Hot Features
プレミアム
Euro vs Lesotho Loti (EURLSL)
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 | -0.0838 | -0.442538629715 | 18.9362 | 19.1396 | 18.8524 | 0 | 0 | FX |
| 4 | -0.4442 | -2.30195993077 | 19.2966 | 19.4117 | 18.8524 | 0 | 0 | FX |
| 12 | -0.6683 | -3.42354526221 | 19.5207 | 19.7608 | 18.8524 | 0 | 0 | FX |
| 26 | -0.9325 | -4.71319036235 | 19.7849 | 19.7849 | 18.7185 | 0 | 0 | FX |
| 52 | -1.782 | -8.63606404839 | 20.6344 | 20.9777 | 18.7185 | 0 | 0 | FX |
| 156 | -1.1674 | -5.83122708519 | 20.0198 | 21.8705 | 18.5345 | 0 | 0 | FX |
| 260 | 2.3708 | 14.3845257742 | 16.4816 | 21.8705 | 15.6746 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 18.8524 | 0 | 0.00 | 18.8524 | 18.8524 | 18.8524 | 0 |
| 1781308620 | 18.8524 | -0.2 | -1.02 | 19.0476 | 19.0476 | 18.8524 | 0 |
| 1781222220 | 19.0476 | -0.09 | -0.48 | 19.0476 | 19.1396 | 19.0476 | 0 |
| 1781135820 | 19.1396 | 0.11 | 0.60 | 19.1396 | 19.1396 | 19.0257 | 0 |
| 1781049420 | 19.0257 | -0.02 | -0.08 | 19.0257 | 19.0418 | 19.0257 | 0 |
| 1780963020 | 19.0418 | 0.11 | 0.56 | 19.0418 | 19.0418 | 18.9362 | 0 |
| 1780876620 | 18.9362 | 0 | 0.00 | 18.9362 | 18.9362 | 18.9362 | 0 |
| 1780790220 | 18.9362 | 0 | 0.00 | 18.9362 | 18.9362 | 18.9362 | 0 |
| 1780703820 | 18.9362 | 0.02 | 0.08 | 18.9203 | 18.9362 | 18.9203 | 0 |
| 1780617420 | 18.9203 | 0 | 0.01 | 18.9203 | 18.9203 | 18.9175 | 0 |
| 1780531020 | 18.9175 | 0.06 | 0.30 | 18.9175 | 18.9175 | 18.8604 | 0 |
| 1780444620 | 18.8604 | -0.07 | -0.36 | 18.9276 | 18.9276 | 18.8604 | 0 |
| 1780358220 | 18.9276 | 0.02 | 0.08 | 18.9276 | 18.9276 | 18.912 | 0 |
| 1780271820 | 18.912 | 0 | 0.00 | 18.912 | 18.912 | 18.912 | 0 |
| 1780185420 | 18.912 | 0 | 0.00 | 18.912 | 18.912 | 18.912 | 0 |
| 1780099020 | 18.912 | -0.11 | -0.59 | 19.0248 | 19.0248 | 18.912 | 0 |
| 1780012620 | 19.0248 | -0.01 | -0.06 | 19.0364 | 19.0364 | 19.0248 | 0 |
| 1779926220 | 19.0364 | 0.02 | 0.10 | 19.0172 | 19.0364 | 19.0172 | 0 |
| 1779839820 | 19.0172 | 0.01 | 0.04 | 19.0172 | 19.0172 | 19.0093 | 0 |
| 1779753420 | 19.0093 | -0.12 | -0.63 | 19.0093 | 19.1305 | 19.0093 | 0 |
| 1779667020 | 19.1305 | 0 | 0.00 | 19.1305 | 19.1305 | 19.1305 | 0 |
| 1779580620 | 19.1305 | 0 | 0.00 | 19.1305 | 19.1305 | 19.1305 | 0 |
| 1779494220 | 19.1305 | -0.1 | -0.54 | 19.1305 | 19.234 | 19.1305 | 0 |
| 1779407820 | 19.234 | -0.02 | -0.13 | 19.234 | 19.2581 | 19.234 | 0 |
| 1779321420 | 19.2581 | -0.07 | -0.39 | 19.2581 | 19.3328 | 19.2581 | 0 |
