Hot Features
プレミアム
Euro vs Romanian New Leu (EURRON)
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 | -0.0088847 | -0.169751831256 | 5.2339347 | 5.2553993 | 5.2155763 | 0 | 0 | FX |
| 4 | -0.0316356 | -0.601816475385 | 5.2566856 | 5.2601915 | 5.2105323 | 0 | 0 | FX |
| 12 | 0.1338094 | 2.62822778401 | 5.0912406 | 5.2760642 | 5.0670106 | 0 | 0 | FX |
| 26 | 0.1363356 | 2.67917570693 | 5.0887144 | 5.2760642 | 5.0539395 | 0 | 0 | FX |
| 52 | 0.16306 | 3.221262784 | 5.06199 | 5.9085 | 5.0539395 | 0 | 0 | FX |
| 156 | 0.2648 | 5.33844060279 | 4.96025 | 9.48225 | 2.99 | 0 | 0 | FX |
| 260 | 0.29675 | 6.02134610312 | 4.9283 | 9.48225 | 2.99 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783036620 | 5.2350764 | 0.01 | 0.18 | 5.2260729 | 5.2431675 | 5.2244721 | 0 |
| 1782950220 | 5.2259048 | -0.01 | -0.28 | 5.2410463 | 5.2460922 | 5.2241375 | 0 |
| 1782863820 | 5.240807 | -0 | -0.02 | 5.2418414 | 5.2465814 | 5.2371534 | 0 |
| 1782777420 | 5.2416406 | 0 | 0.03 | 5.2404048 | 5.2553993 | 5.2363739 | 0 |
| 1782691020 | 5.2402477 | -0 | -0.00 | 5.2402094 | 5.2416029 | 5.2396835 | 0 |
| 1782604620 | 5.2403233 | 0 | 0.00 | 5.2403233 | 5.2403233 | 5.2403233 | 0 |
| 1782518220 | 5.2403233 | 0.01 | 0.13 | 5.2339347 | 5.2505694 | 5.2301883 | 0 |
| 1782431820 | 5.2333995 | -0 | -0.04 | 5.2235908 | 5.2428067 | 5.2247912 | 0 |
| 1782345420 | 5.2357108 | -0.01 | -0.21 | 5.2464071 | 5.2492892 | 5.2267965 | 0 |
| 1782259020 | 5.2467281 | 0.01 | 0.18 | 5.2369253 | 5.2494875 | 5.2187321 | 0 |
| 1782172620 | 5.2372626 | -0.01 | -0.14 | 5.2446069 | 5.2405836 | 5.2334756 | 0 |
| 1782086220 | 5.2448626 | 0.01 | 0.10 | 5.2426583 | 5.2532095 | 5.239548 | 0 |
| 1781999820 | 5.239548 | 0 | 0.00 | 5.239548 | 5.239548 | 5.239548 | 0 |
| 1781913420 | 5.239548 | 0 | 0.06 | 5.2363436 | 5.241878 | 5.2339234 | 0 |
| 1781827020 | 5.2365073 | 0 | 0.04 | 5.2352785 | 5.2423548 | 5.2309463 | 0 |
| 1781740620 | 5.2341556 | 0 | 0.08 | 5.2298797 | 5.2372881 | 5.2262734 | 0 |
| 1781654220 | 5.2300011 | -0 | -0.09 | 5.2350759 | 5.2391606 | 5.2250861 | 0 |
| 1781567820 | 5.234844 | -0.01 | -0.14 | 5.2435556 | 5.24013 | 5.2237037 | 0 |
| 1781481420 | 5.2422723 | 0.01 | 0.11 | 5.2449085 | 5.2488682 | 5.2364204 | 0 |
| 1781395020 | 5.2364204 | 0 | 0.00 | 5.2364204 | 5.2364204 | 5.2364204 | 0 |
| 1781308620 | 5.2364204 | 0 | 0.01 | 5.235736 | 5.2406893 | 5.2334954 | 0 |
| 1781222220 | 5.2357911 | 0 | 0.01 | 5.235744 | 5.2443071 | 5.2340376 | 0 |
| 1781135820 | 5.235058 | -0 | -0.06 | 5.2375459 | 5.2403458 | 5.2316506 | 0 |
| 1781049420 | 5.2380293 | -0 | -0.08 | 5.2423714 | 5.2520789 | 5.2353681 | 0 |
| 1780963020 | 5.2422729 | -0 | -0.09 | 5.2468026 | 5.258937 | 5.2396147 | 0 |
