Hot Features
プレミアム
Euro vs Swedish Krona (EURSEK)
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 | 0.03564 | 0.326916991153 | 10.90185 | 11.01615 | 10.85301 | 0 | 0 | FX |
| 4 | -0.04799 | -0.436849368439 | 10.98548 | 11.01615 | 10.751 | 0 | 0 | FX |
| 12 | 0.12672 | 1.17216442492 | 10.81077 | 11.07901 | 10.716685 | 0 | 0 | FX |
| 26 | 0.059885 | 0.550534791436 | 10.877605 | 11.07901 | 10.492285 | 0 | 0 | FX |
| 52 | -0.034175 | -0.311484173095 | 10.971665 | 11.332625 | 10.492285 | 0 | 0 | FX |
| 156 | -0.5908 | -5.12478433488 | 11.52829 | 12.129755 | 9.0E-7 | 0 | 0 | FX |
| 260 | 0.86306 | 8.56683703197 | 10.07443 | 12.129755 | 9.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 10.93749 | -0 | -0.00 | 10.937525 | 10.937525 | 10.9197 | 0 |
| 1781308620 | 10.937525 | 0 | 0.03 | 10.934535 | 10.95602 | 10.882725 | 0 |
| 1781222220 | 10.934465 | -0.05 | -0.44 | 10.98357 | 11.01615 | 10.919605 | 0 |
| 1781135820 | 10.98321 | 0.04 | 0.39 | 10.94054 | 10.9992 | 10.925 | 0 |
| 1781049420 | 10.940845 | 0.05 | 0.49 | 10.8874 | 10.956315 | 10.85421 | 0 |
| 1780963020 | 10.888 | -0.02 | -0.19 | 10.90867 | 10.923935 | 10.85301 | 0 |
| 1780876620 | 10.9086 | 0.01 | 0.06 | 10.90185 | 10.941265 | 10.865 | 0 |
| 1780790220 | 10.901895 | 0 | 0.00 | 10.901895 | 10.901895 | 10.901895 | 0 |
| 1780703820 | 10.901895 | 0.01 | 0.10 | 10.89046 | 10.923965 | 10.85366 | 0 |
| 1780617420 | 10.8908 | -0.02 | -0.16 | 10.90488 | 10.9176 | 10.8642 | 0 |
| 1780531020 | 10.907795 | 0.06 | 0.58 | 10.846195 | 10.95566 | 10.837935 | 0 |
| 1780444620 | 10.84469 | 0.01 | 0.08 | 10.8355 | 10.852 | 10.788495 | 0 |
| 1780358220 | 10.83553 | 0.06 | 0.56 | 10.77562 | 10.84759 | 10.76144 | 0 |
| 1780271820 | 10.774985 | -0 | -0.01 | 10.77653 | 10.8655 | 10.751 | 0 |
| 1780185420 | 10.77653 | -0 | -0.00 | 10.776545 | 10.8655 | 10.77653 | 0 |
| 1780099020 | 10.776545 | -0.01 | -0.06 | 10.78324 | 10.79767 | 10.75525 | 0 |
| 1780012620 | 10.782905 | -0.03 | -0.25 | 10.809565 | 10.843005 | 10.765855 | 0 |
| 1779926220 | 10.809685 | -0 | -0.04 | 10.813655 | 10.8342 | 10.76 | 0 |
| 1779839820 | 10.81406 | -0.01 | -0.07 | 10.82173 | 10.89457 | 10.804395 | 0 |
| 1779753420 | 10.821925 | -0.02 | -0.22 | 10.845235 | 10.90524 | 10.77916 | 0 |
| 1779667020 | 10.84595 | -0.02 | -0.20 | 10.86794 | 10.9015 | 10.825425 | 0 |
| 1779580620 | 10.86794 | -0 | -0.00 | 10.86811 | 10.8683 | 10.8659 | 0 |
| 1779494220 | 10.86811 | 0.02 | 0.15 | 10.85294 | 10.880945 | 10.83901 | 0 |
| 1779407820 | 10.85227 | -0.01 | -0.09 | 10.86187 | 10.887375 | 10.83162 | 0 |
| 1779321420 | 10.86245 | -0.05 | -0.45 | 10.9124 | 10.922915 | 10.77434 | 0 |
