Hot Features
プレミアム
Euro vs Mexican Nuevo Peso (EURMXN)
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 | 0.000799999999998 | 0.00399768134481 | 20.0116 | 20.0545 | 19.62317 | 0 | 0 | FX |
| 4 | -0.106715 | -0.530415975057 | 20.119115 | 20.20895 | 19.62317 | 0 | 0 | FX |
| 12 | -0.3348 | -1.64543524416 | 20.3472 | 20.7775 | 19.62317 | 0 | 0 | FX |
| 26 | -1.12445 | -5.31985608073 | 21.13685 | 32.444505 | 19.62317 | 0 | 0 | FX |
| 52 | -2.11235 | -9.54745251359 | 22.12475 | 32.444505 | 19.62317 | 0 | 0 | FX |
| 156 | 1.3254 | 7.09263124097 | 18.687 | 58.31691 | 17.54875 | 0 | 0 | FX |
| 260 | -3.69305 | -15.5789069602 | 23.70545 | 58.31691 | 0.0024539 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 19.97585 | 0.01 | 0.04 | 19.968205 | 19.99915 | 19.939545 | 0 |
| 1782863820 | 19.9688 | 0.01 | 0.07 | 19.9559 | 19.99278 | 19.8852 | 0 |
| 1782777420 | 19.9552 | 0.02 | 0.11 | 19.9336 | 20.036955 | 19.9184 | 0 |
| 1782691020 | 19.9328 | -0.01 | -0.03 | 19.9395 | 20.01308 | 19.62317 | 0 |
| 1782604620 | 19.9395 | 0 | 0.03 | 19.9345 | 19.9793 | 19.9395 | 0 |
| 1782518220 | 19.9345 | 0.04 | 0.18 | 19.897645 | 20.0545 | 19.8912 | 0 |
| 1782431820 | 19.899 | -0.11 | -0.56 | 20.0116 | 20.02318 | 19.871105 | 0 |
| 1782345420 | 20.0116 | 0.04 | 0.18 | 19.977825 | 20.05115 | 19.943365 | 0 |
| 1782259020 | 19.97635 | 0.13 | 0.66 | 19.8479 | 20.032205 | 19.858195 | 0 |
| 1782172620 | 19.846 | -0.04 | -0.22 | 19.8889 | 19.883095 | 19.79649 | 0 |
| 1782086220 | 19.8899 | 0.01 | 0.03 | 19.8795 | 19.94277 | 19.739205 | 0 |
| 1781999820 | 19.884 | 0 | 0.00 | 19.884 | 19.884 | 19.884 | 0 |
| 1781913420 | 19.884 | -0 | -0.02 | 19.8908 | 19.9075 | 19.7625 | 0 |
| 1781827020 | 19.8882 | -0.02 | -0.10 | 19.908475 | 19.94744 | 19.878385 | 0 |
| 1781740620 | 19.9081 | -0.08 | -0.38 | 19.98281 | 20.03935 | 19.88079 | 0 |
| 1781654220 | 19.98395 | 0.03 | 0.14 | 19.95545 | 19.99061 | 19.92645 | 0 |
| 1781567820 | 19.95565 | 0.03 | 0.18 | 19.921455 | 19.9882 | 19.926045 | 0 |
| 1781481420 | 19.92075 | -0.02 | -0.10 | 19.94065 | 20.0055 | 19.91919 | 0 |
| 1781395020 | 19.94065 | 0.01 | 0.07 | 19.92765 | 20.0055 | 19.9204 | 0 |
| 1781308620 | 19.92765 | -0.04 | -0.19 | 19.96705 | 20.0065 | 19.8835 | 0 |
| 1781222220 | 19.96463 | -0.13 | -0.66 | 20.098 | 20.0946 | 19.94969 | 0 |
| 1781135820 | 20.0963 | -0.04 | -0.20 | 20.13465 | 20.1796 | 20.072425 | 0 |
| 1781049420 | 20.136 | -0.01 | -0.02 | 20.1403 | 20.1625 | 20.0889 | 0 |
| 1780963020 | 20.141 | 0.01 | 0.07 | 20.12877 | 20.1569 | 20.073025 | 0 |
| 1780876620 | 20.12695 | -0 | -0.02 | 20.13125 | 20.183575 | 20.088035 | 0 |
