Hot Features
プレミアム
Euro vs Russian Ruble (EURRUB)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | 1.6185 | 1.79205913518 | 90.3151 | 93.6882 | 89.6338 | 0 | 0 | FX |
| 4 | -5.646 | -5.78604544392 | 97.5796 | 97.8119 | 88.8799 | 0 | 0 | FX |
| 12 | -15.8556 | -14.7098225054 | 107.7892 | 107.7672 | 88.8799 | 0 | 0 | FX |
| 26 | -13.7152 | -12.9818795859 | 105.6488 | 120.8393 | 88.8799 | 0 | 0 | FX |
| 52 | -7.6412 | -7.67382912142 | 99.5748 | 120.8393 | 88.7083 | 0 | 0 | FX |
| 156 | 0.0775 | 0.0843710978367 | 91.8561 | 710.0775 | 54.7092 | 0 | 0 | FX |
| 260 | 8.2921 | 9.91385855108 | 83.6415 | 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 |
|---|---|---|---|---|---|---|---|
| 1743638220 | 91.8628 | 0.64 | 0.70 | 91.2127 | 92.0343 | 90.564 | 0 |
| 1743551820 | 91.2207 | 1.43 | 1.59 | 89.7911 | 91.764 | 89.6338 | 0 |
| 1743465420 | 89.7924 | -0.65 | -0.72 | 92.0559 | 93.6882 | 89.704 | 0 |
| 1743379020 | 90.44 | 0 | 0.00 | 90.44 | 90.44 | 90.44 | 0 |
| 1743292620 | 90.44 | -1.57 | -1.71 | 90.44 | 90.44 | 90.44 | 0 |
| 1743206220 | 92.0108 | 0.74 | 0.81 | 91.2567 | 92.8234 | 89.9199 | 0 |
| 1743119820 | 91.2698 | 0.96 | 1.06 | 90.3151 | 91.7635 | 89.8552 | 0 |
| 1743033420 | 90.3096 | -0.97 | -1.07 | 91.2943 | 91.3653 | 90.2402 | 0 |
| 1742947020 | 91.2837 | 0.67 | 0.74 | 90.6005 | 91.6886 | 90.1199 | 0 |
| 1742860620 | 90.6123 | -1.24 | -1.35 | 91.85 | 91.85 | 90.2997 | 0 |
| 1742774220 | 91.85 | 0 | 0.00 | 91.85 | 91.85 | 91.85 | 0 |
| 1742687820 | 91.85 | 0.48 | 0.52 | 91.85 | 91.85 | 91.3721 | 0 |
| 1742601420 | 91.3721 | -0.83 | -0.90 | 92.1937 | 92.0528 | 90.7566 | 0 |
| 1742515020 | 92.2022 | 0.55 | 0.60 | 91.6629 | 93.0465 | 90.8706 | 0 |
| 1742428620 | 91.6562 | 2.23 | 2.49 | 89.4255 | 91.8308 | 89.1288 | 0 |
| 1742342220 | 89.4288 | -1.69 | -1.85 | 91.1132 | 91.1466 | 88.8799 | 0 |
| 1742255820 | 91.1145 | -1.89 | -2.03 | 93 | 93 | 90.8344 | 0 |
| 1742169420 | 93 | 0 | 0.00 | 93 | 93 | 93 | 0 |
| 1742083020 | 93 | -0.05 | -0.06 | 93 | 93.0519 | 93 | 0 |
| 1741996620 | 93.0519 | -0.57 | -0.61 | 93.6158 | 94.4342 | 92.7499 | 0 |
| 1741910220 | 93.6231 | -1.24 | -1.31 | 94.8741 | 94.9364 | 93.274 | 0 |
| 1741823820 | 94.8645 | 1.42 | 1.51 | 93.4516 | 95.2538 | 93.1394 | 0 |
| 1741737420 | 93.449 | -1.52 | -1.60 | 94.9846 | 95.3281 | 92.9122 | 0 |
| 1741651020 | 94.9719 | 0.59 | 0.62 | 96.5 | 96.5 | 94.6558 | 0 |
| 1741564620 | 94.3833 | 0 | 0.00 | 94.3833 | 94.3833 | 94.3833 | 0 |