| 1779235020 | 10.91165 | -0.02 | -0.20 | 10.93477 | 10.95749 | 10.894445 | 0 |
| 1779148620 | 10.93316 | -0.05 | -0.47 | 10.984685 | 10.997315 | 10.91587 | 0 |
| 1779062220 | 10.985 | -0 | -0.02 | 10.98548 | 10.98705 | 10.900365 | 0 |
| 1778975820 | 10.98751 | 0 | 0.00 | 10.98751 | 10.98751 | 10.98751 | 0 |
| 1778889420 | 10.98751 | 0.01 | 0.12 | 10.97044 | 10.99757 | 10.95561 | 0 |
| 1778803020 | 10.9739 | 0.05 | 0.45 | 10.924645 | 10.98437 | 10.892695 | 0 |
| 1778716620 | 10.924725 | 0.02 | 0.15 | 10.909515 | 10.93838 | 10.892295 | 0 |
| 1778630220 | 10.907935 | 0.04 | 0.41 | 10.862755 | 10.93299 | 10.86386 | 0 |
| 1778543820 | 10.8634 | -0.02 | -0.15 | 10.883125 | 10.891765 | 10.849675 | 0 |
| 1778457420 | 10.87946 | 0.05 | 0.50 | 10.824845 | 10.884615 | 10.7945 | 0 |
| 1778370960 | 10.824845 | -0.03 | -0.25 | 10.85179 | 10.85179 | 10.7945 | 0 |
| 1778284620 | 10.85179 | -0.03 | -0.30 | 10.885205 | 10.88947 | 10.7953 | 0 |
| 1778198220 | 10.884855 | 0.03 | 0.24 | 10.860975 | 10.88645 | 10.818335 | 0 |
| 1778111820 | 10.85915 | 0.03 | 0.28 | 10.82968 | 10.883725 | 10.781425 | 0 |
| 1778025420 | 10.82931 | -0.04 | -0.34 | 10.866455 | 10.882925 | 10.802 | 0 |
| 1777939020 | 10.8668 | 0.06 | 0.54 | 10.809705 | 10.87961 | 10.800885 | 0 |
| 1777852620 | 10.80865 | 0.01 | 0.07 | 10.80081 | 10.8525 | 10.78732 | 0 |
| 1777766220 | 10.80081 | 0 | 0.00 | 10.80081 | 10.80081 | 10.80081 | 0 |
| 1777679820 | 10.80081 | -0.03 | -0.31 | 10.83436 | 10.8526 | 10.794 | 0 |
| 1777593420 | 10.83413 | -0.04 | -0.38 | 10.875445 | 10.889945 | 10.819605 | 0 |
| 1777507020 | 10.87496 | 0.02 | 0.19 | 10.853065 | 10.8918 | 10.8344 | 0 |
| 1777420620 | 10.854 | 0.05 | 0.45 | 10.8076 | 10.874515 | 10.817985 | 0 |
| 1777334220 | 10.8052 | -0.02 | -0.17 | 10.82316 | 10.82604 | 10.78279 | 0 |
| 1777247820 | 10.82385 | 0.01 | 0.13 | 10.8102 | 10.842565 | 10.747 | 0 |
| 1777161420 | 10.80984 | 0 | 0.00 | 10.80984 | 10.80984 | 10.80984 | 0 |
| 1777075020 | 10.80984 | -0.01 | -0.10 | 10.8209 | 10.844825 | 10.799675 | 0 |
| 1776988620 | 10.8209 | 0.04 | 0.39 | 10.779215 | 10.837185 | 10.77863 | 0 |
| 1776902220 | 10.779095 | -0.01 | -0.07 | 10.78703 | 10.804025 | 10.75078 | 0 |
| 1776815820 | 10.786825 | 0.03 | 0.32 | 10.75295 | 10.8172 | 10.74333 | 0 |
| 1776729420 | 10.752855 | -0.03 | -0.27 | 10.800495 | 10.806955 | 10.74798 | 0 |
| 1776642960 | 10.78164 | 0 | 0.00 | 10.78164 | 10.78164 | 10.78164 | 0 |
| 1776556560 | 10.78164 | -0 | -0.00 | 10.781645 | 10.8149 | 10.78164 | 0 |
| 1776470220 | 10.781645 | -0.05 | -0.48 | 10.80906 | 10.83423 | 10.747 | 0 |
| 1776383820 | 10.83415 | 0.02 | 0.22 | 10.80906 | 10.848085 | 10.7876 | 0 |
