 169.2285 | 0 |
| 1751673420 | 170.14153 | -0.18 | -0.11 | 170.3195 | 170.34 | 169.85 | 0 |
| 1751587020 | 170.32045 | 0.95 | 0.56 | 169.326 | 170.62 | 169.5 | 0 |
| 1751500620 | 169.3655 | 0.05 | 0.03 | 169.258 | 169.8 | 169.03 | 0 |
| 1751414220 | 169.312 | -0.18 | -0.10 | 169.5035 | 169.68 | 168.45 | 0 |
| 1751327820 | 169.4885 | -0.01 | -0.01 | 169.4545 | 169.89 | 168.707 | 0 |
| 1751241420 | 169.5 | -1.66 | -0.97 | 171.15812 | 171.37609 | 169.32377 | 0 |
| 1751155020 | 171.15812 | 1.64 | 0.97 | 169.56394 | 171.15812 | 169.52 | 0 |
| 1751068620 | 169.52 | 0.38 | 0.22 | 169.187 | 169.82 | 168.76 | 0 |
| 1750982220 | 169.1425 | -0.16 | -0.10 | 169.281 | 169.3955 | 168.55 | 0 |
| 1750895820 | 169.307 | 0.97 | 0.58 | 168.3095 | 169.435 | 168.27 | 0 |
| 1750809420 | 168.3335 | -0.9 | -0.53 | 169.2235 | 168.87 | 167.91 | 0 |
| 1750723020 | 169.2355 | 1.09 | 0.65 | 168.1385 | 169.7245 | 168.6 | 0 |
| 1750550400 | 168.1485 | -0.22 | -0.13 | 168.1902 | 168.1902 | 168.1485 | 0 |
| 1750550220 | 168.36811 | 0 | 0.00 | 168.36811 | 168.36811 | 168.36811 | 0 |
| 1750463820 | 168.36811 | 1.21 | 0.72 | 167.1785 | 168.41 | 167.31 | 0 |
| 1750377420 | 167.1625 | 0.81 | 0.49 | 166.3525 | 167.45849 | 166.22999 | 0 |
| 1750291020 | 166.35149 | -0.56 | -0.33 | 166.93199 | 167.067 | 166.32 | 0 |
| 1750204620 | 166.90799 | -0.25 | -0.15 | 167.16399 | 167.63 | 166.58629 | 0 |
| 1750118220 | 167.161 | 0.64 | 0.39 | 166.7835 | 167.4925 | 166.36 | 0 |
| 1750031820 | 166.51837 | 0 | 0.00 | 166.51837 | 166.51837 | 166.51837 | 0 |
| 1749945420 | 166.51837 | 0 | 0.00 | 166.51837 | 166.51837 | 166.51837 | 0 |
| 1749859020 | 166.51837 | 0.43 | 0.26 | 166.0945 | 166.61 | 165.44 | 0 |
| 1749772620 | 166.0885 | 0.14 | 0.08 | 165.9445 | 166.75 | 165.49 | 0 |
| 1749686220 | 165.95249 | 0.29 | 0.18 | 165.649 | 166.43 | 165.43799 | 0 |
| 1749599820 | 165.6575 | 0.48 | 0.29 | 165.1875 | 165.816 | 164.6295 | 0 |
| 1749513420 | 165.18199 | -0.02 | -0.01 | 165.04249 | 165.25165 | 164.54 | 0 |
| 1749427020 | 165.20127 | 0 | 0.00 | 165.20127 | 165.20127 | 165.20127 | 0 |
| 1749340620 | 165.20127 | -0.01 | -0.01 | 165.20127 | 165.21268 | 165.20097 | 0 |
| 1749254220 | 165.21069 | 0.8 | 0.49 | 164.4425 | 165.3 | 164.345 | 0 |
| 1749167820 | 164.40799 | 1.38 | 0.85 | 163.03299 | 164.68 | 163.1 | 0 |
| 1749081420 | 163.0295 | -0.72 | -0.44 | 163.73272 | 164.25 | 162.8965 | 0 |
| 1748995020 | 163.747 | 0.6 | 0.37 | 163.13399 | 163.88999 | 162.79 | 0 |
| 1748908620 | 163.149 | -0.11 | -0.07 | 163.2535 | 163.43 | 162.84 | 0 |
| 1748822220 | 163.26 | -0.18 | -0.11 | 163.44118 | 163.531 | 163.2595 | 0 |
| 1748735820 | 163.44118 | -0.02 | -0.01 | 163.44118 | 163.46 | 163.44118 | 0 |
| 1748649420 | 163.46 | -0.12 | -0.07 | 163.54499 | 163.8475 | 162.808 | 0 |
| 1748563020 | 163.5825 | -0.09 | -0.06 | 163.7055 | 164.27 | 163.34 | 0 |
| 1748476620 | 163.677 | 0.22 | 0.14 | 163.3925 | 164.01 | 163.06 | 0 |
| 1748390220 | 163.454 | 0.98 | 0.60 | 162.4005 | 163.9515 | 162.27 | 0 |
| 1748303820 | 162.4715 | -0.01 | -0.00 | 162.4545 | 162.99 | 162.41 | 0 |
| 1748217420 | 162.4795 | 0.43 | 0.27 | 162.04524 | 162.6405 | 161.923 | 0 |
