Hot Features
プレミアム
Euro vs Seychelles Rupee (EURSCR)
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 | 1.2257 | 7.95392602206 | 15.41 | 16.917 | 13.909 | 0 | 0 | FX |
| 4 | 0.3545 | 2.1773579343 | 16.2812 | 17.22 | 13.909 | 0 | 0 | FX |
| 12 | -1.0953 | -6.17731656421 | 17.731 | 17.731 | 13.909 | 0 | 0 | FX |
| 26 | 0.4517 | 2.79102817598 | 16.184 | 17.884 | 13.909 | 0 | 0 | FX |
| 52 | -0.5276 | -3.07400092057 | 17.1633 | 17.943 | 13.909 | 0 | 0 | FX |
| 156 | 1.7087 | 11.4470422724 | 14.927 | 17.943 | 13.27 | 0 | 0 | FX |
| 260 | -2.6163 | -13.5897569084 | 19.252 | 19.461 | 12.313 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783814220 | 13.909 | 0 | 0.00 | 13.909 | 13.909 | 13.909 | 0 |
| 1783727820 | 13.909 | -1.07 | -7.14 | 14.385 | 13.909 | 13.909 | 0 |
| 1783641420 | 14.979 | -0.41 | -2.69 | 15.596 | 15.853 | 14.976 | 0 |
| 1783555020 | 15.393 | -1.43 | -8.49 | 15.308 | 15.393 | 14.901 | 0 |
| 1783468620 | 16.822 | 1.35 | 8.71 | 16.631799 | 16.917 | 16.822 | 0 |
| 1783382220 | 15.474 | 0.06 | 0.42 | 15.41 | 15.9969 | 15.474 | 0 |
| 1783295820 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1783209360 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1783123020 | 15.41 | 0.26 | 1.72 | 15.111 | 15.989 | 15.41 | 0 |
| 1783036620 | 15.149 | 0.04 | 0.25 | 15.261 | 15.912 | 15.149 | 0 |
| 1782950220 | 15.111 | -0.6 | -3.81 | 15.269 | 15.564 | 15.111 | 0 |
| 1782863820 | 15.71 | -0.58 | -3.58 | 15.321 | 15.71 | 15.307 | 0 |
| 1782777420 | 16.293 | 0.27 | 1.72 | 16.0182 | 16.293 | 16.0182 | 0 |
| 1782691020 | 16.0182 | 0 | 0.00 | 16.0182 | 16.0182 | 16.0182 | 0 |
| 1782604620 | 16.0182 | 1.25 | 8.44 | 16.0182 | 16.0182 | 16.0182 | 0 |
| 1782518220 | 14.771 | -1.19 | -7.48 | 15.045 | 15.195 | 14.766 | 0 |
| 1782431820 | 15.965 | -0.23 | -1.41 | 15.4817 | 16.038 | 15.739 | 0 |
| 1782345420 | 16.193 | 0.96 | 6.32 | 16.909 | 16.193 | 16.193 | 0 |
| 1782259020 | 15.231 | -1.72 | -10.16 | 15.151 | 15.413 | 15.153 | 0 |
| 1782172620 | 16.954 | 1.31 | 8.38 | 16.956 | 16.963 | 15.6433 | 0 |
| 1782086220 | 15.6433 | 0.26 | 1.67 | 15.6433 | 15.6433 | 15.6433 | 0 |
| 1781999820 | 15.387 | 0 | 0.00 | 15.387 | 15.387 | 15.387 | 0 |
| 1781913420 | 15.387 | -1.49 | -8.81 | 15.122 | 15.402 | 15.111 | 0 |
| 1781827020 | 16.8744 | 1.41 | 9.09 | 16.8744 | 16.8744 | 15.468 | 0 |
| 1781740620 | 15.468 | 0.97 | 6.67 | 15.608 | 15.896 | 15.467 | 0 |
