Hot Features
プレミアム
Euro vs New Zealand Dollar (EURNZD)
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 | 0.00927 | 0.466789700414 | 1.985905 | 1.997585 | 1.977955 | 0 | 0 | FX |
| 4 | 0.00518 | 0.260302161563 | 1.989995 | 1.997585 | 1.944625 | 0 | 0 | FX |
| 12 | 0.00515 | 0.25879071871 | 1.990025 | 2.03355 | 1.944625 | 0 | 0 | FX |
| 26 | -0.03631 | -1.78736244668 | 2.031485 | 2.0437 | 1.944625 | 0 | 0 | FX |
| 52 | 0.085775 | 4.49224887399 | 1.9094 | 2.068105 | 1.90015 | 0 | 0 | FX |
| 156 | 0.242675 | 13.847360913 | 1.7525 | 2.068105 | 0.0223086 | 0 | 0 | FX |
| 260 | 0.2986 | 17.6001650384 | 1.696575 | 152.6775 | 0.0223086 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781654220 | 1.99127 | 0 | 0.10 | 1.989365 | 1.997445 | 1.9869 | 0 |
| 1781567820 | 1.989275 | 0.01 | 0.38 | 1.981935 | 1.9919 | 1.98172 | 0 |
| 1781481420 | 1.9818 | -0 | -0.15 | 1.9848 | 1.98549 | 1.980555 | 0 |
| 1781395020 | 1.9848 | -0 | -0.01 | 1.9849 | 1.9849 | 1.9848 | 0 |
| 1781308620 | 1.9849 | 0 | 0.00 | 1.984795 | 1.9896 | 1.98195 | 0 |
| 1781222220 | 1.98488 | -0.01 | -0.31 | 1.991 | 1.9972 | 1.977955 | 0 |
| 1781135820 | 1.99102 | 0 | 0.22 | 1.985905 | 1.9929 | 1.9825 | 0 |
| 1781049420 | 1.98659 | -0 | -0.02 | 1.98676 | 1.98828 | 1.9753 | 0 |
| 1780963020 | 1.9869 | -0 | -0.06 | 1.988245 | 1.9887 | 1.977175 | 0 |
| 1780876620 | 1.98804 | -0 | -0.00 | 1.9881 | 1.99084 | 1.9877 | 0 |
| 1780790220 | 1.9881 | 0 | 0.00 | 1.9881 | 1.9881 | 1.9881 | 0 |
| 1780703820 | 1.9881 | 0.01 | 0.48 | 1.978565 | 1.9904 | 1.978485 | 0 |
| 1780617420 | 1.978595 | 0 | 0.03 | 1.97776 | 1.981 | 1.9752 | 0 |
| 1780531020 | 1.97795 | 0.02 | 0.78 | 1.96264 | 1.9808 | 1.963375 | 0 |
| 1780444620 | 1.962545 | 0 | 0.10 | 1.96032 | 1.9673 | 1.9582 | 0 |
| 1780358220 | 1.96058 | 0.01 | 0.66 | 1.94783 | 1.9685 | 1.9506 | 0 |
| 1780271820 | 1.9478 | -0 | -0.05 | 1.9487 | 1.95266 | 1.94738 | 0 |
| 1780185420 | 1.9487 | 0 | 0.00 | 1.9487 | 1.9487 | 1.9487 | 0 |
| 1780099020 | 1.9487 | -0.01 | -0.59 | 1.96051 | 1.95611 | 1.944625 | 0 |
| 1780012620 | 1.96018 | -0.01 | -0.58 | 1.972 | 1.976775 | 1.959595 | 0 |
| 1779926220 | 1.971695 | -0.02 | -1.02 | 1.992045 | 1.98426 | 1.96698 | 0 |
| 1779839820 | 1.992035 | 0.01 | 0.35 | 1.9852 | 1.9937 | 1.9869 | 0 |
| 1779753420 | 1.985105 | 0 | 0.14 | 1.98243 | 1.991445 | 1.980115 | 0 |
| 1779667020 | 1.982355 | -0 | -0.11 | 1.9845 | 1.984665 | 1.980155 | 0 |
