Hot Features
プレミアム
Euro vs Malaysian Ringgit (EURMYR)
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 | -0.0684 | -1.44386042683 | 4.7373 | 4.7483 | 4.6689 | 0 | 0 | FX |
| 4 | 0.0484 | 1.0475056812 | 4.6205 | 4.7483 | 4.6205 | 0 | 0 | FX |
| 12 | 0.016 | 0.343871563971 | 4.6529 | 4.7483 | 4.5988 | 0 | 0 | FX |
| 26 | -0.0988 | -2.07227803763 | 4.7677 | 4.7718 | 4.5069 | 0 | 0 | FX |
| 52 | -0.2515 | -5.1113730591 | 4.9204 | 4.9816 | 4.5069 | 0 | 0 | FX |
| 156 | -0.4266 | -8.37209302326 | 5.0955 | 5.1888 | 4.5069 | 0 | 0 | FX |
| 260 | -0.2958 | -5.95806393136 | 4.9647 | 5.1888 | 4.4324 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782431820 | 4.6708999 | -0.03 | -0.55 | 4.6965 | 4.6965 | 4.6708999 | 0 |
| 1782345420 | 4.6965 | -0.03 | -0.69 | 4.6965 | 4.729 | 4.6965 | 0 |
| 1782259020 | 4.729 | -0.02 | -0.41 | 4.7483 | 4.7483 | 4.729 | 0 |
| 1782172620 | 4.7483 | 0.01 | 0.23 | 4.7483 | 4.7483 | 4.7373 | 0 |
| 1782086220 | 4.7373 | 0 | 0.00 | 4.7373 | 4.7373 | 4.7373 | 0 |
| 1781999820 | 4.7373 | 0 | 0.00 | 4.7373 | 4.7373 | 4.7373 | 0 |
| 1781913420 | 4.7373 | 0.02 | 0.43 | 4.7373 | 4.7373 | 4.7168 | 0 |
| 1781827020 | 4.7168 | -0 | -0.04 | 4.7168 | 4.7188 | 4.7168 | 0 |
| 1781740620 | 4.7188 | -0 | -0.08 | 4.7188 | 4.7224 | 4.7188 | 0 |
| 1781654220 | 4.7224 | 0.02 | 0.51 | 4.6983 | 4.7224 | 4.6983 | 0 |
| 1781567820 | 4.6983 | 0 | 0.04 | 4.6983 | 4.6983 | 4.6966 | 0 |
| 1781481420 | 4.6966 | 0 | 0.00 | 4.6966 | 4.6966 | 4.6966 | 0 |
| 1781395020 | 4.6966 | 0 | 0.00 | 4.6966 | 4.6966 | 4.6966 | 0 |
| 1781308620 | 4.6966 | 0.01 | 0.21 | 4.6866 | 4.6966 | 4.6866 | 0 |
| 1781222220 | 4.6866 | -0.01 | -0.14 | 4.6866 | 4.6932 | 4.6866 | 0 |
| 1781135820 | 4.6932 | -0.01 | -0.12 | 4.6987 | 4.6987 | 4.6932 | 0 |
| 1781049420 | 4.6987 | 0 | 0.06 | 4.6987 | 4.6987 | 4.6959 | 0 |
| 1780963020 | 4.6959 | 0 | 0.03 | 4.6959 | 4.6959 | 4.6947 | 0 |
| 1780876620 | 4.6947 | 0 | 0.00 | 4.6947 | 4.6947 | 4.6947 | 0 |
| 1780790220 | 4.6947 | 0 | 0.00 | 4.6947 | 4.6947 | 4.6947 | 0 |
| 1780703820 | 4.6947 | 0.03 | 0.63 | 4.6651999 | 4.6947 | 4.6651999 | 0 |
| 1780617420 | 4.6651999 | 0.02 | 0.40 | 4.6466 | 4.6651999 | 4.6466 | 0 |
| 1780531020 | 4.6466 | 0.01 | 0.17 | 4.6466 | 4.6466 | 4.6387 | 0 |
| 1780444620 | 4.6387 | 0 | 0.06 | 4.636 | 4.6387 | 4.636 | 0 |
| 1780358220 | 4.636 | 0.01 | 0.25 | 4.636 | 4.636 | 4.6245 | 0 |
