Hot Features
プレミアム
Euro vs Malawi Kwacha (EURMWK)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.4 | 0.374190938511 | 1977.6 | 1985 | 1976.5 | 0 | 0 | FX |
| 4 | -33.4 | -1.65477606025 | 2018.4 | 2018.4 | 1966.3 | 0 | 0 | FX |
| 12 | -46 | -2.26489414082 | 2031 | 2045.6 | 1966.3 | 0 | 0 | FX |
| 26 | -48.08 | -2.36488480532 | 2033.08 | 2075.3 | 1966.3 | 0 | 0 | FX |
| 52 | -57.4 | -2.81041911477 | 2042.4 | 2075.3 | 1966.3 | 0 | 0 | FX |
| 156 | 837.1 | 72.9244707727 | 1147.9 | 2075.3 | 1126.3 | 0 | 0 | FX |
| 260 | 1041.78 | 110.449311931 | 943.22 | 2075.3 | 848.665 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783209360 | 1985 | 0 | 0.00 | 1985 | 1985 | 1985 | 0 |
| 1783123020 | 1985 | 6.3 | 0.32 | 1978.7 | 1985 | 1978.7 | 0 |
| 1783036620 | 1978.7 | 2.2 | 0.11 | 1978.7 | 1978.7 | 1976.5 | 0 |
| 1782950220 | 1976.5 | -0.6 | -0.03 | 1977.1 | 1977.1 | 1976.5 | 0 |
| 1782863820 | 1977.1 | -0.5 | -0.03 | 1977.6 | 1977.6 | 1977.1 | 0 |
| 1782777420 | 1977.6 | 0 | 0.00 | 1977.6 | 1977.6 | 1977.6 | 0 |
| 1782691020 | 1977.6 | 0 | 0.00 | 1977.6 | 1977.6 | 1977.6 | 0 |
| 1782604620 | 1977.6 | 0 | 0.00 | 1977.6 | 1977.6 | 1977.6 | 0 |
| 1782518220 | 1977.6 | 10.2 | 0.52 | 1967.4 | 1977.6 | 1967.4 | 0 |
| 1782431820 | 1967.4 | 1.1 | 0.06 | 1966.3 | 1967.4 | 1966.3 | 0 |
| 1782345420 | 1966.3 | -10.6 | -0.54 | 1966.3 | 1976.9 | 1966.3 | 0 |
| 1782259020 | 1976.9 | -9.6 | -0.48 | 1986.5 | 1986.5 | 1976.9 | 0 |
| 1782172620 | 1986.5 | -1.1 | -0.06 | 1986.5 | 1987.6 | 1986.5 | 0 |
| 1782086220 | 1987.6 | 0 | 0.00 | 1987.6 | 1987.6 | 1987.6 | 0 |
| 1781999820 | 1987.6 | 0 | 0.00 | 1987.6 | 1987.6 | 1987.6 | 0 |
| 1781913420 | 1987.6 | 0.2 | 0.01 | 1987.6 | 1987.6 | 1987.4 | 0 |
| 1781827020 | 1987.4 | -23.6 | -1.17 | 1987.4 | 2011 | 1987.4 | 0 |
| 1781740620 | 2011 | -2.5 | -0.12 | 2011 | 2013.5 | 2011 | 0 |
| 1781654220 | 2013.5 | 0.2 | 0.01 | 2013.3 | 2013.5 | 2013.3 | 0 |
| 1781567820 | 2013.3 | 6.3 | 0.31 | 2013.3 | 2013.3 | 2007 | 0 |
| 1781481420 | 2007 | 0 | 0.00 | 2007 | 2007 | 2007 | 0 |
| 1781395020 | 2007 | 0 | 0.00 | 2007 | 2007 | 2007 | 0 |
| 1781308620 | 2007 | 7.4 | 0.37 | 1999.6 | 2007 | 1999.6 | 0 |
| 1781222220 | 1999.6 | -3.6 | -0.18 | 1999.6 | 2003.2 | 1999.6 | 0 |
| 1781135820 | 2003.2 | -2.3 | -0.11 | 2005.5 | 2005.5 | 2003.2 | 0 |
