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 | -0.01017 | -0.503198800635 | 2.02107 | 2.0185 | 2.000845 | 0 | 0 | FX |
| 4 | 0.02414 | 1.21504358856 | 1.98676 | 2.0239 | 1.9753 | 0 | 0 | FX |
| 12 | 0.006975 | 0.348066918672 | 2.003925 | 2.0239 | 1.944625 | 0 | 0 | FX |
| 26 | -0.010705 | -0.529529754824 | 2.021605 | 2.03815 | 1.944625 | 0 | 0 | FX |
| 52 | 0.0637 | 3.27136400986 | 1.9472 | 2.068105 | 1.9282 | 0 | 0 | FX |
| 156 | 0.243645 | 13.7866352054 | 1.767255 | 2.068105 | 0.00245 | 0 | 0 | FX |
| 260 | 0.326035 | 19.3508085218 | 1.684865 | 2.068105 | 0.00245 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 2.007165 | 0 | 0.07 | 2.00581 | 2.01144 | 2.0053 | 0 |
| 1783295820 | 2.0057649 | 0 | 0.07 | 2.0043 | 2.0063 | 2.00206 | 0 |
| 1783209360 | 2.0043 | -0 | -0.02 | 2.0048 | 2.0048 | 2.0043 | 0 |
| 1783123020 | 2.0048 | -0 | -0.10 | 2.006795 | 2.0054 | 2.000845 | 0 |
| 1783036620 | 2.006865 | 0 | 0.09 | 2.004875 | 2.0112 | 2.00415 | 0 |
| 1782950220 | 2.0051 | -0.01 | -0.31 | 2.011285 | 2.0124 | 2.0041 | 0 |
| 1782863820 | 2.011285 | -0.01 | -0.48 | 2.021025 | 2.0185 | 2.008015 | 0 |
| 1782777420 | 2.021 | 0 | 0.13 | 2.0188 | 2.0238999 | 2.0151 | 0 |
| 1782691020 | 2.01845 | 0 | 0.02 | 2.01785 | 2.0192549 | 1.99768 | 0 |
| 1782604620 | 2.0181 | 0 | 0.00 | 2.0181 | 2.0181 | 2.0181 | 0 |
| 1782518220 | 2.0181 | 0 | 0.22 | 2.013595 | 2.0228 | 2.0134 | 0 |
| 1782431820 | 2.01371 | 0 | 0.10 | 2.01165 | 2.01795 | 2.0064099 | 0 |
| 1782345420 | 2.011685 | 0 | 0.12 | 2.0090849 | 2.0188 | 2.00445 | 0 |
| 1782259020 | 2.009315 | 0.01 | 0.41 | 2.00104 | 2.0147149 | 1.9997 | 0 |
| 1782172620 | 2.00107 | 0 | 0.08 | 1.99908 | 2.0025 | 1.99294 | 0 |
| 1782086220 | 1.99943 | -0 | -0.01 | 1.9997 | 2.00114 | 1.996895 | 0 |
| 1781999820 | 1.9997 | -0 | -0.04 | 2.0005 | 2.0005 | 1.9997 | 0 |
| 1781913420 | 2.0005 | 0.01 | 0.49 | 1.99122 | 2.003205 | 1.9926 | 0 |
| 1781827020 | 1.990745 | -0 | -0.11 | 1.992665 | 1.9933 | 1.98519 | 0 |
| 1781740620 | 1.99299 | 0 | 0.09 | 1.9913 | 1.9963 | 1.98617 | 0 |
| 1781654220 | 1.99127 | 0 | 0.10 | 1.989365 | 1.997585 | 1.9869 | 0 |
| 1781567820 | 1.989275 | 0.01 | 0.38 | 1.981935 | 1.9919 | 1.98172 | 0 |
| 1781481420 | 1.9818 | -0 | -0.16 | 1.9848 | 1.98549 | 1.980555 | 0 |
| 1781395020 | 1.9849 | 0 | 0.00 | 1.9849 | 1.9849 | 1.9849 | 0 |
| 1781308620 | 1.9849 | 0 | 0.00 | 1.984795 | 1.9896 | 1.98195 | 0 |
| 1781222220 | 1.98488 | -0.01 | -0.30 | 1.991 | 1.9972 | 1.977955 | 0 |
| 1781135820 | 1.9909 | 0 | 0.22 | 1.985905 | 1.9929 | 1.9825 | 0 |
| 1781049420 | 1.986505 | -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 | 1.9784 | 0 |