| 1780271820 | 4.6245 | 0 | 0.00 | 4.6245 | 4.6245 | 4.6245 | 0 |
| 1780185420 | 4.6245 | 0 | 0.00 | 4.6245 | 4.6245 | 4.6245 | 0 |
| 1780099020 | 4.6245 | 0 | 0.09 | 4.6205 | 4.6245 | 4.6205 | 0 |
| 1780012620 | 4.6205 | 0 | 0.00 | 4.6205 | 4.6205 | 4.6205 | 0 |
| 1779926220 | 4.6205 | 0.01 | 0.13 | 4.6144999 | 4.6205 | 4.6144999 | 0 |
| 1779839820 | 4.6144999 | 0.01 | 0.11 | 4.6144999 | 4.6144999 | 4.6093 | 0 |
| 1779753420 | 4.6093 | 0.01 | 0.15 | 4.6093 | 4.6093 | 4.6022999 | 0 |
| 1779667020 | 4.6022999 | 0 | 0.00 | 4.6022999 | 4.6022999 | 4.6022999 | 0 |
| 1779580620 | 4.6022999 | 0 | 0.00 | 4.6022999 | 4.6022999 | 4.6022999 | 0 |
| 1779494220 | 4.6022999 | -0 | -0.04 | 4.6022999 | 4.6041999 | 4.6022999 | 0 |
| 1779407820 | 4.6041999 | 0 | 0.00 | 4.6041999 | 4.6041999 | 4.6041999 | 0 |
| 1779321420 | 4.6041999 | -0.02 | -0.48 | 4.6041999 | 4.6263 | 4.6041999 | 0 |
| 1779235020 | 4.6263 | -0 | -0.10 | 4.6263 | 4.6307 | 4.6263 | 0 |
| 1779148620 | 4.6307 | 0.03 | 0.62 | 4.6307 | 4.6307 | 4.6021 | 0 |
| 1779062220 | 4.6021 | 0 | 0.00 | 4.6021 | 4.6021 | 4.6021 | 0 |
| 1778975820 | 4.6021 | 0 | 0.00 | 4.6021 | 4.6021 | 4.6021 | 0 |
| 1778889420 | 4.6021 | -0 | -0.01 | 4.6024 | 4.6024 | 4.6021 | 0 |
| 1778803020 | 4.6024 | 0 | 0.05 | 4.6024 | 4.6024 | 4.6001 | 0 |
| 1778716620 | 4.6001 | -0.02 | -0.33 | 4.6151 | 4.6151 | 4.6001 | 0 |
| 1778630220 | 4.6151 | -0 | -0.08 | 4.619 | 4.619 | 4.6151 | 0 |
| 1778543820 | 4.619 | 0.01 | 0.15 | 4.619 | 4.619 | 4.6119 | 0 |
| 1778457420 | 4.6119 | 0 | 0.00 | 4.6119 | 4.6119 | 4.6119 | 0 |
| 1778370960 | 4.6119 | 0 | 0.00 | 4.6119 | 4.6119 | 4.6119 | 0 |
| 1778284620 | 4.6119 | 0.01 | 0.28 | 4.5988 | 4.6119 | 4.5988 | 0 |
| 1778198220 | 4.5988 | -0.02 | -0.39 | 4.6167 | 4.6167 | 4.5988 | 0 |
| 1778111820 | 4.6167 | -0.01 | -0.26 | 4.6285999 | 4.6285999 | 4.6167 | 0 |
| 1778025420 | 4.6285999 | 0 | 0.03 | 4.6285999 | 4.6285999 | 4.6273 | 0 |
| 1777939020 | 4.6273 | -0.01 | -0.19 | 4.6273 | 4.6362 | 4.6273 | 0 |
| 1777852620 | 4.6362 | 0 | 0.00 | 4.6362 | 4.6362 | 4.6362 | 0 |
| 1777766220 | 4.6362 | 0 | 0.00 | 4.6362 | 4.6362 | 4.6362 | 0 |
| 1777679820 | 4.6362 | 0 | 0.00 | 4.6362 | 4.6362 | 4.6362 | 0 |
| 1777593420 | 4.6362 | 0.01 | 0.18 | 4.6362 | 4.6362 | 4.6279 | 0 |
| 1777507020 | 4.6279 | -0 | -0.03 | 4.6279 | 4.6293 | 4.6279 | 0 |