| 1781049420 | 2005.5 | 7.1 | 0.36 | 2005.5 | 2005.5 | 1998.4 | 0 |
| 1780963020 | 1998.4 | -20 | -0.99 | 1998.4 | 2018.4 | 1998.4 | 0 |
| 1780876620 | 2018.4 | 0 | 0.00 | 2018.4 | 2018.4 | 2018.4 | 0 |
| 1780790220 | 2018.4 | 0 | 0.00 | 2018.4 | 2018.4 | 2018.4 | 0 |
| 1780703820 | 2018.4 | 1.7 | 0.08 | 2016.7 | 2018.4 | 2016.7 | 0 |
| 1780617420 | 2016.7 | 2.4 | 0.12 | 2014.3 | 2016.7 | 2014.3 | 0 |
| 1780531020 | 2014.3 | -4.7 | -0.23 | 2014.3 | 2019 | 2014.3 | 0 |
| 1780444620 | 2019 | -0.7 | -0.03 | 2019.7 | 2019.7 | 2019 | 0 |
| 1780358220 | 2019.7 | 0.8 | 0.04 | 2019.7 | 2019.7 | 2018.9 | 0 |
| 1780271820 | 2018.9 | 0 | 0.00 | 2018.9 | 2018.9 | 2018.9 | 0 |
| 1780185420 | 2018.9 | 0 | 0.00 | 2018.9 | 2018.9 | 2018.9 | 0 |
| 1780099020 | 2018.9 | 6.8 | 0.34 | 2012.1 | 2018.9 | 2012.1 | 0 |
| 1780012620 | 2012.1 | -6.2 | -0.31 | 2018.3 | 2018.3 | 2012.1 | 0 |
| 1779926220 | 2018.3 | -0.4 | -0.02 | 2018.7 | 2018.7 | 2018.3 | 0 |
| 1779839820 | 2018.7 | -0.2 | -0.01 | 2018.7 | 2018.9 | 2018.7 | 0 |
| 1779753420 | 2018.9 | 7.8 | 0.39 | 2018.9 | 2018.9 | 2011.1 | 0 |
| 1779667020 | 2011.1 | 0 | 0.00 | 2011.1 | 2011.1 | 2011.1 | 0 |
| 1779580620 | 2011.1 | 0 | 0.00 | 2011.1 | 2011.1 | 2011.1 | 0 |
| 1779494220 | 2011.1 | -1.6 | -0.08 | 2011.1 | 2012.7 | 2011.1 | 0 |
| 1779407820 | 2012.7 | 1.1 | 0.05 | 2012.7 | 2012.7 | 2011.6 | 0 |
| 1779321420 | 2011.6 | -3.7 | -0.18 | 2011.6 | 2015.3 | 2011.6 | 0 |
| 1779235020 | 2015.3 | -0.8 | -0.04 | 2015.3 | 2016.1 | 2015.3 | 0 |
| 1779148620 | 2016.1 | -3.9 | -0.19 | 2016.1 | 2020 | 2016.1 | 0 |
| 1779062220 | 2020 | 0 | 0.00 | 2020 | 2020 | 2020 | 0 |
| 1778975820 | 2020 | 0 | 0.00 | 2020 | 2020 | 2020 | 0 |
| 1778889420 | 2020 | -9.9 | -0.49 | 2029.9 | 2029.9 | 2020 | 0 |
| 1778803020 | 2029.9 | -1.4 | -0.07 | 2029.9 | 2031.3 | 2029.9 | 0 |
| 1778716620 | 2031.3 | -4.7 | -0.23 | 2036 | 2036 | 2031.3 | 0 |
| 1778630220 | 2036 | -4.8 | -0.24 | 2040.8 | 2040.8 | 2036 | 0 |
| 1778543820 | 2040.8 | 1.3 | 0.06 | 2040.8 | 2040.8 | 2039.5 | 0 |
| 1778457420 | 2039.5 | 0 | 0.00 | 2039.5 | 2039.5 | 2039.5 | 0 |
| 1778371020 | 2039.5 | 0 | 0.00 | 2039.5 | 2039.5 | 2039.5 | 0 |
| 1778284620 | 2039.5 | -0.9 | -0.04 | 2040.4 | 2040.4 | 2039.5 | 0 |
| 1778198220 | 2040.4 | -3.8 | -0.19 | 2044.2 | 2044.2 | 2040.4 | 0 |
| 1778111820 | 2044.2 | 17.2 | 0.85 | 2027 | 2044.2 | 2027 | 0 |
