Hot Features
プレミアム
Euro vs Russian Ruble (EURRUB)
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 | 1.9306 | 2.32672491714 | 82.975 | 86.3855 | 82.7179 | 0 | 0 | FX |
| 4 | -2.3603 | -2.70472200482 | 87.2659 | 87.6485 | 81.7553 | 0 | 0 | FX |
| 12 | -7.5044 | -8.12076615085 | 92.41 | 100.0611 | 81.7553 | 0 | 0 | FX |
| 26 | -4.5444 | -5.08038010061 | 89.45 | 100.0611 | 81.7553 | 0 | 0 | FX |
| 52 | -3.5709 | -4.03598695699 | 88.4765 | 100.4592 | 81.7553 | 0 | 0 | FX |
| 156 | -1.4251 | -1.65074533161 | 86.3307 | 120.8393 | 81.7553 | 0 | 0 | FX |
| 260 | -3.7095 | -4.18608115321 | 88.6151 | 710.0775 | 54.7092 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780703820 | 84.9056 | -0.33 | -0.39 | 85.2314 | 85.6675 | 84.8194 | 0 |
| 1780617420 | 85.2365 | -0.39 | -0.45 | 85.6127 | 86.3855 | 85.2046 | 0 |
| 1780531020 | 85.6245 | 0.56 | 0.65 | 85.065 | 85.9881 | 84.4802 | 0 |
| 1780444620 | 85.0694 | 1.29 | 1.55 | 83.7713 | 85.3207 | 83.5798 | 0 |
| 1780358220 | 83.7749 | 0.8 | 0.96 | 82.7221 | 84.086 | 82.7179 | 0 |
| 1780271820 | 82.975 | 0 | 0.00 | 82.975 | 82.975 | 82.975 | 0 |
| 1780185420 | 82.975 | 0 | 0.00 | 82.975 | 82.975 | 82.975 | 0 |
| 1780099020 | 82.975 | 0.42 | 0.51 | 82.5622 | 82.9907 | 82.4287 | 0 |
| 1780012620 | 82.5562 | 0.18 | 0.22 | 82.3628 | 82.7148 | 82.1476 | 0 |
| 1779926220 | 82.3723 | -1.41 | -1.69 | 83.7907 | 83.8397 | 82.3461 | 0 |
| 1779839820 | 83.7857 | 0.64 | 0.77 | 83.1328 | 84.1948 | 83.0785 | 0 |
| 1779753420 | 83.1421 | 0.51 | 0.62 | 83.2869 | 83.3166 | 82.63 | 0 |
| 1779667020 | 82.63 | 0 | 0.00 | 82.63 | 82.63 | 82.63 | 0 |
| 1779580620 | 82.63 | -0.72 | -0.86 | 82.63 | 83.3452 | 82.63 | 0 |
| 1779494220 | 83.3452 | 0.63 | 0.76 | 82.7088 | 83.4036 | 82.3891 | 0 |
| 1779407820 | 82.7166 | -0.07 | -0.08 | 82.7847 | 82.8038 | 82.0173 | 0 |
| 1779321420 | 82.7865 | 0.13 | 0.16 | 82.6354 | 82.9421 | 81.7553 | 0 |
| 1779235020 | 82.6543 | -2.17 | -2.55 | 84.8229 | 84.7509 | 82.4619 | 0 |
| 1779148620 | 84.8211 | 0.23 | 0.27 | 84.6554 | 85.061 | 83.8863 | 0 |
| 1779062220 | 84.5951 | 0 | 0.00 | 84.5951 | 84.5951 | 84.5951 | 0 |
| 1778975820 | 84.5951 | 0 | 0.00 | 85.15 | 85.15 | 84.5951 | 0 |
| 1778889420 | 84.5951 | -0.83 | -0.97 | 85.4271 | 85.5026 | 84.5951 | 0 |
| 1778803020 | 85.4223 | -1.48 | -1.70 | 86.899 | 86.9138 | 85.4223 | 0 |
| 1778716620 | 86.9027 | 0.27 | 0.31 | 86.6307 | 86.9227 | 85.4583 | 0 |
| 1778630220 | 86.6366 | -0.06 | -0.06 | 86.6743 | 86.8831 | 86.4355 | 0 |
