Hot Features
プレミアム
Euro vs Maldivian Rufiyaa (EURMVR)
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 | -0.096618 | -0.53800015157 | 17.958731 | 17.975495 | 17.862113 | 0 | 0 | FX |
| 4 | -0.314147 | -1.72833685258 | 18.17626 | 18.229535 | 17.862113 | 0 | 0 | FX |
| 12 | 0.055394 | 0.311084821409 | 17.806719 | 18.236543 | 17.667339 | 0 | 0 | FX |
| 26 | -0.103913 | -0.578386116106 | 17.966026 | 18.55508 | 17.667339 | 0 | 0 | FX |
| 52 | 0.461315 | 2.65111404661 | 17.400798 | 18.55508 | 17.400798 | 0 | 0 | FX |
| 156 | 1.406634 | 8.54811944399 | 16.455479 | 1674.78 | 11.26779 | 0 | 0 | FX |
| 260 | -0.938114 | -4.98990783462 | 18.800227 | 1674.78 | 9.747041 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 17.862113 | -0.06 | -0.33 | 17.913207 | 17.907184 | 17.862113 | 0 |
| 1780444620 | 17.921105 | -0.05 | -0.27 | 17.918207 | 17.923815 | 17.921105 | 0 |
| 1780358220 | 17.969871 | 0 | 0.00 | 17.969871 | 17.969871 | 17.969871 | 0 |
| 1780271820 | 17.969871 | 0 | 0.00 | 17.969871 | 17.969871 | 17.969871 | 0 |
| 1780185420 | 17.969871 | 0 | 0.00 | 17.969871 | 17.969871 | 17.969871 | 0 |
| 1780099020 | 17.969871 | 0.01 | 0.03 | 17.975495 | 17.975495 | 17.96456 | 0 |
| 1780012620 | 17.96456 | 0.05 | 0.29 | 17.958731 | 17.96456 | 17.913225 | 0 |
| 1779926220 | 17.913225 | -0.01 | -0.07 | 17.916644 | 17.9259 | 17.913225 | 0 |
| 1779839820 | 17.9259 | 0.02 | 0.13 | 17.917999 | 17.9259 | 17.902397 | 0 |
| 1779753420 | 17.902397 | 0 | 0.00 | 17.902397 | 17.902397 | 17.902397 | 0 |
| 1779667020 | 17.902397 | 0 | 0.00 | 17.902397 | 17.902397 | 17.902397 | 0 |
| 1779580620 | 17.902397 | 0 | 0.00 | 17.902397 | 17.902397 | 17.902397 | 0 |
| 1779494220 | 17.902397 | 0 | 0.00 | 17.902397 | 17.902397 | 17.902397 | 0 |
| 1779407820 | 17.902397 | -0 | -0.02 | 17.907793 | 17.907793 | 17.902397 | 0 |
| 1779321420 | 17.906528 | 0.03 | 0.16 | 17.901134 | 17.906528 | 17.877873 | 0 |
| 1779235020 | 17.877873 | -0.08 | -0.42 | 17.883677 | 17.953049 | 17.877873 | 0 |
| 1779148620 | 17.953049 | 0.03 | 0.19 | 17.947433 | 17.953049 | 17.918187 | 0 |
| 1779062220 | 17.918187 | 0 | 0.00 | 17.918187 | 17.918187 | 17.918187 | 0 |
| 1778975820 | 17.918187 | 0 | 0.00 | 17.918187 | 17.918187 | 17.918187 | 0 |
| 1778889420 | 17.918187 | -0.05 | -0.31 | 17.906143 | 17.973017 | 17.906143 | 0 |
| 1778803020 | 17.973017 | -0.07 | -0.40 | 17.978852 | 18.04513 | 17.973017 | 0 |
| 1778716620 | 18.04513 | -0.02 | -0.11 | 18.039486 | 18.065151 | 18.039486 | 0 |
| 1778630220 | 18.065151 | -0.08 | -0.46 | 18.070805 | 18.149482 | 18.065151 | 0 |
| 1778543820 | 18.149482 | -0.02 | -0.08 | 18.143594 | 18.164661 | 18.143594 | 0 |
| 1778457420 | 18.164661 | 0 | 0.00 | 18.164661 | 18.164661 | 18.164661 | 0 |