| 1778025420 | 2027 | -2.7 | -0.13 | 2027 | 2029.7 | 2027 | 0 |
| 1777939020 | 2029.7 | -1.7 | -0.08 | 2029.7 | 2031.4 | 2029.7 | 0 |
| 1777852620 | 2031.4 | 0 | 0.00 | 2031.4 | 2031.4 | 2031.4 | 0 |
| 1777766220 | 2031.4 | 0 | 0.00 | 2031.4 | 2031.4 | 2031.4 | 0 |
| 1777679820 | 2031.4 | 0 | 0.00 | 2031.4 | 2031.4 | 2031.4 | 0 |
| 1777593420 | 2031.4 | 1 | 0.05 | 2031.4 | 2031.4 | 2030.4 | 0 |
| 1777507020 | 2030.4 | 2.8 | 0.14 | 2030.4 | 2030.4 | 2027.6 | 0 |
| 1777420620 | 2027.6 | -9.2 | -0.45 | 2036.8 | 2036.8 | 2027.6 | 0 |
| 1777334220 | 2036.8 | 7.4 | 0.36 | 2036.8 | 2036.8 | 2029.4 | 0 |
| 1777247820 | 2029.4 | 0 | 0.00 | 2029.4 | 2029.4 | 2029.4 | 0 |
| 1777161420 | 2029.4 | 0 | 0.00 | 2029.4 | 2029.4 | 2029.4 | 0 |
| 1777075020 | 2029.4 | 3.7 | 0.18 | 2029.4 | 2029.4 | 2025.7 | 0 |
| 1776988620 | 2025.7 | -11.6 | -0.57 | 2037.3 | 2037.3 | 2025.7 | 0 |
| 1776902220 | 2037.3 | -2.1 | -0.10 | 2039.4 | 2039.4 | 2037.3 | 0 |
| 1776815820 | 2039.4 | -1.6 | -0.08 | 2041 | 2041 | 2039.4 | 0 |
| 1776729420 | 2041 | -4.2 | -0.21 | 2045.2 | 2045.2 | 2041 | 0 |
| 1776642960 | 2045.2 | 0 | 0.00 | 2045.2 | 2045.2 | 2045.2 | 0 |
| 1776556560 | 2045.2 | 0 | 0.00 | 2045.2 | 2045.2 | 2045.2 | 0 |
| 1776470220 | 2045.2 | 2.6 | 0.13 | 2045.2 | 2045.2 | 2042.6 | 0 |
| 1776383820 | 2042.6 | 0.5 | 0.02 | 2042.1 | 2042.6 | 2042.1 | 0 |
| 1776297420 | 2042.1 | -3.5 | -0.17 | 2045.6 | 2045.6 | 2042.1 | 0 |
| 1776211020 | 2045.6 | 17.9 | 0.88 | 2045.6 | 2045.6 | 2027.7 | 0 |
| 1776124620 | 2027.7 | -3.3 | -0.16 | 2031 | 2031 | 2027.7 | 0 |
| 1776038220 | 2031 | 0 | 0.00 | 2031 | 2031 | 2031 | 0 |
| 1775951820 | 2031 | 0 | 0.00 | 2031 | 2031 | 2031 | 0 |
| 1775865420 | 2031 | 7.2 | 0.36 | 2031 | 2031 | 2023.8 | 0 |
| 1775779020 | 2023.8 | -3.3 | -0.16 | 2023.8 | 2027.1 | 2023.8 | 0 |
| 1775692620 | 2027.1 | 23.6 | 1.18 | 2003.5 | 2027.1 | 2003.5 | 0 |
| 1775606220 | 2003.5 | 7.3 | 0.37 | 2003.5 | 2003.5 | 1996.2 | 0 |
| 1775519820 | 1996.2 | 0 | 0.00 | 1996.2 | 1996.2 | 1996.2 | 0 |
| 1775433420 | 1996.2 | 0 | 0.00 | 1996.2 | 1996.2 | 1996.2 | 0 |
| 1775347020 | 1996.2 | 0 | 0.00 | 1996.2 | 1996.2 | 1996.2 | 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。
![PYR Token [Vulcan Forged] (PYRBTC)のロゴ。](/cdn/crypto/logos/capi/original/PYR_Vulcan_Forged.png){kind=small}
