Hot Features
プレミアム
Euro vs Peruvian Nuevo Sol (EURPEN)
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 | 0.0114 | 0.288060644346 | 3.9575 | 3.9689 | 3.9546 | 0 | 0 | FX |
| 4 | -0.0744 | -1.84008112186 | 4.0433 | 4.0674 | 3.9543 | 0 | 0 | FX |
| 12 | 0.0139 | 0.351453855879 | 3.955 | 4.1287 | 3.9333 | 0 | 0 | FX |
| 26 | 0.0541 | 1.38193522019 | 3.9148 | 4.1287 | 3.9045 | 0 | 0 | FX |
| 52 | -0.1724 | -4.16294400309 | 4.1413 | 4.2123 | 3.8767 | 0 | 0 | FX |
| 156 | 0.0287 | 0.728389421857 | 3.9402 | 4.2579 | 3.821 | 0 | 0 | FX |
| 260 | -0.7191 | -15.3391638225 | 4.688 | 4.8748 | 3.7704 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 3.9689 | 0 | 0.00 | 3.9689 | 3.9689 | 3.9689 | 0 |
| 1780703820 | 3.9689 | 0.01 | 0.24 | 3.9595 | 3.9689 | 3.9595 | 0 |
| 1780617420 | 3.9595 | 0 | 0.12 | 3.9595 | 3.9595 | 3.9546 | 0 |
| 1780531020 | 3.9546 | -0.01 | -0.22 | 3.9546 | 3.9634 | 3.9546 | 0 |
| 1780444620 | 3.9634 | 0 | 0.10 | 3.9595 | 3.9634 | 3.9595 | 0 |
| 1780358220 | 3.9595 | 0 | 0.05 | 3.9595 | 3.9595 | 3.9575 | 0 |
| 1780271820 | 3.9575 | 0 | 0.00 | 3.9575 | 3.9575 | 3.9575 | 0 |
| 1780185420 | 3.9575 | 0 | 0.00 | 3.9575 | 3.9575 | 3.9575 | 0 |
| 1780099020 | 3.9575 | -0 | -0.03 | 3.9585 | 3.9585 | 3.9575 | 0 |
| 1780012620 | 3.9585 | -0.01 | -0.16 | 3.9647 | 3.9647 | 3.9585 | 0 |
| 1779926220 | 3.9647 | 0 | 0.01 | 3.9644 | 3.9647 | 3.9644 | 0 |
| 1779839820 | 3.9644 | -0 | -0.03 | 3.9644 | 3.9656 | 3.9644 | 0 |
| 1779753420 | 3.9656 | 0.01 | 0.29 | 3.9656 | 3.9656 | 3.9543 | 0 |
| 1779667020 | 3.9543 | 0 | 0.00 | 3.9543 | 3.9543 | 3.9543 | 0 |
| 1779580620 | 3.9543 | 0 | 0.00 | 3.9543 | 3.9543 | 3.9543 | 0 |
| 1779494220 | 3.9543 | -0.01 | -0.17 | 3.9543 | 3.961 | 3.9543 | 0 |
| 1779407820 | 3.961 | -0.01 | -0.25 | 3.961 | 3.9711 | 3.961 | 0 |
| 1779321420 | 3.9711 | -0.01 | -0.15 | 3.9711 | 3.9772 | 3.9711 | 0 |
| 1779235020 | 3.9772 | -0.02 | -0.39 | 3.9772 | 3.9929 | 3.9772 | 0 |
| 1779148620 | 3.9929 | -0 | -0.02 | 3.9929 | 3.9937 | 3.9929 | 0 |
| 1779062220 | 3.9937 | 0 | 0.00 | 3.9937 | 3.9937 | 3.9937 | 0 |
| 1778975820 | 3.9937 | 0 | 0.00 | 3.9937 | 3.9937 | 3.9937 | 0 |
| 1778889420 | 3.9937 | -0.01 | -0.21 | 3.9937 | 4.0021 | 3.9937 | 0 |
| 1778803020 | 4.0021 | -0.01 | -0.34 | 4.0021 | 4.0157999 | 4.0021 | 0 |
| 1778716620 | 4.0157999 | -0.01 | -0.20 | 4.0239 | 4.0239 | 4.0157999 | 0 |