| 1779235020 | 19.3328 | -0.08 | -0.41 | 19.3328 | 19.4117 | 19.3328 | 0 |
| 1779148620 | 19.4117 | 0.12 | 0.60 | 19.4117 | 19.4117 | 19.2966 | 0 |
| 1779062220 | 19.2966 | 0 | 0.00 | 19.2966 | 19.2966 | 19.2966 | 0 |
| 1778975820 | 19.2966 | 0 | 0.00 | 19.2966 | 19.2966 | 19.2966 | 0 |
| 1778889420 | 19.2966 | 0.08 | 0.40 | 19.2966 | 19.2966 | 19.2203 | 0 |
| 1778803020 | 19.2203 | -0.07 | -0.34 | 19.2203 | 19.2859 | 19.2203 | 0 |
| 1778716620 | 19.2859 | -0.12 | -0.62 | 19.407 | 19.407 | 19.2859 | 0 |
| 1778630220 | 19.407 | 0.06 | 0.33 | 19.3432 | 19.407 | 19.3432 | 0 |
| 1778543820 | 19.3432 | 0.04 | 0.23 | 19.3432 | 19.3432 | 19.2997 | 0 |
| 1778457420 | 19.2997 | 0 | 0.00 | 19.2997 | 19.2997 | 19.2997 | 0 |
| 1778370960 | 19.2997 | 0 | 0.00 | 19.2997 | 19.2997 | 19.2997 | 0 |
| 1778284620 | 19.2997 | 0.1 | 0.53 | 19.1987 | 19.2997 | 19.1987 | 0 |
| 1778198220 | 19.1987 | -0.02 | -0.09 | 19.1987 | 19.2169 | 19.1987 | 0 |
| 1778111820 | 19.2169 | -0.35 | -1.77 | 19.5628 | 19.5628 | 19.2169 | 0 |
| 1778025420 | 19.5628 | -0.01 | -0.07 | 19.5628 | 19.5774 | 19.5628 | 0 |
| 1777939020 | 19.5774 | -0.06 | -0.31 | 19.5774 | 19.6389 | 19.5774 | 0 |
| 1777852620 | 19.6389 | 0 | 0.00 | 19.6389 | 19.6389 | 19.6389 | 0 |
| 1777766220 | 19.6389 | 0 | 0.00 | 19.6389 | 19.6389 | 19.6389 | 0 |
| 1777679820 | 19.6389 | 0 | 0.00 | 19.6389 | 19.6389 | 19.6389 | 0 |
| 1777593420 | 19.6389 | 0.22 | 1.14 | 19.6389 | 19.6389 | 19.4177 | 0 |
| 1777507020 | 19.4177 | 0.02 | 0.09 | 19.4177 | 19.4177 | 19.3999 | 0 |
| 1777420620 | 19.3999 | 0.04 | 0.22 | 19.3582 | 19.3999 | 19.3582 | 0 |
| 1777334220 | 19.3582 | -0.1 | -0.53 | 19.3582 | 19.4609 | 19.3582 | 0 |
| 1777247820 | 19.4609 | 0 | 0.00 | 19.4609 | 19.4609 | 19.4609 | 0 |
| 1777161420 | 19.4609 | 0 | 0.00 | 19.4609 | 19.4609 | 19.4609 | 0 |
| 1777075020 | 19.4609 | 0.11 | 0.54 | 19.4609 | 19.4609 | 19.3559 | 0 |
| 1776988620 | 19.3559 | 0.04 | 0.20 | 19.3174 | 19.3559 | 19.3174 | 0 |
| 1776902220 | 19.3174 | 0.07 | 0.38 | 19.2435 | 19.3174 | 19.2435 | 0 |
| 1776815820 | 19.2435 | -0.03 | -0.16 | 19.275 | 19.275 | 19.2435 | 0 |
| 1776729420 | 19.275 | -0.06 | -0.29 | 19.3316 | 19.3316 | 19.275 | 0 |
| 1776642960 | 19.3316 | 0 | 0.00 | 19.3316 | 19.3316 | 19.3316 | 0 |
| 1776556560 | 19.3316 | 0 | 0.00 | 19.3316 | 19.3316 | 19.3316 | 0 |
| 1776470220 | 19.3316 | 0.01 | 0.06 | 19.3239 | 19.3316 | 19.3192 | 0 |
| 1776383820 | 19.3192 | -0 | -0.02 | 19.3239 | 19.3239 | 19.3192 | 0 |