| 1780790220 | 20.13025 | 0 | 0.00 | 20.13025 | 20.13025 | 20.13025 | 0 |
| 1780703820 | 20.13025 | 0.06 | 0.31 | 20.06935 | 20.20895 | 20.06277 | 0 |
| 1780617420 | 20.06755 | -0.05 | -0.26 | 20.119115 | 20.13131 | 20.0607 | 0 |
| 1780531020 | 20.11935 | 0.01 | 0.06 | 20.10669 | 20.14452 | 20.065575 | 0 |
| 1780444620 | 20.10685 | -0.09 | -0.43 | 20.1931 | 20.19115 | 20.0971 | 0 |
| 1780358220 | 20.19342 | -0.02 | -0.10 | 20.21882 | 20.22565 | 20.164505 | 0 |
| 1780271820 | 20.2143 | -0.02 | -0.11 | 20.2365 | 20.26091 | 20.20175 | 0 |
| 1780185420 | 20.2365 | 0 | 0.00 | 20.2355 | 20.2365 | 20.2085 | 0 |
| 1780099020 | 20.2355 | 0.06 | 0.30 | 20.1714 | 20.272305 | 20.155845 | 0 |
| 1780012620 | 20.17455 | -0.02 | -0.12 | 20.20085 | 20.22315 | 20.15815 | 0 |
| 1779926220 | 20.19885 | 0.07 | 0.34 | 20.1291 | 20.238425 | 20.12823 | 0 |
| 1779839820 | 20.13005 | 0.01 | 0.04 | 20.12335 | 20.15405 | 20.097125 | 0 |
| 1779753420 | 20.12295 | 0.03 | 0.14 | 20.095975 | 20.1406 | 20.091515 | 0 |
| 1779667020 | 20.09495 | -0.04 | -0.18 | 20.1305 | 20.20008 | 20.08673 | 0 |
| 1779580620 | 20.1305 | 0.02 | 0.10 | 20.1095 | 20.1305 | 20.1085 | 0 |
| 1779494220 | 20.1095 | 0.01 | 0.06 | 20.10015 | 20.122025 | 20.07755 | 0 |
| 1779407820 | 20.09808 | -0.04 | -0.18 | 20.13345 | 20.15875 | 20.07175 | 0 |
| 1779321420 | 20.13348 | -0.07 | -0.34 | 20.20285 | 20.20655 | 20.08335 | 0 |
| 1779235020 | 20.2023 | 0.07 | 0.34 | 20.1342 | 20.2142 | 20.1129 | 0 |
| 1779148620 | 20.13465 | -0.02 | -0.12 | 20.1589 | 20.17065 | 20.11415 | 0 |
| 1779062220 | 20.15905 | 0 | 0.01 | 20.1535 | 20.1673 | 20.0395 | 0 |
| 1778975820 | 20.1575 | 0 | 0.00 | 20.1575 | 20.1575 | 20.1575 | 0 |
| 1778889420 | 20.1575 | 0.06 | 0.30 | 20.09685 | 20.22805 | 20.0395 | 0 |
| 1778803020 | 20.09675 | -0.02 | -0.10 | 20.11585 | 20.15985 | 20.081275 | 0 |
| 1778716620 | 20.11613 | -0.1 | -0.52 | 20.22075 | 20.20905 | 20.10685 | 0 |
| 1778630220 | 20.22085 | -0.03 | -0.16 | 20.25225 | 20.27185 | 20.2085 | 0 |
| 1778543820 | 20.25405 | -0.01 | -0.04 | 20.26025 | 20.28036 | 20.22674 | 0 |
| 1778457420 | 20.26181 | -0.19 | -0.93 | 20.4515 | 20.4855 | 20.1671 | 0 |
| 1778370960 | 20.4515 | 0.21 | 1.02 | 20.2449 | 20.4855 | 20.2445 | 0 |
| 1778284620 | 20.2449 | -0.04 | -0.20 | 20.2856 | 20.29225 | 20.2385 | 0 |
| 1778198220 | 20.28535 | 0.01 | 0.06 | 20.2717 | 20.3195 | 20.24405 | 0 |
| 1778111820 | 20.27225 | -0.04 | -0.20 | 20.315505 | 20.32795 | 20.24981 | 0 |
| 1778025420 | 20.31355 | -0.17 | -0.84 | 20.49015 | 20.4768 | 20.29245 | 0 |