| 1780876620 | 5.2469462 | 0.01 | 0.20 | 5.246959 | 5.2482718 | 5.2364327 | 0 |
| 1780790220 | 5.2364327 | 0 | 0.00 | 5.2364327 | 5.2364327 | 5.2364327 | 0 |
| 1780703820 | 5.2364327 | -0.02 | -0.39 | 5.2566856 | 5.2601915 | 5.2105323 | 0 |
| 1780617420 | 5.2566916 | -0 | -0.00 | 5.2567123 | 5.2600255 | 5.2553591 | 0 |
| 1780531020 | 5.2568821 | 0 | 0.03 | 5.2546685 | 5.2603089 | 5.2440962 | 0 |
| 1780444620 | 5.2554625 | 0.01 | 0.18 | 5.245625 | 5.2632801 | 5.2468 | 0 |
| 1780358220 | 5.2462182 | -0 | -0.09 | 5.2513745 | 5.2584535 | 5.2423508 | 0 |
| 1780271820 | 5.2511037 | -0 | -0.03 | 5.2511772 | 5.2525947 | 5.2503903 | 0 |
| 1780185420 | 5.2525947 | 0 | 0.00 | 5.2525947 | 5.2525947 | 5.2525947 | 0 |
| 1780099020 | 5.2525947 | 0.01 | 0.13 | 5.2450534 | 5.2564655 | 5.2391507 | 0 |
| 1780012620 | 5.2459188 | 0 | 0.02 | 5.2446675 | 5.256594 | 5.2413576 | 0 |
| 1779926220 | 5.2446675 | 0.01 | 0.12 | 5.2384277 | 5.2478184 | 5.2323062 | 0 |
| 1779839820 | 5.2385662 | 0 | 0.06 | 5.2364884 | 5.24542 | 5.2283229 | 0 |
| 1779753420 | 5.2356459 | -0.01 | -0.20 | 5.2455351 | 5.2489404 | 5.2278494 | 0 |
| 1779667020 | 5.2459398 | -0 | -0.09 | 5.2496681 | 5.2505512 | 5.2447601 | 0 |
| 1779580620 | 5.2505512 | 0 | 0.00 | 5.2505512 | 5.2505512 | 5.2505512 | 0 |
| 1779494220 | 5.2505512 | 0.01 | 0.15 | 5.2434065 | 5.2621561 | 5.2413512 | 0 |
| 1779407820 | 5.2427973 | 0 | 0.08 | 5.2384771 | 5.250174 | 5.237243 | 0 |
| 1779321420 | 5.2386045 | 0.01 | 0.26 | 5.2241127 | 5.2416279 | 5.2202403 | 0 |
| 1779235020 | 5.2250379 | 0.02 | 0.30 | 5.2070536 | 5.2331509 | 5.2064951 | 0 |
| 1779148620 | 5.2091564 | 0 | 0.04 | 5.2069081 | 5.2149761 | 5.192674 | 0 |
| 1779062220 | 5.2068284 | 0.05 | 0.97 | 5.1966775 | 5.2076896 | 5.1570564 | 0 |
| 1778975820 | 5.1570564 | 0 | 0.00 | 5.1570564 | 5.1570564 | 5.1570564 | 0 |
| 1778889420 | 5.1570564 | -0.04 | -0.83 | 5.2009935 | 5.219336 | 5.1369608 | 0 |
| 1778803020 | 5.2004104 | -0.01 | -0.15 | 5.2084602 | 5.2138213 | 5.1968937 | 0 |
| 1778716620 | 5.2083088 | 0.01 | 0.10 | 5.2025346 | 5.2111553 | 5.199601 | 0 |
| 1778630220 | 5.2029009 | -0 | -0.08 | 5.2062134 | 5.2279699 | 5.197588 | 0 |
| 1778543820 | 5.2068977 | -0.02 | -0.31 | 5.2229936 | 5.2366501 | 5.1984799 | 0 |
| 1778457420 | 5.2228759 | 0.01 | 0.11 | 5.2236083 | 5.22387 | 5.2172324 | 0 |
| 1778370960 | 5.2172324 | 0 | 0.00 | 5.2172324 | 5.2172324 | 5.2172324 | 0 |
| 1778284620 | 5.2172324 | -0.05 | -0.87 | 5.2622316 | 5.2649923 | 5.2144035 | 0 |
| 1778198220 | 5.2632566 | -0 | -0.03 | 5.2651488 | 5.2695703 | 5.2585274 | 0 |
| 1778111820 | 5.2649446 | 0.03 | 0.50 | 5.2381677 | 5.2760642 | 5.2294406 | 0 |