| 1778630220 | 4.0239 | -0.02 | -0.48 | 4.0433 | 4.0433 | 4.0239 | 0 |
| 1778543820 | 4.0433 | -0.02 | -0.59 | 4.0433 | 4.0674 | 4.0433 | 0 |
| 1778457420 | 4.0674 | 0 | 0.00 | 4.0674 | 4.0674 | 4.0674 | 0 |
| 1778371020 | 4.0674 | 0 | 0.00 | 4.0674 | 4.0674 | 4.0674 | 0 |
| 1778284620 | 4.0674 | -0.01 | -0.21 | 4.0758 | 4.0758 | 4.0674 | 0 |
| 1778198220 | 4.0758 | -0.04 | -0.89 | 4.0758 | 4.1125999 | 4.0758 | 0 |
| 1778111820 | 4.1125999 | 0.01 | 0.35 | 4.0982 | 4.1125999 | 4.0982 | 0 |
| 1778025420 | 4.0982 | -0.01 | -0.18 | 4.0982 | 4.1056 | 4.0982 | 0 |
| 1777939020 | 4.1056 | -0.02 | -0.56 | 4.1056 | 4.1287 | 4.1056 | 0 |
| 1777852620 | 4.1287 | 0 | 0.00 | 4.1287 | 4.1287 | 4.1287 | 0 |
| 1777766220 | 4.1287 | 0 | 0.00 | 4.1287 | 4.1287 | 4.1287 | 0 |
| 1777679820 | 4.1287 | 0 | 0.00 | 4.1287 | 4.1287 | 4.1287 | 0 |
| 1777593420 | 4.1287 | 0.01 | 0.35 | 4.1287 | 4.1287 | 4.1141 | 0 |
| 1777507020 | 4.1141 | 0.01 | 0.37 | 4.1141 | 4.1141 | 4.0991 | 0 |
| 1777420620 | 4.0991 | 0 | 0.08 | 4.0959 | 4.0991 | 4.0959 | 0 |
| 1777334220 | 4.0959 | 0.04 | 0.94 | 4.0959 | 4.0959 | 4.0577 | 0 |
| 1777247820 | 4.0577 | 0 | 0.00 | 4.0577 | 4.0577 | 4.0577 | 0 |
| 1777161420 | 4.0577 | 0 | 0.00 | 4.0577 | 4.0577 | 4.0577 | 0 |
| 1777075020 | 4.0577 | 0.03 | 0.81 | 4.0577 | 4.0577 | 4.025 | 0 |
| 1776988620 | 4.025 | -0.01 | -0.33 | 4.0385 | 4.0385 | 4.025 | 0 |
| 1776902220 | 4.0385 | -0 | -0.03 | 4.0397 | 4.0397 | 4.0385 | 0 |
| 1776815820 | 4.0397 | -0 | -0.04 | 4.0413 | 4.0413 | 4.0397 | 0 |
| 1776729420 | 4.0413 | -0.02 | -0.41 | 4.0578 | 4.0578 | 4.0413 | 0 |
| 1776642960 | 4.0578 | 0 | 0.00 | 4.0578 | 4.0578 | 4.0578 | 0 |
| 1776556560 | 4.0578 | 0 | 0.00 | 4.0578 | 4.0578 | 4.0578 | 0 |
| 1776470220 | 4.0578 | 0 | 0.12 | 4.0578 | 4.0578 | 4.0529 | 0 |
| 1776383820 | 4.0529 | 0.06 | 1.56 | 3.9906 | 4.0529 | 3.9906 | 0 |
| 1776297420 | 3.9906 | 0.01 | 0.30 | 3.9787 | 3.9906 | 3.9787 | 0 |
| 1776211020 | 3.9787 | 0.01 | 0.35 | 3.9787 | 3.9787 | 3.9648 | 0 |
| 1776124620 | 3.9648 | 0.01 | 0.30 | 3.9531 | 3.9648 | 3.9531 | 0 |
| 1776038220 | 3.9531 | 0 | 0.00 | 3.9531 | 3.9531 | 3.9531 | 0 |
| 1775951820 | 3.9531 | 0 | 0.00 | 3.9531 | 3.9531 | 3.9531 | 0 |
| 1775865420 | 3.9531 | 0 | 0.06 | 3.9531 | 3.9531 | 3.9506 | 0 |
| 1775779020 | 3.9506 | -0.05 | -1.36 | 3.9506 | 4.0051 | 3.9506 | 0 |