| 1777420620 | 4.6293 | -0.01 | -0.22 | 4.6393 | 4.6393 | 4.6293 | 0 |
| 1777334220 | 4.6393 | -0 | -0.05 | 4.6393 | 4.6418 | 4.6393 | 0 |
| 1777247820 | 4.6418 | 0 | 0.00 | 4.6418 | 4.6418 | 4.6418 | 0 |
| 1777161420 | 4.6418 | 0 | 0.00 | 4.6418 | 4.6418 | 4.6418 | 0 |
| 1777075020 | 4.6418 | 0 | 0.04 | 4.6418 | 4.6418 | 4.6401 | 0 |
| 1776988620 | 4.6401 | -0.02 | -0.33 | 4.6556 | 4.6556 | 4.6401 | 0 |
| 1776902220 | 4.6556 | 0.01 | 0.16 | 4.648 | 4.6556 | 4.648 | 0 |
| 1776815820 | 4.648 | -0 | -0.05 | 4.6501 | 4.6501 | 4.648 | 0 |
| 1776729420 | 4.6501 | -0.01 | -0.28 | 4.6632999 | 4.6632999 | 4.6501 | 0 |
| 1776642960 | 4.6632999 | 0 | 0.00 | 4.6632999 | 4.6632999 | 4.6632999 | 0 |
| 1776556560 | 4.6632999 | 0 | 0.00 | 4.6632999 | 4.6632999 | 4.6632999 | 0 |
| 1776470220 | 4.6632999 | 0 | 0.02 | 4.6608 | 4.6632999 | 4.6623 | 0 |
| 1776383820 | 4.6623 | 0 | 0.03 | 4.6608 | 4.6623 | 4.6608 | 0 |
| 1776297420 | 4.6608 | 0.02 | 0.50 | 4.6375 | 4.6608 | 4.6375 | 0 |
| 1776211020 | 4.6375 | -0.01 | -0.19 | 4.6375 | 4.6463 | 4.6375 | 0 |
| 1776124620 | 4.6463 | 0.01 | 0.16 | 4.639 | 4.6463 | 4.639 | 0 |
| 1776038220 | 4.639 | 0 | 0.00 | 4.639 | 4.639 | 4.639 | 0 |
| 1775951820 | 4.639 | 0 | 0.00 | 4.639 | 4.639 | 4.639 | 0 |
| 1775865420 | 4.639 | -0 | -0.04 | 4.639 | 4.6407 | 4.639 | 0 |
| 1775779020 | 4.6407 | -0.01 | -0.22 | 4.6407 | 4.651 | 4.6407 | 0 |
| 1775692620 | 4.651 | -0.01 | -0.22 | 4.6613 | 4.6613 | 4.651 | 0 |
| 1775606220 | 4.6613 | 0.01 | 0.18 | 4.6613 | 4.6613 | 4.6529 | 0 |
| 1775519820 | 4.6529 | 0 | 0.00 | 4.6529 | 4.6529 | 4.6529 | 0 |
| 1775433420 | 4.6529 | 0 | 0.00 | 4.6529 | 4.6529 | 4.6529 | 0 |
| 1775347020 | 4.6529 | 0 | 0.00 | 4.6529 | 4.6529 | 4.6529 | 0 |
| 1775260620 | 4.6529 | 0 | 0.00 | 4.6529 | 4.6529 | 4.6529 | 0 |
| 1775174220 | 4.6529 | -0.01 | -0.22 | 4.663 | 4.663 | 4.6529 | 0 |
| 1775087820 | 4.663 | 0.01 | 0.24 | 4.663 | 4.663 | 4.6518 | 0 |
| 1775001420 | 4.6518 | 0.01 | 0.26 | 4.6397 | 4.6518 | 4.6397 | 0 |
| 1774915020 | 4.6397 | 0.02 | 0.45 | 4.6191 | 4.6397 | 4.6191 | 0 |
| 1774828620 | 4.6191 | 0 | 0.00 | 4.6191 | 4.6191 | 4.6191 | 0 |
| 1774742220 | 4.6191 | 0 | 0.00 | 4.6191 | 4.6191 | 4.6191 | 0 |
| 1774655820 | 4.6191 | 0.01 | 0.12 | 4.6135 | 4.6191 | 4.6135 | 0 |
| 1774569420 | 4.6135 | 0.01 | 0.16 | 4.6062 | 4.6135 | 4.6062 | 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。