| 1778543820 | 86.6927 | -0.88 | -1.00 | 87.2659 | 87.6485 | 86.6335 | 0 |
| 1778457420 | 87.5698 | 0 | 0.00 | 87.5698 | 87.5698 | 87.5698 | 0 |
| 1778371020 | 87.5698 | 0 | 0.00 | 87.5698 | 87.5698 | 87.5698 | 0 |
| 1778284620 | 87.5698 | 0 | 0.00 | 87.5794 | 87.6988 | 87.1553 | 0 |
| 1778198220 | 87.5675 | -0.24 | -0.27 | 87.8268 | 88.0639 | 87.5154 | 0 |
| 1778111820 | 87.8059 | -0.64 | -0.73 | 88.44 | 89.2024 | 87.7759 | 0 |
| 1778025420 | 88.449 | 0.76 | 0.87 | 87.6902 | 88.5476 | 87.5739 | 0 |
| 1777939020 | 87.6871 | -0.24 | -0.27 | 87.9488 | 88.4823 | 87.6546 | 0 |
| 1777852620 | 87.9241 | 0 | 0.00 | 87.9241 | 87.9241 | 87.9241 | 0 |
| 1777766220 | 87.9241 | 0 | 0.00 | 87.9241 | 87.9241 | 87.9241 | 0 |
| 1777679820 | 87.9241 | 0 | 0.00 | 87.9241 | 87.9241 | 87.9241 | 0 |
| 1777593420 | 87.9241 | 0.58 | 0.67 | 87.3529 | 87.9962 | 87.1256 | 0 |
| 1777507020 | 87.3409 | -0.92 | -1.04 | 88.2658 | 88.389 | 87.1697 | 0 |
| 1777420620 | 88.2591 | 0.49 | 0.56 | 87.7816 | 88.5387 | 87.2547 | 0 |
| 1777334220 | 87.7704 | -0.47 | -0.53 | 88.2438 | 88.2547 | 87.7146 | 0 |
| 1777247820 | 88.24 | 0.1 | 0.12 | 88.24 | 88.24 | 88.24 | 0 |
| 1777161420 | 88.1366 | 0 | 0.00 | 88.1366 | 88.1366 | 88.1366 | 0 |
| 1777075020 | 88.1366 | -0.51 | -0.57 | 88.6467 | 88.7787 | 88.0643 | 0 |
| 1776988620 | 88.6455 | 0.74 | 0.84 | 87.9016 | 88.8428 | 87.3627 | 0 |
| 1776902220 | 87.9102 | -0.32 | -0.36 | 88.2373 | 88.537 | 87.7292 | 0 |
| 1776815820 | 88.2268 | -0.09 | -0.11 | 88.3181 | 88.4434 | 87.4751 | 0 |
| 1776729420 | 88.32 | -1.33 | -1.48 | 89.65 | 89.65 | 88.1738 | 0 |
| 1776642960 | 89.65 | 0 | 0.00 | 89.65 | 89.65 | 89.65 | 0 |
| 1776556560 | 89.65 | -0.11 | -0.12 | 89.65 | 89.7588 | 89.65 | 0 |
| 1776470220 | 89.7588 | -0.22 | -0.25 | 89.9629 | 90.0191 | 89.3831 | 0 |
| 1776383820 | 89.9812 | 0.84 | 0.94 | 89.1534 | 90.3359 | 88.9298 | 0 |
| 1776297420 | 89.1421 | 0.21 | 0.23 | 88.9312 | 89.5639 | 87.9534 | 0 |
| 1776211020 | 88.9342 | -0.7 | -0.78 | 89.6199 | 89.8599 | 88.7405 | 0 |
| 1776124620 | 89.6294 | -0.74 | -0.82 | 90.0841 | 90.37 | 88.7407 | 0 |
| 1776038220 | 90.37 | -0.08 | -0.09 | 90.37 | 90.37 | 90.37 | 0 |
| 1775951820 | 90.4475 | 0 | 0.00 | 90.4475 | 90.4475 | 90.4475 | 0 |
| 1775865420 | 90.4475 | -0.3 | -0.33 | 90.7436 | 90.7933 | 88.332 | 0 |
| 1775779020 | 90.7475 | -0.83 | -0.91 | 91.5736 | 91.7483 | 90.6214 | 0 |
| 1775692620 | 91.5775 | -0.06 | -0.06 | 91.6682 | 92.1318 | 91.4672 | 0 |