| 1779580620 | 1.9845 | 0 | 0.02 | 1.9842 | 1.9845 | 1.9841 | 0 |
| 1779494220 | 1.9842 | 0.01 | 0.38 | 1.976505 | 1.98575 | 1.9765 | 0 |
| 1779407820 | 1.9767 | -0 | -0.23 | 1.98134 | 1.9854 | 1.97498 | 0 |
| 1779321420 | 1.981215 | -0.01 | -0.45 | 1.989995 | 1.9907 | 1.977095 | 0 |
| 1779235020 | 1.99008 | 0.01 | 0.29 | 1.984165 | 1.99365 | 1.98415 | 0 |
| 1779148620 | 1.984295 | -0.01 | -0.37 | 1.99134 | 1.9917 | 1.98143 | 0 |
| 1779062220 | 1.991655 | 0.01 | 0.28 | 1.9865 | 1.992 | 1.986105 | 0 |
| 1778975820 | 1.986 | 0 | 0.00 | 1.986 | 1.986 | 1.986 | 0 |
| 1778889420 | 1.986 | 0.01 | 0.53 | 1.97573 | 1.9918 | 1.98 | 0 |
| 1778803020 | 1.9756 | 0 | 0.01 | 1.975265 | 1.97652 | 1.96795 | 0 |
| 1778716620 | 1.97544 | 0 | 0.18 | 1.97183 | 1.9771 | 1.97019 | 0 |
| 1778630220 | 1.97188 | -0 | -0.15 | 1.97469 | 1.9783 | 1.9679 | 0 |
| 1778543820 | 1.97491 | -0 | -0.15 | 1.97787 | 1.9806 | 1.9736 | 0 |
| 1778457420 | 1.97786 | 0 | 0.09 | 1.976 | 1.979955 | 1.97479 | 0 |
| 1778370960 | 1.976 | -0 | -0.03 | 1.9765 | 1.9765 | 1.976 | 0 |
| 1778284620 | 1.9765 | 0 | 0.05 | 1.97534 | 1.978 | 1.9718 | 0 |
| 1778198220 | 1.9756 | 0 | 0.12 | 1.973325 | 1.9764 | 1.9666 | 0 |
| 1778111820 | 1.9733 | -0.01 | -0.58 | 1.984985 | 1.97615 | 1.958475 | 0 |
| 1778025420 | 1.984845 | -0.01 | -0.31 | 1.991235 | 1.9939 | 1.9828 | 0 |
| 1777939020 | 1.9911 | 0.01 | 0.28 | 1.985835 | 1.9946 | 1.980745 | 0 |
| 1777852620 | 1.98561 | -0 | -0.15 | 1.9885 | 1.991575 | 1.98485 | 0 |
| 1777766220 | 1.9885 | 0 | 0.00 | 1.9885 | 1.9885 | 1.9885 | 0 |
| 1777679820 | 1.9885 | 0 | 0.12 | 1.985845 | 1.9941 | 1.9856 | 0 |
| 1777593420 | 1.98603 | -0.01 | -0.74 | 2.0008499 | 2.003 | 1.985 | 0 |
| 1777507020 | 2.0009 | 0.01 | 0.51 | 1.990075 | 2.0063 | 1.99363 | 0 |
| 1777420620 | 1.9907 | 0.01 | 0.37 | 1.98287 | 1.9937 | 1.9845 | 0 |
| 1777334220 | 1.98334 | -0.01 | -0.54 | 1.994095 | 1.9935 | 1.982 | 0 |
| 1777247820 | 1.9942 | 0 | 0.01 | 1.9946 | 1.9969 | 1.9929 | 0 |
| 1777161420 | 1.9941 | 0 | 0.00 | 1.9941 | 1.9941 | 1.9941 | 0 |
| 1777075020 | 1.9941 | -0 | -0.11 | 1.99632 | 2.00135 | 1.9916 | 0 |
| 1776988620 | 1.996335 | 0.01 | 0.68 | 1.98234 | 1.99895 | 1.985695 | 0 |
| 1776902220 | 1.9828 | -0.01 | -0.43 | 1.991315 | 1.9886 | 1.97785 | 0 |
| 1776815820 | 1.9914 | -0 | -0.21 | 1.995345 | 1.996735 | 1.9882 | 0 |
| 1776729420 | 1.995595 | -0.01 | -0.30 | 2.001265 | 2.0059 | 1.992015 | 0 |
| 1776642960 | 2.0016 | 0 | 0.00 | 2.0016 | 2.0016 | 2.0016 | 0 |