| 1778025420 | 5.2387814 | 0.04 | 0.87 | 5.1939108 | 5.2464368 | 5.1694696 | 0 |
| 1777939020 | 5.1937893 | -0 | -0.07 | 5.1975095 | 5.2056546 | 5.1811368 | 0 |
| 1777852620 | 5.197589 | -0.01 | -0.18 | 5.2047613 | 5.2047613 | 5.1969981 | 0 |
| 1777766220 | 5.2067302 | 0 | 0.00 | 5.2067302 | 5.2067302 | 5.2067302 | 0 |
| 1777679820 | 5.2067302 | 0.01 | 0.12 | 5.2010415 | 5.2139972 | 5.1954644 | 0 |
| 1777593420 | 5.2005629 | 0.1 | 1.93 | 5.1023651 | 5.2078394 | 5.1013697 | 0 |
| 1777507020 | 5.1021218 | 0.01 | 0.13 | 5.0958518 | 5.1043274 | 5.0864687 | 0 |
| 1777420620 | 5.0953212 | 0.01 | 0.14 | 5.088688 | 5.0991327 | 5.0872467 | 0 |
| 1777334220 | 5.0881491 | 0 | 0.04 | 5.0858072 | 5.0974148 | 5.0670106 | 0 |
| 1777247820 | 5.0858647 | -0 | -0.04 | 5.085688 | 5.0879146 | 5.0852794 | 0 |
| 1777161420 | 5.0879146 | 0 | 0.00 | 5.0879146 | 5.0879146 | 5.0879146 | 0 |
| 1777075020 | 5.0879146 | -0 | -0.08 | 5.0916568 | 5.0967176 | 5.0866035 | 0 |
| 1776988620 | 5.0918331 | 0 | 0.01 | 5.0907175 | 5.0950485 | 5.0881112 | 0 |
| 1776902220 | 5.0911283 | -0.01 | -0.13 | 5.0978319 | 5.0990209 | 5.0871895 | 0 |
| 1776815820 | 5.097825 | -0 | -0.02 | 5.099109 | 5.1043881 | 5.0932313 | 0 |
| 1776729420 | 5.0990489 | 0 | 0.02 | 5.0957858 | 5.1010494 | 5.090984 | 0 |
| 1776642960 | 5.0981869 | 0 | 0.00 | 5.0981869 | 5.0981869 | 5.0981869 | 0 |
| 1776556560 | 5.0981869 | 0 | 0.00 | 5.0981869 | 5.0981869 | 5.0981869 | 0 |
| 1776470220 | 5.0981869 | 0 | 0.04 | 5.0905053 | 5.1022552 | 5.094444 | 0 |
| 1776383820 | 5.0960179 | 0.01 | 0.12 | 5.0905053 | 5.1001531 | 5.0892245 | 0 |
| 1776297420 | 5.0900847 | -0 | -0.03 | 5.0920353 | 5.094781 | 5.0888991 | 0 |
| 1776211020 | 5.091381 | 0 | 0.04 | 5.0890094 | 5.0951538 | 5.0870485 | 0 |
| 1776124620 | 5.0891312 | -0 | -0.02 | 5.089958 | 5.0999764 | 5.0865576 | 0 |
| 1776038220 | 5.0899349 | -0 | -0.03 | 5.0897274 | 5.0912181 | 5.0891585 | 0 |
| 1775951820 | 5.0912181 | 0 | 0.00 | 5.0912181 | 5.0912181 | 5.0912181 | 0 |
| 1775865420 | 5.0912181 | -0 | -0.01 | 5.0912406 | 5.1000643 | 5.0831042 | 0 |
| 1775779020 | 5.0915404 | -0 | -0.05 | 5.094025 | 5.1005957 | 5.0906687 | 0 |
| 1775692620 | 5.0941438 | 0 | 0.01 | 5.0947255 | 5.1180044 | 5.0911834 | 0 |
| 1775606220 | 5.0938766 | -0 | -0.08 | 5.097926 | 5.1043438 | 5.0876918 | 0 |
| 1775519820 | 5.0979826 | 0 | 0.02 | 5.0970303 | 5.1023567 | 5.0946142 | 0 |
| 1775433420 | 5.0969242 | 0.01 | 0.17 | 5.0882488 | 5.0980888 | 5.0844413 | 0 |
| 1775347020 | 5.0882488 | -0.01 | -0.23 | 5.0882488 | 5.0882488 | 5.0882488 | 0 |
| 1775260620 | 5.1002304 | 0 | 0.07 | 5.0969506 | 5.1002304 | 5.090886 | 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。
