Hot Features
プレミアム
Euro vs Sudanese Pound (EURSDG)
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 | 6.06634 | 0.93577585423 | 648.26849 | 655.43734 | 648.26849 | 0 | 0 | FX |
| 4 | 26.16391 | 4.16509411165 | 628.17092 | 655.43734 | 621.48732 | 0 | 0 | FX |
| 12 | 23.69287 | 3.75694474881 | 630.64196 | 655.43734 | 343.78043 | 0 | 0 | FX |
| 26 | -12.63861 | -1.89491953383 | 666.97344 | 672.55548 | 343.78043 | 0 | 0 | FX |
| 52 | 13.05666 | 2.03603687305 | 641.27817 | 673.18399 | 343.78043 | 0 | 0 | FX |
| 156 | 164.84196 | 33.6760696841 | 489.49287 | 676.22259 | 286.7895 | 0 | 0 | FX |
| 260 | 603.98543 | 1199.58813809 | 50.3494 | 676.22259 | 50.3494 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741823820 | 654.33483 | 3.92 | 0.60 | 655.43733 | 655.43733 | 650.41178 | 0 |
| 1741737420 | 650.41178 | 0 | 0.00 | 650.41178 | 650.41178 | 650.41178 | 0 |
| 1741651020 | 650.41178 | -0.96 | -0.15 | 650.52793 | 651.36694 | 649.86715 | 0 |
| 1741564620 | 651.36694 | 0 | 0.00 | 651.36694 | 651.36694 | 651.36694 | 0 |
| 1741478220 | 651.36694 | 0 | 0.00 | 651.36694 | 651.36694 | 651.36694 | 0 |
| 1741391820 | 651.36694 | 3.1 | 0.48 | 651.61411 | 651.61411 | 648.26849 | 0 |
| 1741305420 | 648.26849 | 0 | 0.00 | 648.26849 | 648.26849 | 648.26849 | 0 |
| 1741219020 | 648.26849 | 10.13 | 1.59 | 647.23524 | 648.26849 | 638.13634 | 0 |
| 1741132620 | 638.13634 | 7.57 | 1.20 | 637.60544 | 638.13634 | 630.5706 | 0 |
| 1741046220 | 630.5706 | 7 | 1.12 | 630.5706 | 630.5706 | 623.57335 | 0 |
| 1740959820 | 623.57335 | 0 | 0.00 | 623.57335 | 623.57335 | 623.57335 | 0 |
| 1740873420 | 623.57335 | 0 | 0.00 | 623.57335 | 623.57335 | 623.57335 | 0 |
| 1740787020 | 623.57335 | -1.63 | -0.26 | 622.86247 | 625.2048 | 622.86247 | 0 |
| 1740700620 | 625.2048 | -5.6 | -0.89 | 624.6749 | 630.80224 | 624.6749 | 0 |
| 1740614220 | 630.80224 | -0.72 | -0.11 | 630.80224 | 631.51811 | 630.80224 | 0 |
| 1740527820 | 631.51811 | 1.58 | 0.25 | 630.92807 | 631.51811 | 629.94271 | 0 |
| 1740441420 | 629.94271 | 1.17 | 0.19 | 629.14478 | 629.94271 | 628.77617 | 0 |
| 1740355020 | 628.77617 | 0 | 0.00 | 628.77617 | 628.77617 | 628.77617 | 0 |
| 1740268620 | 628.77617 | 0 | 0.00 | 628.77617 | 628.77617 | 628.77617 | 0 |
| 1740182220 | 628.77617 | -2.08 | -0.33 | 628.6019 | 630.85522 | 628.25307 | 0 |
| 1740095820 | 630.85522 | 5.05 | 0.81 | 629.03943 | 630.85522 | 625.80697 | 0 |
| 1740009420 | 625.80697 | -1.51 | -0.24 | 625.96668 | 627.3159 | 625.28635 | 0 |
| 1739923020 | 627.3159 | -3.81 | -0.60 | 628.967 | 631.12683 | 626.794 | 0 |
| 1739836620 | 631.12683 | 0 | 0.00 | 631.12683 | 631.12683 | 631.12683 | 0 |
| 1739750220 | 631.12683 | 0 | 0.00 | 631.12683 | 631.12683 | 631.12683 | 0 |
| 1739663820 | 631.12683 | 0 | 0.00 | 631.12683 | 631.12683 | 631.12683 | 0 |
| 1739577420 | 631.12683 | 2.5 | 0.40 | 631.26936 | 631.26936 | 628.6282 | 0 |
| 1739491020 | 628.6282 | 7.14 | 1.15 | 628.17092 | 628.6282 | 621.48731 | 0 |
| 1739404620 | 621.48731 | -0.46 | -0.07 | 622.8431 | 622.81728 | 621.48731 | 0 |
| 1739318220 | 621.94718 | 2.33 | 0.38 | 621.94718 | 621.94718 | 619.61956 | 0 |
| 1739231820 | 619.61956 | -1.34 | -0.22 | 619.33223 | 620.95757 | 619.03067 | 0 |
| 1739145420 | 620.95757 | 0 | 0.00 | 620.95757 | 620.95757 | 620.95757 | 0 |
| 1739059020 | 620.95757 | 0 | 0.00 | 620.95757 | 620.95757 | 620.95757 | 0 |
| 1738972620 | 620.95757 | -2.7 | -0.43 | 623.41488 | 623.66071 | 620.44097 | 0 |
| 1738886220 | 623.66071 | 279.88 | 81.41 | 623.36638 | 623.66071 | 343.78043 | 0 |
| 1738799820 | 343.78043 | -280.05 | -44.89 | 343.78043 | 623.82902 | 343.78043 | 0 |
| 1738713420 | 623.82902 | 2.64 | 0.43 | 623.82902 | 623.82902 | 621.18863 | 0 |
| 1738627020 | 621.18863 | -3.09 | -0.49 | 620.67183 | 624.27613 | 620.67183 | 0 |
| 1738540620 | 624.27613 | 0 | 0.00 | 624.27613 | 624.27613 | 624.27613 | 0 |