| 1778370960 | 18.164661 | 0 | 0.00 | 18.164661 | 18.164661 | 18.164661 | 0 |
| 1778284620 | 18.164661 | -0.01 | -0.03 | 18.223637 | 18.229535 | 18.164661 | 0 |
| 1778198220 | 18.170595 | 0.01 | 0.04 | 18.17626 | 18.17626 | 18.162481 | 0 |
| 1778111820 | 18.162481 | 0.09 | 0.48 | 18.156605 | 18.162481 | 18.076023 | 0 |
| 1778025420 | 18.076023 | 0 | 0.03 | 18.081871 | 18.081871 | 18.071162 | 0 |
| 1777939020 | 18.071162 | -0.05 | -0.25 | 18.080041 | 18.116281 | 18.065315 | 0 |
| 1777852620 | 18.116281 | 0 | 0.00 | 18.116281 | 18.116281 | 18.116281 | 0 |
| 1777766220 | 18.116281 | 0 | 0.00 | 18.116281 | 18.116281 | 18.116281 | 0 |
| 1777679820 | 18.116281 | -0.02 | -0.09 | 18.167605 | 18.167605 | 18.116281 | 0 |
| 1777593420 | 18.132222 | 0.09 | 0.52 | 18.126356 | 18.132222 | 18.03868 | 0 |
| 1777507020 | 18.03868 | -0.06 | -0.33 | 18.053283 | 18.098116 | 18.03868 | 0 |
| 1777420620 | 18.098116 | -0.02 | -0.13 | 18.103973 | 18.121717 | 18.098116 | 0 |
| 1777334220 | 18.121717 | 0.02 | 0.13 | 18.116069 | 18.121717 | 18.097692 | 0 |
| 1777247820 | 18.097692 | 0 | 0.00 | 18.097692 | 18.097692 | 18.097692 | 0 |
| 1777161420 | 18.097692 | 0 | 0.00 | 18.097692 | 18.097692 | 18.097692 | 0 |
| 1777075020 | 18.097692 | 0.02 | 0.11 | 18.103337 | 18.103337 | 18.078699 | 0 |
| 1776988620 | 18.078699 | -0.02 | -0.12 | 18.072852 | 18.099812 | 18.072852 | 0 |
| 1776902220 | 18.099812 | -0.04 | -0.21 | 18.111739 | 18.138088 | 18.099812 | 0 |
| 1776815820 | 18.138088 | -0.07 | -0.36 | 18.132222 | 18.203883 | 18.132222 | 0 |
| 1776729420 | 18.203883 | -0.03 | -0.14 | 18.208586 | 18.228982 | 18.203883 | 0 |
| 1776642960 | 18.228982 | 0 | 0.00 | 18.228982 | 18.228982 | 18.228982 | 0 |
| 1776556560 | 18.228982 | 0 | 0.00 | 18.228982 | 18.228982 | 18.228982 | 0 |
| 1776470220 | 18.228982 | 0.02 | 0.12 | 18.212349 | 18.236543 | 18.206457 | 0 |
| 1776383820 | 18.206457 | -0.02 | -0.12 | 18.212349 | 18.227937 | 18.206457 | 0 |
| 1776297420 | 18.227937 | -0 | -0.00 | 18.233836 | 18.234357 | 18.227937 | 0 |
| 1776211020 | 18.22846 | 0.06 | 0.31 | 18.217406 | 18.22846 | 18.172194 | 0 |
| 1776124620 | 18.172194 | 0.05 | 0.25 | 18.175296 | 18.175296 | 18.126392 | 0 |
| 1776038220 | 18.126392 | 0 | 0.00 | 18.126392 | 18.126392 | 18.126392 | 0 |
| 1775951820 | 18.126392 | 0 | 0.00 | 18.126392 | 18.126392 | 18.126392 | 0 |
| 1775865420 | 18.126392 | 0.03 | 0.15 | 18.112756 | 18.126392 | 18.098752 | 0 |
| 1775779020 | 18.098752 | 0.04 | 0.21 | 18.10567 | 18.10567 | 18.060114 | 0 |
| 1775692620 | 18.060114 | 0.23 | 1.28 | 18.063626 | 18.063626 | 17.832204 | 0 |
| 1775606220 | 17.832204 | 0 | 0.00 | 17.832204 | 17.832204 | 17.832204 | 0 |
| 1775519820 | 17.832204 | -0 | -0.00 | 17.848484 | 17.848484 | 17.832204 | 0 |
