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 | -8.43826 | -1.20447204206 | 700.57749 | 700.57749 | 691.72238 | 0 | 0 | FX |
| 4 | -14.46635 | -2.04730197574 | 706.60558 | 707.76121 | 691.72238 | 0 | 0 | FX |
| 12 | 1.71889 | 0.248962827486 | 690.42034 | 709.39565 | 687.64302 | 0 | 0 | FX |
| 26 | -8.25667 | -1.17885755756 | 700.3959 | 720.39379 | 398.99952 | 0 | 0 | FX |
| 52 | 6.2768 | 0.915168950135 | 685.86243 | 720.39379 | 351.51508 | 0 | 0 | FX |
| 156 | 43.98609 | 6.78637304758 | 648.15314 | 720.39379 | 343.78043 | 0 | 0 | FX |
| 260 | 172.04496 | 33.079572286 | 520.09427 | 720.39379 | 253.18812 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 692.13923 | 0 | 0.00 | 692.13923 | 692.13923 | 692.13923 | 0 |
| 1780790220 | 692.13923 | 0 | 0.00 | 692.13923 | 692.13923 | 692.13923 | 0 |
| 1780703820 | 692.13923 | -4.37 | -0.63 | 696.60521 | 697.1938 | 691.72238 | 0 |
| 1780617420 | 696.50644 | 0 | 0.00 | 696.50644 | 696.50644 | 696.50644 | 0 |
| 1780531020 | 696.50644 | -1.85 | -0.26 | 697.54464 | 698.13404 | 696.50644 | 0 |
| 1780444620 | 698.35325 | -2.22 | -0.32 | 697.91787 | 698.4426 | 698.35325 | 0 |
| 1780358220 | 700.57749 | 0 | 0.00 | 700.57749 | 700.57749 | 700.57749 | 0 |
| 1780271820 | 700.57749 | 0 | 0.00 | 700.57749 | 700.57749 | 700.57749 | 0 |
| 1780185420 | 700.57749 | 0 | 0.00 | 700.57749 | 700.57749 | 700.57749 | 0 |
| 1780099020 | 700.57749 | 0.59 | 0.08 | 700.00233 | 700.57749 | 699.9895 | 0 |
| 1780012620 | 699.9895 | 2.07 | 0.30 | 697.52584 | 699.9895 | 697.52584 | 0 |
| 1779926220 | 697.91787 | 0 | 0.00 | 697.91787 | 697.91787 | 697.91787 | 0 |
| 1779839820 | 697.91787 | 0.15 | 0.02 | 697.91787 | 697.91787 | 697.76899 | 0 |
| 1779753420 | 697.76899 | 0 | 0.00 | 697.76899 | 697.76899 | 697.76899 | 0 |
| 1779667020 | 697.76899 | 0 | 0.00 | 697.76899 | 697.76899 | 697.76899 | 0 |
| 1779580620 | 697.76899 | 0 | 0.00 | 697.76899 | 697.76899 | 697.76899 | 0 |
| 1779494220 | 697.76899 | 0 | 0.00 | 697.76899 | 697.76899 | 697.76899 | 0 |
| 1779407820 | 697.76899 | -0.21 | -0.03 | 697.1475 | 697.97986 | 697.1475 | 0 |
| 1779321420 | 697.97986 | -1.41 | -0.20 | 697.43112 | 699.39436 | 697.43112 | 0 |
| 1779235020 | 699.39436 | 0 | 0.00 | 699.39436 | 699.39436 | 699.39436 | 0 |
| 1779148620 | 699.39436 | 1.31 | 0.19 | 698.89341 | 699.39436 | 698.08535 | 0 |
| 1779062220 | 698.08535 | 0 | 0.00 | 698.08535 | 698.08535 | 698.08535 | 0 |
| 1778975820 | 698.08535 | 0 | 0.00 | 698.08535 | 698.08535 | 698.08535 | 0 |
| 1778889420 | 698.08535 | -2.7 | -0.39 | 698.22333 | 700.79006 | 697.50409 | 0 |
| 1778803020 | 700.79006 | -2.43 | -0.35 | 700.21473 | 703.21923 | 700.21473 | 0 |
| 1778716620 | 703.21923 | -1.54 | -0.22 | 702.6337 | 704.7543 | 702.6337 | 0 |