| 1777939020 | 20.48585 | 0.02 | 0.12 | 20.46205 | 20.5125 | 20.41135 | 0 |
| 1777852620 | 20.46205 | -0 | -0.02 | 20.46615 | 20.579935 | 20.383485 | 0 |
| 1777766220 | 20.46615 | 0 | 0.00 | 20.46615 | 20.46615 | 20.46615 | 0 |
| 1777679820 | 20.46615 | -0.02 | -0.07 | 20.48125 | 20.52133 | 20.44355 | 0 |
| 1777593420 | 20.4813 | 0 | 0.00 | 20.4801 | 20.56745 | 20.47135 | 0 |
| 1777507020 | 20.48065 | 0.11 | 0.53 | 20.37274 | 20.49708 | 20.34848 | 0 |
| 1777420620 | 20.37285 | -0 | -0.00 | 20.37435 | 20.41285 | 20.3395 | 0 |
| 1777334220 | 20.37295 | -0.01 | -0.07 | 20.38825 | 20.41185 | 20.365475 | 0 |
| 1777247820 | 20.38759 | 0.01 | 0.05 | 20.4316 | 20.6925 | 20.25092 | 0 |
| 1777161420 | 20.3776 | 0 | 0.00 | 20.3776 | 20.3776 | 20.3776 | 0 |
| 1777075020 | 20.3776 | 0.03 | 0.14 | 20.34895 | 20.4095 | 20.34255 | 0 |
| 1776988620 | 20.34955 | 0.05 | 0.22 | 20.30115 | 20.38235 | 20.28315 | 0 |
| 1776902220 | 20.30395 | -0.04 | -0.19 | 20.34315 | 20.34302 | 20.28827 | 0 |
| 1776815820 | 20.34355 | -0.06 | -0.27 | 20.40135 | 20.41325 | 20.3115 | 0 |
| 1776729420 | 20.3996 | -0.01 | -0.05 | 20.39545 | 20.435215 | 20.38225 | 0 |
| 1776642960 | 20.41055 | 0 | 0.00 | 20.41055 | 20.41055 | 20.41055 | 0 |
| 1776556560 | 20.41055 | 0.04 | 0.20 | 20.37055 | 20.41055 | 20.3207 | 0 |
| 1776470220 | 20.37055 | 0.05 | 0.22 | 20.3631 | 20.7775 | 20.291525 | 0 |
| 1776383820 | 20.3251 | -0.04 | -0.18 | 20.3631 | 20.3672 | 20.3235 | 0 |
| 1776297420 | 20.36223 | 0 | 0.01 | 20.3598 | 20.3985 | 20.323755 | 0 |
| 1776211020 | 20.360375 | 0.01 | 0.06 | 20.34785 | 20.3835 | 20.3041 | 0 |
| 1776124620 | 20.34745 | -0.01 | -0.06 | 20.3539 | 20.366385 | 20.2851 | 0 |
| 1776038220 | 20.359435 | 0.07 | 0.36 | 20.27985 | 20.6805 | 20.169535 | 0 |
| 1775951820 | 20.28685 | 0 | 0.00 | 20.28685 | 20.28685 | 20.28685 | 0 |
| 1775865420 | 20.28685 | -0.03 | -0.13 | 20.3121 | 20.344345 | 20.2405 | 0 |
| 1775779020 | 20.3139 | -0.03 | -0.15 | 20.3472 | 20.38995 | 20.29505 | 0 |
| 1775692620 | 20.34365 | -0.13 | -0.62 | 20.4767 | 20.480885 | 20.31947 | 0 |
| 1775606220 | 20.46965 | -0.04 | -0.19 | 20.51015 | 20.624385 | 20.466785 | 0 |
| 1775519820 | 20.5089 | -0.08 | -0.37 | 20.5864 | 20.6135 | 20.49355 | 0 |
| 1775433420 | 20.5854 | -0.03 | -0.16 | 20.61745 | 20.6263 | 20.53688 | 0 |
| 1775347020 | 20.61745 | 0 | 0.00 | 20.61745 | 20.61745 | 20.6135 | 0 |
| 1775260620 | 20.61745 | 0.01 | 0.06 | 20.60535 | 20.629155 | 20.5393 | 0 |
| 1775174220 | 20.60585 | -0.06 | -0.28 | 20.6636 | 20.694435 | 20.5867 | 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。