| 1738454220 | 624.27613 | 0 | 0.00 | 624.27613 | 624.27613 | 624.27613 | 0 |
| 1738367820 | 624.27613 | -2.56 | -0.41 | 623.75676 | 624.27613 | 624.27613 | 0 |
| 1738281420 | 626.83173 | 0.51 | 0.08 | 626.83173 | 626.83173 | 626.32547 | 0 |
| 1738195020 | 626.32547 | -0.84 | -0.13 | 625.53016 | 627.1686 | 625.53016 | 0 |
| 1738108620 | 627.1686 | -2.81 | -0.45 | 626.67813 | 629.97573 | 626.64683 | 0 |
| 1738022220 | 629.97573 | -1.72 | -0.27 | 631.88993 | 631.88993 | 629.43843 | 0 |
| 1737935820 | 631.69733 | 0 | 0.00 | 631.69733 | 631.69733 | 631.69733 | 0 |
| 1737849420 | 631.69733 | 0 | 0.00 | 631.69733 | 631.69733 | 631.69733 | 0 |
| 1737763020 | 631.69733 | 5.6 | 0.89 | 631.3622 | 631.69733 | 626.09384 | 0 |
| 1737676620 | 626.09384 | 0.29 | 0.05 | 627.1457 | 627.1457 | 625.57622 | 0 |
| 1737590220 | 625.80373 | -0.62 | -0.10 | 626.16558 | 626.42012 | 625.26681 | 0 |
| 1737503820 | 626.42012 | 7.12 | 1.15 | 626.77943 | 626.77943 | 619.30032 | 0 |
| 1737417420 | 619.30032 | 0 | 0.00 | 619.30032 | 619.30032 | 619.30032 | 0 |
| 1737331020 | 619.30032 | 0 | 0.00 | 619.30032 | 619.30032 | 619.30032 | 0 |
| 1737244620 | 619.30032 | 0 | 0.00 | 619.30032 | 619.30032 | 619.30032 | 0 |
| 1737158220 | 619.30032 | 0.32 | 0.05 | 618.20145 | 619.30032 | 618.20145 | 0 |
| 1737071820 | 618.9814 | 0.38 | 0.06 | 619.3801 | 619.3801 | 618.46645 | 0 |
| 1736985420 | 618.59914 | 0.8 | 0.13 | 618.46645 | 618.9814 | 618.07813 | 0 |
| 1736899020 | 617.79792 | 4.15 | 0.68 | 617.79792 | 617.79792 | 613.64413 | 0 |
| 1736812620 | 613.64413 | -5.37 | -0.87 | 612.86506 | 619.01009 | 612.86506 | 0 |
| 1736726220 | 619.01009 | 0 | 0.00 | 619.01009 | 619.01009 | 619.01009 | 0 |
| 1736639820 | 619.01009 | 0 | 0.00 | 619.01009 | 619.01009 | 619.01009 | 0 |
| 1736553420 | 619.01009 | -0.35 | -0.06 | 618.4983 | 619.01009 | 619.01009 | 0 |
| 1736467020 | 619.36414 | 0.55 | 0.09 | 619.68865 | 620.14383 | 619.36414 | 0 |
| 1736380620 | 618.81251 | -3.37 | -0.54 | 618.81251 | 622.18541 | 618.81251 | 0 |
| 1736294220 | 622.18541 | -2.25 | -0.36 | 622.18541 | 624.43179 | 622.18541 | 0 |
| 1736207820 | 624.43179 | -6.21 | -0.98 | 624.44802 | 624.44802 | 623.9285 | 0 |
| 1736121420 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1736035020 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1735948620 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1735862220 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1735775820 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1735689420 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1735603020 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1735516620 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1735430220 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1735343820 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1735257420 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1735171020 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1735084620 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1734998220 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1734911820 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1734825420 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1734739020 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1734652620 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1734566220 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1734479820 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1734393420 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1734307020 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1734220620 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 0 |
| 1734134220 | 630.64196 | 0 | 0.00 | 630.64196 | 630.64196 | 630.64196 | 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
