Hot Features
プレミアム
Euro vs Maldivian Rufiyaa (EURMVR)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.014802 | 0.0838173461363 | 17.659829 | 17.674631 | 17.585794 | 0 | 0 | FX |
| 4 | -0.153252 | -0.85961973163 | 17.827883 | 17.943777 | 17.541469 | 0 | 0 | FX |
| 12 | -0.500665 | -2.75464564649 | 18.175296 | 18.236543 | 17.541469 | 0 | 0 | FX |
| 26 | -0.395052 | -2.18626967612 | 18.069683 | 18.55508 | 17.541469 | 0 | 0 | FX |
| 52 | -0.451546 | -2.49112650726 | 18.126177 | 18.55508 | 17.541469 | 0 | 0 | FX |
| 156 | 0.966575 | 5.7850835549 | 16.708056 | 1674.78 | 11.26779 | 0 | 0 | FX |
| 260 | -0.543645 | -2.98406391472 | 18.218276 | 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 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 17.674631 | 0 | 0.00 | 17.674631 | 17.674631 | 17.674631 | 0 |
| 1783209360 | 17.674631 | 0 | 0.00 | 17.674631 | 17.674631 | 17.674631 | 0 |
| 1783123020 | 17.674631 | 0 | 0.00 | 17.674631 | 17.674631 | 17.674631 | 0 |
| 1783036620 | 17.674631 | 0.09 | 0.51 | 17.668915 | 17.674631 | 17.585794 | 0 |
| 1782950220 | 17.585794 | -0.08 | -0.45 | 17.618835 | 17.665744 | 17.585794 | 0 |
| 1782863820 | 17.665744 | 0 | 0.00 | 17.665744 | 17.665744 | 17.665744 | 0 |
| 1782777420 | 17.665744 | 0.07 | 0.39 | 17.659829 | 17.665744 | 17.59681 | 0 |
| 1782691020 | 17.59681 | 0 | 0.00 | 17.59681 | 17.59681 | 17.59681 | 0 |
| 1782604620 | 17.59681 | 0 | 0.00 | 17.59681 | 17.59681 | 17.59681 | 0 |
| 1782518220 | 17.59681 | 0.03 | 0.15 | 17.59681 | 17.59681 | 17.570794 | 0 |
| 1782431820 | 17.570794 | 0.03 | 0.17 | 17.570794 | 17.570794 | 17.541469 | 0 |
| 1782345420 | 17.541469 | -0.13 | -0.71 | 17.547146 | 17.667359 | 17.541469 | 0 |
| 1782259020 | 17.667359 | 0 | 0.00 | 17.667359 | 17.667359 | 17.667359 | 0 |
| 1782172620 | 17.667359 | -0.07 | -0.39 | 17.661646 | 17.736195 | 17.661646 | 0 |
| 1782086220 | 17.736195 | 0 | 0.00 | 17.736195 | 17.736195 | 17.736195 | 0 |
| 1781999820 | 17.736195 | 0 | 0.00 | 17.736195 | 17.736195 | 17.736195 | 0 |
| 1781913420 | 17.736195 | -0.21 | -1.16 | 17.689948 | 17.741935 | 17.626187 | 0 |
| 1781827020 | 17.943777 | 0 | 0.00 | 17.943777 | 17.943777 | 17.943777 | 0 |
| 1781740620 | 17.943777 | 0 | 0.00 | 17.943777 | 17.943777 | 17.943777 | 0 |
| 1781654220 | 17.943777 | 0.04 | 0.23 | 17.908251 | 17.943777 | 17.901627 | 0 |
| 1781567820 | 17.901806 | 0 | 0.00 | 17.901806 | 17.901806 | 17.901806 | 0 |
| 1781481420 | 17.901806 | 0 | 0.00 | 17.901806 | 17.901806 | 17.901806 | 0 |
| 1781395020 | 17.901806 | 0 | 0.00 | 17.901806 | 17.901806 | 17.901806 | 0 |
| 1781308620 | 17.901806 | 0.13 | 0.72 | 17.896016 | 17.901806 | 17.773943 | 0 |
| 1781222220 | 17.773943 | -0.08 | -0.46 | 17.780104 | 17.855699 | 17.773943 | 0 |
| 1781135820 | 17.855699 | 0 | 0.00 | 17.855699 | 17.855699 | 17.855699 | 0 |
| 1781049420 | 17.855699 | 0.03 | 0.16 | 17.849924 | 17.855699 | 17.827883 | 0 |
| 1780963020 | 17.827883 | 0.02 | 0.12 | 17.827883 | 17.827883 | 17.805693 | 0 |
| 1780876620 | 17.805693 | 0 | 0.00 | 17.805693 | 17.805693 | 17.805693 | 0 |
| 1780790220 | 17.805693 | 0 | 0.00 | 17.805693 | 17.805693 | 17.805693 | 0 |
| 1780703820 | 17.805693 | -0.14 | -0.80 | 17.812071 | 17.949194 | 17.805693 | 0 |
| 1780617420 | 17.949194 | 0.09 | 0.49 | 17.885546 | 17.949194 | 17.862113 | 0 |
| 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 |
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。