| 1741478220 | 94.3833 | 0 | 0.00 | 94.3833 | 94.3833 | 94.3833 | 0 |
| 1741391820 | 94.3833 | -1.62 | -1.69 | 96.0115 | 97.0971 | 94.3007 | 0 |
| 1741305420 | 96.0079 | -1.57 | -1.61 | 97.5796 | 97.8119 | 95.8223 | 0 |
| 1741219020 | 97.5823 | 2.23 | 2.34 | 95.3181 | 97.5977 | 94.9576 | 0 |
| 1741132620 | 95.3504 | 1.31 | 1.39 | 94.0639 | 95.4675 | 93.2907 | 0 |
| 1741046220 | 94.0415 | 1.94 | 2.11 | 92.1 | 94.3265 | 92.1 | 0 |
| 1740959820 | 92.1 | -0.63 | -0.68 | 92.1 | 92.7307 | 92.1 | 0 |
| 1740873420 | 92.7307 | 0 | 0.00 | 92.7307 | 92.7307 | 92.7307 | 0 |
| 1740787020 | 92.7307 | 1.57 | 1.73 | 91.1607 | 93.1758 | 91.0567 | 0 |
| 1740700620 | 91.1572 | 0.09 | 0.10 | 91.0538 | 91.6991 | 90.6293 | 0 |
| 1740614220 | 91.0656 | -0.04 | -0.05 | 91.1041 | 91.3873 | 89.6318 | 0 |
| 1740527820 | 91.1075 | -0.69 | -0.75 | 91.8058 | 91.9607 | 90.2436 | 0 |
| 1740441420 | 91.7931 | -0.77 | -0.83 | 93.1 | 93.1 | 91.7913 | 0 |
| 1740355020 | 92.5659 | 0 | 0.00 | 92.5659 | 92.5659 | 92.5659 | 0 |
| 1740268620 | 92.5659 | 0 | 0.00 | 92.5659 | 92.5659 | 92.5659 | 0 |
| 1740182220 | 92.5659 | -0.54 | -0.58 | 93.1008 | 93.6796 | 91.3822 | 0 |
| 1740095820 | 93.1105 | -0.28 | -0.30 | 93.4059 | 93.5174 | 91.7683 | 0 |
| 1740009420 | 93.392 | -2.26 | -2.36 | 95.6464 | 95.7732 | 92.4927 | 0 |
| 1739923020 | 95.6473 | -0.29 | -0.30 | 95.9455 | 96.6123 | 95.1535 | 0 |
| 1739836620 | 95.9332 | 0.33 | 0.34 | 95.5 | 96.7409 | 95.1369 | 0 |
| 1739750220 | 95.6055 | 0 | 0.00 | 95.6055 | 95.6055 | 95.6055 | 0 |
| 1739663820 | 95.6055 | 0 | 0.00 | 95.6055 | 95.6055 | 95.6055 | 0 |
| 1739577420 | 95.6055 | -2.43 | -2.47 | 93.6399 | 96.8482 | 93.5039 | 0 |
| 1739491020 | 98.0317 | 0.35 | 0.36 | 97.6835 | 98.1342 | 98.0313 | 0 |
| 1739404620 | 97.6788 | -2.31 | -2.31 | 98.75 | 100.0378 | 96.4959 | 0 |
| 1739318220 | 99.9898 | 0.45 | 0.46 | 99.5373 | 100.0455 | 98.7672 | 0 |
| 1739231820 | 99.5349 | -0.64 | -0.64 | 100.75 | 101.0498 | 99.5107 | 0 |
| 1739145420 | 100.1713 | 0 | 0.00 | 100.1713 | 100.1713 | 100.1713 | 0 |
| 1739059020 | 100.1713 | 0 | 0.00 | 100.1713 | 100.1713 | 100.1713 | 0 |
| 1738972620 | 100.1713 | -0.3 | -0.30 | 100.4827 | 101.7641 | 100.0395 | 0 |
| 1738886220 | 100.4759 | -1.45 | -1.42 | 101.9264 | 101.8426 | 99.9269 | 0 |
| 1738799820 | 101.9264 | -2.53 | -2.42 | 104.4677 | 104.7321 | 101.3927 | 0 |
| 1738713420 | 104.4537 | 1.44 | 1.40 | 103.0492 | 104.6022 | 101.9881 | 0 |