| 1778630220 | 704.7543 | -2.45 | -0.35 | 704.16749 | 707.20275 | 704.16749 | 0 |
| 1778543820 | 707.20275 | -0.56 | -0.08 | 706.60558 | 707.76121 | 706.60558 | 0 |
| 1778457420 | 707.76121 | 0 | 0.00 | 707.76121 | 707.76121 | 707.76121 | 0 |
| 1778371020 | 707.76121 | 0 | 0.00 | 707.76121 | 707.76121 | 707.76121 | 0 |
| 1778284620 | 707.76121 | 1.56 | 0.22 | 707.1719 | 707.76121 | 706.20472 | 0 |
| 1778198220 | 706.20472 | 0.89 | 0.13 | 705.7163 | 706.20472 | 705.31718 | 0 |
| 1778111820 | 705.31718 | 3.06 | 0.44 | 704.72163 | 705.31718 | 702.25704 | 0 |
| 1778025420 | 702.25704 | 0.12 | 0.02 | 701.61488 | 702.25704 | 701.61488 | 0 |
| 1777939020 | 702.13387 | -1.98 | -0.28 | 702.49529 | 704.10974 | 701.53284 | 0 |
| 1777852620 | 704.10974 | 0 | 0.00 | 704.10974 | 704.10974 | 704.10974 | 0 |
| 1777766220 | 704.10974 | 0 | 0.00 | 704.10974 | 704.10974 | 704.10974 | 0 |
| 1777679820 | 704.10974 | 2.94 | 0.42 | 703.60598 | 705.89756 | 703.56472 | 0 |
| 1777593420 | 701.17465 | 0 | 0.00 | 701.17465 | 701.17465 | 701.17465 | 0 |
| 1777507020 | 701.17465 | -2.18 | -0.31 | 701.68263 | 703.35925 | 700.59083 | 0 |
| 1777420620 | 703.35925 | -0.54 | -0.08 | 702.77361 | 703.90341 | 702.77361 | 0 |
| 1777334220 | 703.90341 | 0 | 0.00 | 703.28433 | 703.90341 | 703.28433 | 0 |
| 1777247820 | 703.90341 | 0 | 0.00 | 703.90341 | 703.90341 | 703.90341 | 0 |
| 1777161420 | 703.90341 | 0 | 0.00 | 703.90341 | 703.90341 | 703.90341 | 0 |
| 1777075020 | 703.90341 | 1.71 | 0.24 | 703.31731 | 703.90341 | 702.19135 | 0 |
| 1776988620 | 702.19135 | -1.46 | -0.21 | 701.60667 | 703.65596 | 701.60667 | 0 |
| 1776902220 | 703.65596 | -1.36 | -0.19 | 703.65596 | 705.01145 | 703.65596 | 0 |
| 1776815820 | 705.01145 | -3.26 | -0.46 | 705.59896 | 708.26704 | 705.01145 | 0 |
| 1776729420 | 708.26704 | -0.41 | -0.06 | 707.84994 | 708.67627 | 707.66946 | 0 |
| 1776642960 | 708.67627 | 0 | 0.00 | 708.67627 | 708.67627 | 708.67627 | 0 |
| 1776556560 | 708.67627 | 0 | 0.00 | 708.67627 | 708.67627 | 708.67627 | 0 |
| 1776470220 | 708.67627 | 0.62 | 0.09 | 709.39565 | 709.39565 | 708.05843 | 0 |
| 1776383820 | 708.05843 | -1.08 | -0.15 | 707.46936 | 709.13617 | 707.46936 | 0 |
| 1776297420 | 709.13617 | 0.3 | 0.04 | 708.55457 | 709.13617 | 708.55457 | 0 |
| 1776211020 | 708.83508 | 2 | 0.28 | 708.6512 | 708.83508 | 706.83429 | 0 |
| 1776124620 | 706.83429 | 2.26 | 0.32 | 706.24625 | 706.83429 | 704.57209 | 0 |
| 1776038220 | 704.57209 | 0 | 0.00 | 704.57209 | 704.57209 | 704.57209 | 0 |
| 1775951820 | 704.57209 | 0 | 0.00 | 704.57209 | 704.57209 | 704.57209 | 0 |
| 1775865420 | 704.57209 | 0.87 | 0.12 | 704.58035 | 704.58035 | 703.69763 | 0 |
| 1775779020 | 703.69763 | 1.47 | 0.21 | 703.08749 | 703.69763 | 702.22585 | 0 |