| 1776297420 | 10.810085 | -0.02 | -0.15 | 10.825025 | 10.864 | 10.7987 | 0 |
| 1776211020 | 10.82621 | 0.02 | 0.18 | 10.807245 | 10.8538 | 10.779755 | 0 |
| 1776124620 | 10.806865 | -0.1 | -0.91 | 10.900685 | 10.90985 | 10.780065 | 0 |
| 1776038220 | 10.906195 | 0.03 | 0.27 | 10.876375 | 10.916715 | 10.8488 | 0 |
| 1775951820 | 10.876375 | 0 | 0.00 | 10.876375 | 10.876375 | 10.876375 | 0 |
| 1775865420 | 10.876375 | 0.01 | 0.14 | 10.862 | 10.890685 | 10.806445 | 0 |
| 1775779020 | 10.861495 | -0.01 | -0.07 | 10.86911 | 10.908985 | 10.8319 | 0 |
| 1775692620 | 10.868645 | -0.05 | -0.43 | 10.91195 | 10.894805 | 10.7519 | 0 |
| 1775606220 | 10.915415 | 0.01 | 0.05 | 10.908555 | 11.0545 | 10.88606 | 0 |
| 1775519820 | 10.9095 | -0 | -0.05 | 10.91659 | 11.07901 | 10.732705 | 0 |
| 1775433420 | 10.91449 | -0.01 | -0.08 | 10.92352 | 10.93317 | 10.898995 | 0 |
| 1775347020 | 10.92352 | -0 | -0.00 | 10.9236 | 10.9255 | 10.92352 | 0 |
| 1775260620 | 10.9236 | 0.04 | 0.39 | 10.88237 | 10.93622 | 10.87706 | 0 |
| 1775174220 | 10.881475 | -0.03 | -0.27 | 10.91318 | 10.9678 | 10.825375 | 0 |
| 1775087820 | 10.91144 | -0.03 | -0.28 | 10.942305 | 10.95637 | 10.862345 | 0 |
| 1775001420 | 10.941725 | -0.01 | -0.12 | 10.95581 | 10.99856 | 10.921325 | 0 |
| 1774915020 | 10.95469 | 0.05 | 0.50 | 10.89356 | 10.95962 | 10.88248 | 0 |
| 1774828620 | 10.899795 | 0 | 0.00 | 10.899795 | 10.899795 | 10.899795 | 0 |
| 1774742220 | 10.899795 | 0 | 0.00 | 10.899795 | 10.899795 | 10.899795 | 0 |
| 1774655820 | 10.899795 | 0.03 | 0.24 | 10.873625 | 10.918845 | 10.852815 | 0 |
| 1774569420 | 10.874055 | 0.06 | 0.55 | 10.813945 | 10.903845 | 10.8041 | 0 |
| 1774483020 | 10.814415 | 0.01 | 0.05 | 10.810065 | 10.8277 | 10.7618 | 0 |
| 1774396620 | 10.80937 | -0.03 | -0.25 | 10.835105 | 10.867555 | 10.72036 | 0 |
| 1774310220 | 10.836185 | 0.02 | 0.22 | 10.8136 | 10.90725 | 10.716685 | 0 |
| 1774223820 | 10.8119 | 0 | 0.01 | 10.81077 | 10.81349 | 10.780325 | 0 |
| 1774137420 | 10.81077 | -0 | -0.00 | 10.8109 | 10.811 | 10.7749 | 0 |
| 1774051020 | 10.8109 | 0.05 | 0.45 | 10.761075 | 10.82379 | 10.7332 | 0 |
| 1773964620 | 10.76283 | -0.02 | -0.16 | 10.7801 | 10.8186 | 10.662785 | 0 |
| 1773878220 | 10.780275 | 0.08 | 0.71 | 10.704655 | 10.7986 | 10.6941 | 0 |
| 1773791820 | 10.7045 | -0.04 | -0.39 | 10.74409 | 10.7688 | 10.684115 | 0 |
| 1773705420 | 10.74594 | -0.07 | -0.62 | 10.809145 | 10.80345 | 10.72631 | 0 |
| 1773619020 | 10.813 | -0.01 | -0.07 | 10.82058 | 10.833815 | 10.776495 | 0 |
| 1773532620 | 10.820895 | 0 | 0.00 | 10.820895 | 10.820895 | 10.820895 | 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。