| 1738627020 | 103.0108 | 0.81 | 0.79 | 102.2 | 103.2378 | 101.7681 | 0 |
| 1738540620 | 102.2 | 0.06 | 0.06 | 102.2 | 102.2 | 102.2 | 0 |
| 1738454220 | 102.142 | 0 | 0.00 | 102.142 | 102.142 | 102.142 | 0 |
| 1738367820 | 102.142 | -0.26 | -0.26 | 102.4174 | 102.8487 | 101.5736 | 0 |
| 1738281420 | 102.4051 | -1.06 | -1.02 | 103.4652 | 103.4418 | 101.4574 | 0 |
| 1738195020 | 103.4647 | 1.26 | 1.24 | 102.1954 | 104.0693 | 101.9113 | 0 |
| 1738108620 | 102.2023 | 0.49 | 0.48 | 101.6507 | 102.9955 | 101.5972 | 0 |
| 1738022220 | 101.7126 | -0.94 | -0.91 | 102.75 | 103.1787 | 101.5485 | 0 |
| 1737935820 | 102.6506 | 0 | 0.00 | 102.6506 | 102.6506 | 102.6506 | 0 |
| 1737849420 | 102.6506 | 0 | 0.00 | 102.6506 | 102.6506 | 102.6506 | 0 |
| 1737763020 | 102.6506 | -1.37 | -1.32 | 104.0138 | 104.5767 | 102.5751 | 0 |
| 1737676620 | 104.0238 | 0.72 | 0.70 | 103.3084 | 104.394 | 102.8962 | 0 |
| 1737590220 | 103.3034 | -0.23 | -0.22 | 103.5701 | 103.6621 | 101.3721 | 0 |
| 1737503820 | 103.5323 | -1.72 | -1.63 | 105.2547 | 105.3533 | 102.7282 | 0 |
| 1737417420 | 105.2476 | -0.35 | -0.33 | 105.6 | 106.2795 | 104.8804 | 0 |
| 1737331020 | 105.6 | 0 | 0.00 | 105.6 | 105.6 | 105.6 | 0 |
| 1737244620 | 105.6 | 0.34 | 0.32 | 105.6 | 105.6 | 105.2645 | 0 |
| 1737158220 | 105.2645 | -1.49 | -1.39 | 106.7457 | 106.6846 | 104.9109 | 0 |
| 1737071820 | 106.7504 | 1.23 | 1.16 | 105.5315 | 106.7778 | 105.0223 | 0 |
| 1736985420 | 105.5243 | 0.4 | 0.38 | 105.1105 | 106.5745 | 104.98 | 0 |
| 1736899020 | 105.1208 | -0.35 | -0.33 | 105.4549 | 106.5636 | 105.0856 | 0 |
| 1736812620 | 105.4734 | -0.33 | -0.31 | 105.8 | 105.8 | 104.1668 | 0 |
| 1736726220 | 105.8 | 0 | 0.00 | 105.8 | 105.8 | 105.8 | 0 |
| 1736639820 | 105.8 | 1.55 | 1.49 | 105.8 | 105.8 | 104.2471 | 0 |
| 1736553420 | 104.2471 | -1.04 | -0.99 | 105.2863 | 105.8875 | 104.1427 | 0 |
| 1736467020 | 105.2853 | -2.5 | -2.32 | 107.7892 | 107.7672 | 105.2598 | 0 |
| 1736380620 | 107.7829 | -3.15 | -2.84 | 110.926 | 111.0826 | 107.4108 | 0 |
| 1736294220 | 110.9357 | -0.69 | -0.62 | 111.6092 | 111.6465 | 110.5493 | 0 |
| 1736207820 | 111.6238 | -1.53 | -1.35 | 113.15 | 113.15 | 111.1014 | 0 |
| 1736121420 | 113.15 | 0 | 0.00 | 113.15 | 113.15 | 113.15 | 0 |
| 1736035020 | 113.15 | -0.75 | -0.66 | 113.15 | 113.9021 | 113.15 | 0 |
| 1735948620 | 113.9021 | -4.88 | -4.11 | 113.9743 | 115.3909 | 113.5172 | 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