| 1781654220 | 14.501 | -2.7 | -15.70 | 15.201 | 14.51 | 14.499 | 0 |
| 1781567820 | 17.202 | 0.92 | 5.66 | 17.21 | 17.22 | 16.281199 | 0 |
| 1781481420 | 16.281199 | 0 | 0.00 | 16.281199 | 16.281199 | 16.281199 | 0 |
| 1781395020 | 16.281199 | -0.86 | -5.01 | 16.281199 | 16.281199 | 16.004 | 0 |
| 1781308620 | 17.14 | 0.19 | 1.10 | 16.944 | 17.14 | 15.706 | 0 |
| 1781222220 | 16.954 | 1.99 | 13.27 | 17.111 | 17.113 | 15.3 | 0 |
| 1781135820 | 14.968 | -0.45 | -2.92 | 15.423 | 15.377 | 14.947 | 0 |
| 1781049420 | 15.418 | -1.48 | -8.77 | 15.169 | 15.465 | 15.18 | 0 |
| 1780963020 | 16.9 | 0.88 | 5.48 | 17.013 | 17.07 | 16.021999 | 0 |
| 1780876620 | 16.021999 | 0.43 | 2.78 | 16.021999 | 16.021999 | 16.021999 | 0 |
| 1780790220 | 15.589 | 0 | 0.00 | 15.589 | 15.589 | 15.589 | 0 |
| 1780703820 | 15.589 | 0.17 | 1.13 | 15.414 | 15.637 | 15.415 | 0 |
| 1780617420 | 15.415 | 0.54 | 3.62 | 15.93 | 15.966 | 15.413 | 0 |
| 1780531020 | 14.876 | -0.55 | -3.55 | 15.426 | 14.876 | 14.876 | 0 |
| 1780444620 | 15.424 | -1.59 | -9.32 | 15.487 | 15.869 | 14.907 | 0 |
| 1780358220 | 17.009 | 1.19 | 7.52 | 17.282 | 17.284 | 15.819 | 0 |
| 1780271820 | 15.819 | 0 | 0.00 | 15.819 | 15.819 | 15.819 | 0 |
| 1780185420 | 15.819 | 0 | 0.00 | 15.819 | 15.819 | 15.819 | 0 |
| 1780099020 | 15.819 | 0.05 | 0.32 | 15.737 | 16.18 | 15.566 | 0 |
| 1780012620 | 15.769 | -0.07 | -0.46 | 15.836 | 16.119 | 15.141 | 0 |
| 1779926220 | 15.842 | -0.26 | -1.60 | 15.893 | 16.143999 | 15.747 | 0 |
| 1779839820 | 16.099 | -1.18 | -6.84 | 16.105 | 16.41 | 16.097 | 0 |
| 1779753420 | 17.281 | 1.35 | 8.44 | 17.281 | 17.289 | 15.936 | 0 |
| 1779667020 | 15.936 | 0 | 0.00 | 15.936 | 15.936 | 15.936 | 0 |
| 1779580620 | 15.936 | 0.25 | 1.61 | 15.936 | 15.936 | 15.684 | 0 |
| 1779494220 | 15.684 | -0.17 | -1.08 | 15.795 | 16.07 | 15.242 | 0 |
| 1779407820 | 15.855 | -0.19 | -1.19 | 16.056 | 16.114999 | 15.473 | 0 |
| 1779321420 | 16.046 | -1.23 | -7.11 | 15.686 | 16.046 | 15.138 | 0 |
| 1779235020 | 17.274 | 0.32 | 1.90 | 17.544 | 17.543 | 17.274 | 0 |
| 1779148620 | 16.9525 | 1.17 | 7.43 | 16.9525 | 16.9525 | 15.78 | 0 |
| 1779062220 | 15.78 | 0 | 0.00 | 15.78 | 15.78 | 15.78 | 0 |
| 1778975820 | 15.78 | 0 | 0.00 | 15.78 | 15.78 | 15.78 | 0 |
| 1778889420 | 15.78 | -0.31 | -1.96 | 15.92 | 17.063 | 15.78 | 0 |
| 1778803020 | 16.094999 | -0.24 | -1.46 | 16.335 | 16.611999 | 15.877 | 0 |