| 1776297420 | 19.3239 | 0.01 | 0.03 | 19.3176 | 19.3239 | 19.3176 | 0 |
| 1776211020 | 19.3176 | -0.01 | -0.05 | 19.3176 | 19.3273 | 19.3176 | 0 |
| 1776124620 | 19.3273 | 0.11 | 0.57 | 19.2173 | 19.3273 | 19.2173 | 0 |
| 1776038220 | 19.2173 | 0 | 0.00 | 19.2173 | 19.2173 | 19.2173 | 0 |
| 1775951820 | 19.2173 | 0 | 0.00 | 19.2173 | 19.2173 | 19.2173 | 0 |
| 1775865420 | 19.2173 | -0.02 | -0.09 | 19.2173 | 19.2338 | 19.2173 | 0 |
| 1775779020 | 19.2338 | 0.04 | 0.23 | 19.2338 | 19.2338 | 19.1904 | 0 |
| 1775692620 | 19.1904 | -0.33 | -1.71 | 19.5246 | 19.5246 | 19.1904 | 0 |
| 1775606220 | 19.5246 | -0.04 | -0.19 | 19.5246 | 19.5626 | 19.5246 | 0 |
| 1775519820 | 19.5626 | 0 | 0.00 | 19.5626 | 19.5626 | 19.5626 | 0 |
| 1775433420 | 19.5626 | 0 | 0.00 | 19.5626 | 19.5626 | 19.5626 | 0 |
| 1775347020 | 19.5626 | 0 | 0.00 | 19.5626 | 19.5626 | 19.5626 | 0 |
| 1775260620 | 19.5626 | 0 | 0.00 | 19.5626 | 19.5626 | 19.5626 | 0 |
| 1775174220 | 19.5626 | 0.08 | 0.41 | 19.4822 | 19.5626 | 19.4822 | 0 |
| 1775087820 | 19.4822 | -0.18 | -0.90 | 19.4822 | 19.6583 | 19.4822 | 0 |
| 1775001420 | 19.6583 | -0.06 | -0.32 | 19.7217 | 19.7217 | 19.6583 | 0 |
| 1774915020 | 19.7217 | -0.04 | -0.20 | 19.7608 | 19.7608 | 19.7217 | 0 |
| 1774828620 | 19.7608 | 0 | 0.00 | 19.7608 | 19.7608 | 19.7608 | 0 |
| 1774742220 | 19.7608 | 0 | 0.00 | 19.7608 | 19.7608 | 19.7608 | 0 |
| 1774655820 | 19.7608 | 0.05 | 0.23 | 19.7155 | 19.7608 | 19.7155 | 0 |
| 1774569420 | 19.7155 | 0.17 | 0.85 | 19.5486 | 19.7155 | 19.5486 | 0 |
| 1774483020 | 19.5486 | -0.21 | -1.06 | 19.7576 | 19.7576 | 19.5486 | 0 |
| 1774396620 | 19.7576 | 0.16 | 0.82 | 19.5962 | 19.7576 | 19.5962 | 0 |
| 1774310220 | 19.5962 | 0.08 | 0.39 | 19.5207 | 19.5962 | 19.5207 | 0 |
| 1774223820 | 19.5207 | 0 | 0.00 | 19.5207 | 19.5207 | 19.5207 | 0 |
| 1774137420 | 19.5207 | 0 | 0.00 | 19.5207 | 19.5207 | 19.5207 | 0 |
| 1774051020 | 19.5207 | 0.18 | 0.92 | 19.343 | 19.5207 | 19.343 | 0 |
| 1773964620 | 19.343 | 0.07 | 0.36 | 19.274 | 19.343 | 19.274 | 0 |
| 1773878220 | 19.274 | 0.02 | 0.12 | 19.2516 | 19.274 | 19.2516 | 0 |
| 1773791820 | 19.2516 | -0.06 | -0.32 | 19.3126 | 19.3126 | 19.2516 | 0 |
| 1773705420 | 19.3126 | 0.05 | 0.26 | 19.2622 | 19.3126 | 19.2622 | 0 |
| 1773619020 | 19.2622 | 0 | 0.00 | 19.2622 | 19.2622 | 19.2622 | 0 |
| 1773532620 | 19.2622 | 0 | 0.00 | 19.2622 | 19.2622 | 19.2622 | 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。