| 1775606220 | 91.633 | -0.91 | -0.99 | 90.8106 | 92.5473 | 90.7162 | 0 |
| 1775519820 | 92.5473 | 0 | 0.00 | 92.5473 | 92.5473 | 92.5473 | 0 |
| 1775433420 | 92.5473 | 0 | 0.00 | 92.5473 | 92.5473 | 92.5473 | 0 |
| 1775347020 | 92.5473 | 0 | 0.00 | 92.5473 | 92.5473 | 92.5473 | 0 |
| 1775260620 | 92.5473 | 0 | 0.00 | 92.26 | 92.5473 | 92.5473 | 0 |
| 1775174220 | 92.5473 | -0.52 | -0.56 | 93.0577 | 92.7996 | 92.1356 | 0 |
| 1775087820 | 93.0717 | -1.02 | -1.08 | 94.0852 | 94.26 | 92.9601 | 0 |
| 1775001420 | 94.0897 | 0.96 | 1.03 | 93.1503 | 94.3415 | 93.1483 | 0 |
| 1774915020 | 93.1263 | -0.73 | -0.78 | 93.86 | 94.2005 | 93.0389 | 0 |
| 1774828620 | 93.86 | 0 | 0.00 | 93.86 | 93.86 | 93.86 | 0 |
| 1774742220 | 93.86 | -0.14 | -0.15 | 93.86 | 94.0029 | 93.86 | 0 |
| 1774655820 | 94.0029 | 0.14 | 0.15 | 93.8701 | 94.2361 | 93.2837 | 0 |
| 1774569420 | 93.8608 | 0.21 | 0.23 | 93.6542 | 95.3667 | 93.5761 | 0 |
| 1774483020 | 93.6494 | 0.15 | 0.16 | 93.4847 | 94.2828 | 93.2762 | 0 |
| 1774396620 | 93.5008 | -1.59 | -1.67 | 95.0904 | 95.1674 | 93.0479 | 0 |
| 1774310220 | 95.0916 | -0.91 | -0.95 | 97.5 | 97.5 | 94.2837 | 0 |
| 1774223820 | 96.0036 | 0 | 0.00 | 96.0036 | 96.0036 | 96.0036 | 0 |
| 1774137420 | 96.0036 | 0 | 0.00 | 96.0036 | 96.0036 | 96.0036 | 0 |
| 1774051020 | 96.0036 | -3.73 | -3.74 | 99.7281 | 99.7048 | 95.9894 | 0 |
| 1773964620 | 99.7359 | 3.59 | 3.73 | 96.1719 | 100.0611 | 96.0767 | 0 |
| 1773878220 | 96.1501 | 1.1 | 1.16 | 95.0443 | 96.7266 | 95.0628 | 0 |
| 1773791820 | 95.0505 | 1.62 | 1.73 | 93.4139 | 95.2001 | 93.1673 | 0 |
| 1773705420 | 93.4335 | 1.02 | 1.11 | 92.41 | 93.7372 | 91.5095 | 0 |
| 1773619020 | 92.41 | 0.76 | 0.83 | 92.41 | 92.41 | 92.41 | 0 |
| 1773532620 | 91.6496 | 0 | 0.00 | 91.6496 | 91.6496 | 91.6496 | 0 |
| 1773446220 | 91.6496 | 0.05 | 0.06 | 91.5991 | 92.5479 | 91.1619 | 0 |
| 1773359820 | 91.5948 | 0.15 | 0.16 | 91.4356 | 91.9943 | 91.3597 | 0 |
| 1773273420 | 91.4443 | -0.34 | -0.37 | 91.7921 | 92.4235 | 91.4277 | 0 |
| 1773187020 | 91.781 | 0.88 | 0.97 | 90.8933 | 92.2217 | 90.8647 | 0 |
| 1773100620 | 90.898 | -1.24 | -1.35 | 92.1391 | 92.1391 | 90.1173 | 0 |
| 1773014220 | 92.1391 | 0 | 0.00 | 92.1391 | 92.1391 | 92.1391 | 0 |
| 1772927760 | 92.1391 | 0 | 0.00 | 92.1391 | 92.1391 | 91.3 | 0 |
| 1772841420 | 92.1391 | 0.81 | 0.89 | 91.3122 | 92.2017 | 91.1578 | 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。