| 1780617420 | 1.978575 | 0 | 0.03 | 1.97776 | 1.981 | 1.9752 | 0 |
| 1780531020 | 1.9779 | 0.02 | 0.78 | 1.962515 | 1.9808 | 1.963375 | 0 |
| 1780444620 | 1.962565 | 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 | 1.95945 | 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 | 1.976615 | 1.98575 | 1.9765 | 0 |
| 1779407820 | 1.9767 | -0 | -0.23 | 1.9812 | 1.9854 | 1.975 | 0 |
| 1779321420 | 1.981215 | -0.01 | -0.45 | 1.989995 | 1.9907 | 1.9771 | 0 |
| 1779235020 | 1.99008 | 0.01 | 0.29 | 1.984225 | 1.993605 | 1.98415 | 0 |
| 1779148620 | 1.984295 | -0.01 | -0.37 | 1.99134 | 1.9917 | 1.98143 | 0 |
| 1779062220 | 1.991655 | 0.01 | 0.26 | 1.9865 | 1.992 | 1.986105 | 0 |
| 1778975820 | 1.9865 | 0 | 0.03 | 1.986 | 1.9865 | 1.986 | 0 |
| 1778889420 | 1.986 | 0.01 | 0.53 | 1.97573 | 1.9918 | 1.980195 | 0 |
| 1778803020 | 1.9756 | 0 | 0.01 | 1.97514 | 1.97652 | 1.96795 | 0 |
| 1778716620 | 1.97544 | 0 | 0.18 | 1.97183 | 1.97696 | 1.97019 | 0 |
| 1778630220 | 1.97188 | -0 | -0.15 | 1.97469 | 1.9783 | 1.9679 | 0 |
| 1778543820 | 1.97491 | -0 | -0.08 | 1.97787 | 1.9806 | 1.9736 | 0 |
| 1778457420 | 1.9765 | 0 | 0.00 | 1.9765 | 1.9765 | 1.9765 | 0 |
| 1778371020 | 1.9765 | 0 | 0.00 | 1.9765 | 1.9765 | 1.9765 | 0 |
| 1778284620 | 1.9765 | 0 | 0.04 | 1.97534 | 1.978 | 1.9718 | 0 |
| 1778198220 | 1.97562 | 0 | 0.12 | 1.973325 | 1.9764 | 1.96665 | 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 | 1.994425 | 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 | 1.98705 | 0 |
| 1777679820 | 1.9885 | 0 | 0.12 | 1.985845 | 1.9943 | 1.9856 | 0 |
| 1777593420 | 1.98603 | -0.01 | -0.74 | 2.0008499 | 2.0031 | 1.9848 | 0 |
| 1777507020 | 2.0009 | 0.01 | 0.52 | 1.990075 | 2.0063 | 1.99362 | 0 |
| 1777420620 | 1.990555 | 0.01 | 0.36 | 1.98294 | 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 | 1.9961 | 2.00135 | 1.9916 | 0 |
| 1776988620 | 1.996335 | 0.01 | 0.68 | 1.98239 | 1.99895 | 1.985715 | 0 |
| 1776902220 | 1.9828 | -0.01 | -0.43 | 1.991265 | 1.9886 | 1.97785 | 0 |
| 1776815820 | 1.9914 | -0 | -0.21 | 1.995285 | 1.9967 | 1.9882 | 0 |
| 1776729420 | 1.995595 | -0.01 | -0.30 | 2.001375 | 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 | 2.001775 | 2.0057 | 1.996145 | 0 |
| 1776383820 | 2.001775 | 0 | 0.22 | 1.99687 | 2.0021 | 1.9951 | 0 |
| 1776297420 | 1.9973 | -0 | -0.09 | 1.9987 | 2.000145 | 1.994 | 0 |
| 1776211020 | 1.9991 | -0 | -0.25 | 2.003925 | 2.0061 | 1.994 | 0 |
| 1776124620 | 2.004025 | -0.01 | -0.39 | 2.01166 | 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 |
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。