| 1776556560 | 2.0016 | -0 | -0.02 | 2.0019999 | 2.0021 | 2.0016 | 0 |
| 1776470220 | 2.0019999 | 0 | 0.01 | 1.997085 | 2.0057 | 1.99615 | 0 |
| 1776383820 | 2.001775 | 0 | 0.22 | 1.997085 | 2.0022 | 1.9951 | 0 |
| 1776297420 | 1.9973 | -0 | -0.09 | 1.998895 | 2.00014 | 1.994 | 0 |
| 1776211020 | 1.9991 | -0 | -0.25 | 2.003925 | 2.005915 | 1.99431 | 0 |
| 1776124620 | 2.004025 | -0.01 | -0.39 | 2.01162 | 2.0091 | 2.0008 | 0 |
| 1776038220 | 2.01197 | 0 | 0.11 | 2.0093 | 2.013465 | 2.0052 | 0 |
| 1775951820 | 2.0097999 | 0 | 0.00 | 2.0097999 | 2.0097999 | 2.0097999 | 0 |
| 1775865420 | 2.0097999 | 0.01 | 0.56 | 1.997935 | 2.0107 | 1.997945 | 0 |
| 1775779020 | 1.998575 | -0 | -0.16 | 2.00161 | 2.0034 | 1.99386 | 0 |
| 1775692620 | 2.00174 | -0.01 | -0.48 | 2.012165 | 2.009 | 1.99975 | 0 |
| 1775606220 | 2.0114899 | -0.01 | -0.42 | 2.0198 | 2.03355 | 2.00752 | 0 |
| 1775519820 | 2.020065 | -0 | -0.20 | 2.024415 | 2.0224 | 2.0165 | 0 |
| 1775433420 | 2.0242 | -0 | -0.00 | 2.0243 | 2.026355 | 2.01482 | 0 |
| 1775347020 | 2.0243 | 0 | 0.00 | 2.0243 | 2.0243 | 2.02045 | 0 |
| 1775260620 | 2.0243 | 0.01 | 0.27 | 2.0187 | 2.0264 | 2.0134 | 0 |
| 1775174220 | 2.018815 | 0 | 0.14 | 2.016155 | 2.0224 | 2.013895 | 0 |
| 1775087820 | 2.015995 | 0 | 0.24 | 2.0111 | 2.01805 | 2.008425 | 0 |
| 1775001420 | 2.0112 | 0.01 | 0.34 | 2.004015 | 2.021005 | 2.0051549 | 0 |
| 1774915020 | 2.004335 | -0.01 | -0.29 | 2.006525 | 2.0104 | 2.00215 | 0 |
| 1774828620 | 2.0101 | 0 | 0.00 | 2.0101 | 2.0101 | 2.0101 | 0 |
| 1774742220 | 2.0101 | 0 | 0.00 | 2.0101 | 2.0101 | 2.0101 | 0 |
| 1774655820 | 2.0101 | 0.01 | 0.40 | 2.0020699 | 2.0112 | 1.9954 | 0 |
| 1774569420 | 2.0019999 | 0.01 | 0.53 | 1.99123 | 2.008015 | 1.992 | 0 |
| 1774483020 | 1.99143 | 0 | 0.09 | 1.990125 | 1.9959 | 1.987595 | 0 |
| 1774396620 | 1.9896 | 0.01 | 0.31 | 1.982895 | 1.99618 | 1.9797 | 0 |
| 1774310220 | 1.983425 | 0 | 0.04 | 1.98218 | 1.99354 | 1.9746 | 0 |
| 1774223820 | 1.982585 | -0 | -0.09 | 1.9844 | 1.98591 | 1.979575 | 0 |
| 1774137420 | 1.9844 | -0 | -0.03 | 1.9849 | 1.9849 | 1.9844 | 0 |
| 1774051020 | 1.9849 | 0.01 | 0.60 | 1.972585 | 1.98582 | 1.964 | 0 |
| 1773964620 | 1.973075 | -0.01 | -0.28 | 1.978075 | 1.98116 | 1.96924 | 0 |
| 1773878220 | 1.97852 | 0.01 | 0.45 | 1.96972 | 1.9806 | 1.96645 | 0 |
| 1773791820 | 1.969605 | 0.01 | 0.25 | 1.964865 | 1.9748 | 1.9668 | 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。