| 1775433420 | 17.832631 | 0 | 0.00 | 17.832631 | 17.832631 | 17.832631 | 0 |
| 1775347020 | 17.832631 | 0 | 0.00 | 17.832631 | 17.832631 | 17.832631 | 0 |
| 1775260620 | 17.832631 | 0 | 0.00 | 17.832631 | 17.832631 | 17.832631 | 0 |
| 1775174220 | 17.832631 | -0.1 | -0.57 | 17.838998 | 17.934044 | 17.825836 | 0 |
| 1775087820 | 17.934044 | 0.11 | 0.62 | 17.945652 | 17.945652 | 17.823196 | 0 |
| 1775001420 | 17.823196 | 0.11 | 0.63 | 17.812085 | 17.823196 | 17.711796 | 0 |
| 1774915020 | 17.711796 | -0.07 | -0.38 | 17.711796 | 17.780079 | 17.711796 | 0 |
| 1774828620 | 17.780079 | 0 | 0.00 | 17.780079 | 17.780079 | 17.780079 | 0 |
| 1774742220 | 17.780079 | 0 | 0.00 | 17.780079 | 17.780079 | 17.780079 | 0 |
| 1774655820 | 17.780079 | -0.06 | -0.34 | 17.806341 | 17.84148 | 17.780079 | 0 |
| 1774569420 | 17.84148 | -0.02 | -0.12 | 17.835504 | 17.863336 | 17.835504 | 0 |
| 1774483020 | 17.863336 | -0.04 | -0.24 | 17.912177 | 17.912177 | 17.863336 | 0 |
| 1774396620 | 17.905953 | 0 | 0.02 | 17.90308 | 17.905953 | 17.900162 | 0 |
| 1774310220 | 17.902665 | 0.03 | 0.15 | 17.908458 | 17.908458 | 17.875932 | 0 |
| 1774223820 | 17.875932 | 0 | 0.00 | 17.875932 | 17.875932 | 17.875932 | 0 |
| 1774137420 | 17.875932 | 0 | 0.00 | 17.875932 | 17.875932 | 17.875932 | 0 |
| 1774051020 | 17.875932 | 0.02 | 0.14 | 17.834468 | 17.875932 | 17.834468 | 0 |
| 1773964620 | 17.851159 | 0.05 | 0.31 | 17.804803 | 17.85673 | 17.796502 | 0 |
| 1773878220 | 17.796502 | -0.02 | -0.09 | 17.784172 | 17.811851 | 17.784172 | 0 |
| 1773791820 | 17.811851 | 0.04 | 0.21 | 17.83366 | 17.83366 | 17.775018 | 0 |
| 1773705420 | 17.775018 | 0.11 | 0.61 | 17.768452 | 17.775018 | 17.667339 | 0 |
| 1773619020 | 17.667339 | 0 | 0.00 | 17.667339 | 17.667339 | 17.667339 | 0 |
| 1773532620 | 17.667339 | 0 | 0.00 | 17.667339 | 17.667339 | 17.667339 | 0 |
| 1773446220 | 17.667339 | -0.15 | -0.86 | 17.688787 | 17.820298 | 17.667339 | 0 |
| 1773359820 | 17.820298 | -0.06 | -0.35 | 17.806719 | 17.883186 | 17.806719 | 0 |
| 1773273420 | 17.883186 | -0.13 | -0.72 | 17.894968 | 18.013609 | 17.883186 | 0 |
| 1773187020 | 18.013609 | 0.11 | 0.61 | 18.007993 | 18.013609 | 17.904117 | 0 |
| 1773100620 | 17.904117 | -0.06 | -0.36 | 17.910534 | 17.968386 | 17.904117 | 0 |
| 1773014220 | 17.968386 | 0 | 0.00 | 17.968386 | 17.968386 | 17.968386 | 0 |
| 1772927760 | 17.968386 | 0 | 0.00 | 17.968386 | 17.968386 | 17.968386 | 0 |
| 1772841420 | 17.968386 | -0.02 | -0.13 | 17.962575 | 17.992644 | 17.962575 | 0 |
| 1772755020 | 17.992644 | 0 | 0.00 | 17.992644 | 17.992644 | 17.992644 | 0 |
| 1772668620 | 17.992644 | 0.08 | 0.47 | 17.976194 | 17.992644 | 17.909305 | 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。