| 1778716620 | 16.332999 | -0.23 | -1.40 | 16.308 | 17.19 | 16.17 | 0 |
| 1778630220 | 16.565 | -0.62 | -3.63 | 16.122 | 16.565999 | 16.123 | 0 |
| 1778543820 | 17.189 | -0.36 | -2.03 | 17.185 | 17.5451 | 17.179 | 0 |
| 1778457420 | 17.5451 | 0 | 0.00 | 17.5451 | 17.5451 | 17.5451 | 0 |
| 1778370960 | 17.5451 | 0.35 | 2.04 | 17.5451 | 17.5451 | 16.288 | 0 |
| 1778284620 | 17.194 | 0.81 | 4.91 | 16.386 | 17.195 | 16.242999 | 0 |
| 1778198220 | 16.389 | 0.16 | 0.99 | 16.379999 | 16.716 | 16.174 | 0 |
| 1778111820 | 16.229 | 0.28 | 1.76 | 16.358 | 17.419 | 16.133 | 0 |
| 1778025420 | 15.949 | -1.51 | -8.64 | 17.058 | 15.949 | 15.949 | 0 |
| 1777939020 | 17.458 | 1.34 | 8.29 | 17.451 | 17.458 | 16.120999 | 0 |
| 1777852620 | 16.120999 | 0 | 0.00 | 16.120999 | 16.120999 | 16.120999 | 0 |
| 1777766220 | 16.120999 | 0 | 0.00 | 16.120999 | 16.120999 | 16.120999 | 0 |
| 1777679820 | 16.120999 | 0 | 0.00 | 16.120999 | 16.120999 | 16.120999 | 0 |
| 1777593420 | 16.120999 | 0.28 | 1.79 | 16.263 | 16.292 | 15.98 | 0 |
| 1777507020 | 15.837 | -0.47 | -2.88 | 16.136 | 15.975 | 15.824 | 0 |
| 1777420620 | 16.306999 | -0.93 | -5.37 | 16.602 | 16.791 | 16.013 | 0 |
| 1777334220 | 17.232 | -0.12 | -0.66 | 17.456 | 17.456 | 17.231 | 0 |
| 1777247820 | 17.347 | 1.25 | 7.76 | 17.347 | 17.4205 | 17.347 | 0 |
| 1777161420 | 16.097999 | 0 | 0.00 | 16.097999 | 16.097999 | 16.097999 | 0 |
| 1777075020 | 16.097999 | -0.11 | -0.65 | 16.559 | 16.719 | 16.096 | 0 |
| 1776988620 | 16.204 | 0.14 | 0.88 | 16.050999 | 16.294 | 16.017 | 0 |
| 1776902220 | 16.062 | -0.87 | -5.14 | 16.684 | 17.624 | 16.062 | 0 |
| 1776815820 | 16.933 | -0.76 | -4.29 | 16.477 | 16.961 | 16.289 | 0 |
| 1776729420 | 17.692 | -0.04 | -0.22 | 17.731 | 17.731 | 17.448 | 0 |
| 1776642960 | 17.731 | 0 | 0.00 | 17.731 | 17.731 | 17.731 | 0 |
| 1776556560 | 17.731 | 0.46 | 2.65 | 17.731 | 17.731 | 16.726 | 0 |
| 1776470220 | 17.273 | 0.3 | 1.75 | 16.833 | 17.273 | 16.379 | 0 |
| 1776383820 | 16.976 | 0.59 | 3.62 | 16.833 | 16.979 | 16.976 | 0 |
| 1776297420 | 16.383 | -0.28 | -1.66 | 16.652999 | 16.693999 | 16.379 | 0 |
| 1776211020 | 16.658999 | -0.76 | -4.35 | 16.286999 | 17.616 | 16.283 | 0 |
| 1776124620 | 17.416 | -0.4 | -2.23 | 17.415 | 17.813 | 17.415 | 0 |
| 1776038220 | 17.813 | 1.36 | 8.27 | 17.813 | 17.813 | 17.813 | 0 |
| 1775951820 | 16.453 | 0 | 0.00 | 16.453 | 16.453 | 16.453 | 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。