| 1748131020 | 162.04524 | -0.02 | -0.01 | 162.04524 | 162.06798 | 162.04524 | 0 |
| 1748044620 | 162.06798 | -0.23 | -0.14 | 162.2965 | 162.76 | 161.08 | 0 |
| 1747958220 | 162.298 | -0.59 | -0.36 | 162.82749 | 162.62 | 161.809 | 0 |
| 1747871820 | 162.885 | -0.04 | -0.02 | 162.897 | 163.413 | 162.62 | 0 |
| 1747785420 | 162.925 | 0.07 | 0.04 | 162.842 | 163.1755 | 162.41999 | 0 |
| 1747699020 | 162.8545 | 0.27 | 0.16 | 162.5145 | 163.4 | 162.33699 | 0 |
| 1747612620 | 162.58651 | 0 | 0.00 | 162.58651 | 162.58651 | 162.58651 | 0 |
| 1747526220 | 162.58651 | 0 | 0.00 | 162.58651 | 162.58651 | 162.58651 | 0 |
| 1747439820 | 162.58651 | -0.38 | -0.23 | 162.941 | 163.12 | 162.495 | 0 |
| 1747353420 | 162.9685 | -1.01 | -0.62 | 163.971 | 163.6155 | 162.74 | 0 |
| 1747267020 | 163.97999 | -1.04 | -0.63 | 165.02449 | 164.8535 | 163.733 | 0 |
| 1747180620 | 165.02099 | 0.48 | 0.29 | 164.494 | 165.22 | 164.13999 | 0 |
| 1747094220 | 164.543 | 0.79 | 0.48 | 163.7665 | 164.93 | 163.6895 | 0 |
| 1747007820 | 163.755 | 0.08 | 0.05 | 163.67677 | 164.02362 | 163.46304 | 0 |
| 1746921420 | 163.67677 | 0.06 | 0.03 | 163.67677 | 163.67677 | 163.62153 | 0 |
| 1746835020 | 163.62153 | -0.28 | -0.17 | 163.8845 | 163.775 | 163.16399 | 0 |
| 1746748620 | 163.90549 | 1.29 | 0.79 | 162.631 | 163.94399 | 162.58 | 0 |
| 1746662220 | 162.62 | 0.4 | 0.24 | 162.2525 | 163.0315 | 162.32 | 0 |
| 1746575820 | 162.2235 | -0.28 | -0.17 | 162.5445 | 162.96 | 161.589 | 0 |
| 1746489420 | 162.50649 | -1.27 | -0.77 | 163.76499 | 163.55 | 162.42599 | 0 |
| 1746403020 | 163.77351 | 0 | 0.00 | 163.77351 | 163.77351 | 163.77351 | 0 |
| 1746316620 | 163.77351 | 0 | 0.00 | 163.77351 | 163.77351 | 163.77351 | 0 |
| 1746230220 | 163.77351 | -0.53 | -0.32 | 164.2425 | 164.54 | 163.44999 | 0 |
| 1746143820 | 164.3025 | 2.32 | 1.43 | 161.9535 | 164.47 | 162.56649 | 0 |
| 1746057420 | 161.97999 | -0.07 | -0.04 | 162.0275 | 162.72133 | 161.71 | 0 |
| 1745971020 | 162.05 | -0.14 | -0.08 | 162.1655 | 162.57 | 161.7965 | 0 |
| 1745884620 | 162.187 | -0.98 | -0.60 | 163.189 | 163.34 | 162.18145 | 0 |
| 1745798220 | 163.1625 | -0.76 | -0.46 | 163.29487 | 164.02487 | 163.04544 | 0 |
| 1745711820 | 163.91999 | 0 | 0.00 | 163.91999 | 163.91999 | 163.91999 | 0 |
| 1745625420 | 163.91999 | 1.47 | 0.90 | 162.4515 | 163.94 | 162.65 | 0 |
| 1745539020 | 162.454 | 0.21 | 0.13 | 162.20249 | 162.62 | 161.84 | 0 |
| 1745452620 | 162.24449 | 0.29 | 0.18 | 161.9685 | 162.47999 | 161.181 | 0 |
| 1745366220 | 161.94999 | -0.24 | -0.15 | 162.2065 | 162.463 | 160.987 | 0 |
| 1745279820 | 162.186 | 0.12 | 0.07 | 162.08349 | 162.668 | 161.77 | 0 |
| 1745193420 | 162.07 | 0.08 | 0.05 | 161.98556 | 162.30769 | 161.656 | 0 |
| 1745107020 | 161.98556 | 0.26 | 0.16 | 162.02196 | 162.02196 | 161.886 | 0 |
| 1745020620 | 161.72399 | 0 | 0.00 | 161.72399 | 161.72399 | 161.72399 | 0 |
| 1744934220 | 161.72399 | 0 | 0.00 | 161.72399 | 161.72399 | 161.72399 | 0 |
| 1744847820 | 161.72399 | 0.03 | 0.02 | 161.71199 | 162.3478 | 161.387 | 0 |
| 1744761420 | 161.69 | -0.72 | -0.44 | 162.3605 | 162.81 | 161.29 | 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