| 1775692620 | 702.22585 | 8.78 | 1.27 | 702.6692 | 702.6692 | 693.44286 | 0 |
| 1775606220 | 693.44286 | 0 | 0.00 | 693.44286 | 693.44286 | 693.44286 | 0 |
| 1775519820 | 693.44286 | 0.01 | 0.00 | 693.85116 | 693.85116 | 692.86596 | 0 |
| 1775433420 | 693.43486 | 0 | 0.00 | 693.43486 | 693.43486 | 693.43486 | 0 |
| 1775347020 | 693.43486 | 0 | 0.00 | 693.43486 | 693.43486 | 693.43486 | 0 |
| 1775260620 | 693.43486 | 0 | 0.00 | 693.43486 | 693.43486 | 693.43486 | 0 |
| 1775174220 | 693.43486 | -3.11 | -0.45 | 693.8832 | 696.54508 | 692.85796 | 0 |
| 1775087820 | 696.54508 | 4.03 | 0.58 | 695.9656 | 696.54508 | 692.51598 | 0 |
| 1775001420 | 692.51598 | 3.52 | 0.51 | 691.93985 | 692.51598 | 688.99104 | 0 |
| 1774915020 | 688.99104 | -2.86 | -0.41 | 688.99104 | 691.84634 | 688.99104 | 0 |
| 1774828620 | 691.84634 | 0 | 0.00 | 691.84634 | 691.84634 | 691.84634 | 0 |
| 1774742220 | 691.84634 | 0 | 0.00 | 691.84634 | 691.84634 | 691.84634 | 0 |
| 1774655820 | 691.84634 | -1.64 | -0.24 | 692.21289 | 693.49087 | 691.2628 | 0 |
| 1774569420 | 693.49087 | -2.26 | -0.32 | 692.92192 | 695.74679 | 692.92192 | 0 |
| 1774483020 | 695.74679 | -0.45 | -0.06 | 696.32719 | 696.32719 | 695.15187 | 0 |
| 1774396620 | 696.19813 | 0.22 | 0.03 | 696.41594 | 696.77733 | 695.61087 | 0 |
| 1774310220 | 695.98045 | 2.23 | 0.32 | 695.38532 | 695.98045 | 693.74704 | 0 |
| 1774223820 | 693.74704 | 0 | 0.00 | 693.74704 | 693.74704 | 693.74704 | 0 |
| 1774137420 | 693.74704 | 0 | 0.00 | 693.74704 | 693.74704 | 693.74704 | 0 |
| 1774051020 | 693.74704 | 1.59 | 0.23 | 693.74704 | 693.74704 | 692.1531 | 0 |
| 1773964620 | 692.1531 | 0.2 | 0.03 | 692.1531 | 692.1531 | 691.95786 | 0 |
| 1773878220 | 691.95786 | -1.51 | -0.22 | 691.79856 | 693.46687 | 691.48568 | 0 |
| 1773791820 | 693.46687 | 2.47 | 0.36 | 693.27488 | 693.46687 | 690.99521 | 0 |
| 1773705420 | 690.99521 | 3.35 | 0.49 | 690.42034 | 690.99521 | 687.64302 | 0 |
| 1773619020 | 687.64302 | 0 | 0.00 | 687.64302 | 687.64302 | 687.64302 | 0 |
| 1773532620 | 687.64302 | 0 | 0.00 | 687.64302 | 687.64302 | 687.64302 | 0 |
| 1773446220 | 687.64302 | -4.41 | -0.64 | 687.64302 | 692.05347 | 687.64302 | 0 |
| 1773359820 | 692.05347 | -3.6 | -0.52 | 692.56785 | 695.65821 | 691.46976 | 0 |
| 1773273420 | 695.65821 | -4.92 | -0.70 | 695.65821 | 700.58051 | 695.65821 | 0 |
| 1773187020 | 700.58051 | 5.39 | 0.78 | 700.58051 | 700.58051 | 695.19211 | 0 |
| 1773100620 | 695.19211 | -3.9 | -0.56 | 695.77096 | 699.09344 | 695.19211 | 0 |
| 1773014220 | 699.09344 | 0 | 0.00 | 699.09344 | 699.09344 | 699.09344 | 0 |
| 1772927760 | 699.09344 | 0 | 0.00 | 699.09344 | 699.09344 | 699.09344 | 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。