| 1775692620 | 4.0051 | 0.05 | 1.21 | 3.9574 | 4.0051 | 3.9574 | 0 |
| 1775606220 | 3.9574 | -0.03 | -0.64 | 3.9574 | 3.9829 | 3.9574 | 0 |
| 1775519820 | 3.9829 | 0 | 0.00 | 3.9829 | 3.9829 | 3.9829 | 0 |
| 1775433420 | 3.9829 | 0 | 0.00 | 3.9829 | 3.9829 | 3.9829 | 0 |
| 1775347020 | 3.9829 | 0 | 0.00 | 3.9829 | 3.9829 | 3.9829 | 0 |
| 1775260620 | 3.9829 | 0 | 0.00 | 3.9829 | 3.9829 | 3.9829 | 0 |
| 1775174220 | 3.9829 | -0.05 | -1.32 | 4.0359999 | 4.0359999 | 3.9829 | 0 |
| 1775087820 | 4.0359999 | 0.03 | 0.78 | 4.0359999 | 4.0359999 | 4.0049 | 0 |
| 1775001420 | 4.0049 | -0 | -0.04 | 4.0064 | 4.0064 | 4.0049 | 0 |
| 1774915020 | 4.0064 | -0 | -0.06 | 4.0087 | 4.0087 | 4.0064 | 0 |
| 1774828620 | 4.0087 | 0 | 0.00 | 4.0087 | 4.0087 | 4.0087 | 0 |
| 1774742220 | 4.0087 | 0 | 0.00 | 4.0087 | 4.0087 | 4.0087 | 0 |
| 1774655820 | 4.0087 | 0.02 | 0.51 | 3.9883 | 4.0087 | 3.9883 | 0 |
| 1774569420 | 3.9883 | -0.02 | -0.62 | 4.0131 | 4.0131 | 3.9883 | 0 |
| 1774483020 | 4.0131 | 0 | 0.11 | 4.0087 | 4.0131 | 4.0087 | 0 |
| 1774396620 | 4.0087 | -0.01 | -0.29 | 4.0204 | 4.0204 | 4.0087 | 0 |
| 1774310220 | 4.0204 | 0.02 | 0.49 | 4.0007 | 4.0204 | 4.0007 | 0 |
| 1774223820 | 4.0007 | 0 | 0.00 | 4.0007 | 4.0007 | 4.0007 | 0 |
| 1774137420 | 4.0007 | 0 | 0.00 | 4.0007 | 4.0007 | 4.0007 | 0 |
| 1774051020 | 4.0007 | 0.05 | 1.18 | 3.9542 | 4.0007 | 3.9542 | 0 |
| 1773964620 | 3.9542 | 0.01 | 0.26 | 3.9438 | 3.9542 | 3.9438 | 0 |
| 1773878220 | 3.9438 | 0.01 | 0.27 | 3.9333 | 3.9438 | 3.9333 | 0 |
| 1773791820 | 3.9333 | -0.03 | -0.74 | 3.9627 | 3.9627 | 3.9333 | 0 |
| 1773705420 | 3.9627 | 0.01 | 0.19 | 3.955 | 3.9627 | 3.955 | 0 |
| 1773619020 | 3.955 | 0 | 0.00 | 3.955 | 3.955 | 3.955 | 0 |
| 1773532620 | 3.955 | 0 | 0.00 | 3.955 | 3.955 | 3.955 | 0 |
| 1773446220 | 3.955 | 0 | 0.01 | 3.9545 | 3.955 | 3.9545 | 0 |
| 1773359820 | 3.9545 | -0.11 | -2.61 | 3.9738 | 3.9738 | 3.9545 | 0 |
| 1773273420 | 4.0603 | 0 | 0.00 | 4.0603 | 4.0603 | 4.0603 | 0 |
| 1773187020 | 4.0603 | 0.04 | 0.87 | 4.0252 | 4.0603 | 4.0252 | 0 |
| 1773100620 | 4.0252 | 0.04 | 1.07 | 4.0252 | 4.0252 | 3.9827 | 0 |
| 1773014220 | 3.9827 | 0 | 0.00 | 3.9827 | 3.9827 | 3.9827 | 0 |
| 1772927760 | 3.9827 | 0 | 0.00 | 3.9827 | 3.9827 | 3.9827 | 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。
