Hot Features
プレミアム
Euro vs United States Dollar (EURUSD)
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 | -0.00798 | -0.759291328094 | 1.05098 | 1.05255 | 1.0331 | 0 | 0 | FX |
| 4 | -0.00491 | -0.468551688599 | 1.04791 | 1.063025 | 1.0331 | 0 | 0 | FX |
| 12 | -0.07415 | -6.63742559191 | 1.11715 | 1.12093 | 1.0331 | 0 | 0 | FX |
| 26 | -0.027585 | -2.57662866564 | 1.070585 | 1.12142 | 1.0331 | 0 | 0 | FX |
| 52 | -0.05133 | -4.69054124441 | 1.09433 | 1.12142 | 1.0331 | 0 | 0 | FX |
| 156 | -0.084745 | -7.51455337865 | 1.127745 | 1.14955 | 0.95359 | 0 | 0 | FX |
| 260 | -0.06472 | -5.84263171198 | 1.10772 | 1.23505 | 0.95359 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734739020 | 1.04315 | 0.01 | 0.65 | 1.03643 | 1.04485 | 1.0342499 | 0 |
| 1734652620 | 1.03641 | 0 | 0.14 | 1.03521 | 1.04235 | 1.03546 | 0 |
| 1734566220 | 1.03497 | -0.01 | -1.38 | 1.049355 | 1.05145 | 1.0331 | 0 |
| 1734479820 | 1.049485 | -0 | -0.21 | 1.0517 | 1.05165 | 1.0479 | 0 |
| 1734393420 | 1.05169 | 0 | 0.10 | 1.05098 | 1.05255 | 1.04745 | 0 |
| 1734307020 | 1.05065 | 0 | 0.00 | 1.05065 | 1.05065 | 1.05065 | 0 |
| 1734220620 | 1.05065 | 0 | 0.00 | 1.05065 | 1.05065 | 1.05065 | 0 |
| 1734134220 | 1.05065 | 0 | 0.32 | 1.04732 | 1.05245 | 1.045325 | 0 |
| 1734047820 | 1.04734 | -0 | -0.32 | 1.05054 | 1.05315 | 1.0463499 | 0 |
| 1733961420 | 1.05065 | -0 | -0.23 | 1.053155 | 1.053765 | 1.048 | 0 |
| 1733875020 | 1.053105 | -0 | -0.22 | 1.05543 | 1.05695 | 1.04988 | 0 |
| 1733788620 | 1.05545 | -0 | -0.10 | 1.05654 | 1.05955 | 1.05335 | 0 |
| 1733702220 | 1.05654 | -0 | -0.05 | 1.05705 | 1.05705 | 1.055635 | 0 |
| 1733615820 | 1.05705 | -0 | -0.05 | 1.05755 | 1.05755 | 1.05705 | 0 |
| 1733529420 | 1.05755 | -0 | -0.10 | 1.05863 | 1.063025 | 1.05423 | 0 |
| 1733443020 | 1.05865 | 0.01 | 0.71 | 1.05124 | 1.05935 | 1.0517399 | 0 |
| 1733356620 | 1.05122 | 0 | 0.02 | 1.05095 | 1.05444 | 1.04724 | 0 |
| 1733270220 | 1.05105 | 0 | 0.10 | 1.05007 | 1.05355 | 1.04805 | 0 |
| 1733183820 | 1.05004 | -0 | -0.40 | 1.05445 | 1.05395 | 1.04607 | 0 |
| 1733097420 | 1.05427 | -0 | -0.33 | 1.0578 | 1.058725 | 1.053365 | 0 |
| 1733011020 | 1.0578 | -0 | -0.02 | 1.05805 | 1.05805 | 1.0578 | 0 |
| 1732924620 | 1.05805 | 0 | 0.18 | 1.056075 | 1.05973 | 1.05412 | 0 |
| 1732838220 | 1.056135 | -0 | -0.01 | 1.05623 | 1.0563499 | 1.05275 | 0 |
| 1732751820 | 1.05624 | 0.01 | 0.68 | 1.04931 | 1.05895 | 1.04744 | 0 |
| 1732665420 | 1.049095 | 0 | 0.28 | 1.04464 | 1.05465 | 1.04565 | 0 |
| 1732579020 | 1.04621 | 0 | 0.43 | 1.0479099 | 1.05305 | 1.044885 | 0 |
| 1732492620 | 1.04175 | 0 | 0.00 | 1.04175 | 1.04175 | 1.04175 | 0 |
| 1732406220 | 1.04175 | 0 | 0.00 | 1.04175 | 1.04175 | 1.04175 | 0 |
| 1732319820 | 1.04175 | -0.01 | -0.49 | 1.04693 | 1.04995 | 1.03341 | 0 |
| 1732233420 | 1.04691 | -0.01 | -0.73 | 1.05455 | 1.05555 | 1.04621 | 0 |
| 1732147020 | 1.054585 | -0.01 | -0.57 | 1.0608 | 1.05965 | 1.0506899 | 0 |
| 1732060620 | 1.06063 | 0 | 0.10 | 1.059445 | 1.06105 | 1.0523499 | 0 |
| 1731974220 | 1.05953 | 0.01 | 0.59 | 1.053485 | 1.06085 | 1.05322 | 0 |
| 1731887820 | 1.053355 | -0 | -0.10 | 1.05445 | 1.05445 | 1.0529 | 0 |
| 1731801420 | 1.05445 | -0 | -0.01 | 1.05455 | 1.05445 | 1.05445 | 0 |
| 1731715020 | 1.05455 | 0 | 0.17 | 1.05277 | 1.059275 | 1.05163 | 0 |
| 1731628620 | 1.05275 | -0 | -0.34 | 1.05653 | 1.0584499 | 1.04968 | 0 |
| 1731542220 | 1.056365 | -0.01 | -0.50 | 1.0616 | 1.06542 | 1.05554 | 0 |
| 1731455820 | 1.06164 | -0 | -0.43 | 1.06624 | 1.06475 | 1.05945 | 0 |
| 1731369420 | 1.066175 | -0.01 | -0.49 | 1.071335 | 1.07235 | 1.062865 | 0 |
| 1731283020 | 1.071455 | -0 | -0.08 | 1.07185 | 1.07185 | 1.07074 | 0 |
| 1731196620 | 1.07235 | 0 | 0.00 | 1.07235 | 1.07235 | 1.07235 | 0 |
| 1731110220 | 1.07235 | -0.01 | -0.66 | 1.07953 | 1.07985 | 1.068685 | 0 |
| 1731023820 | 1.079475 | 0.01 | 0.58 | 1.0731949 | 1.08275 | 1.073745 | 0 |
| 1730937420 | 1.073225 | -0.02 | -1.84 | 1.093195 | 1.079455 | 1.0682799 | 0 |
| 1730851020 | 1.093315 | 0.01 | 0.54 | 1.087375 | 1.09405 | 1.08745 | 0 |
| 1730764620 | 1.087445 | 0 | 0.00 | 1.087335 | 1.09165 | 1.08735 | 0 |
| 1730678220 | 1.0874 | -0 | -0.00 | 1.08745 | 1.08861 | 1.0835 | 0 |
| 1730591820 | 1.08745 | -0 | -0.05 | 1.08795 | 1.08795 | 1.08745 | 0 |
| 1730505420 | 1.08795 | -0 | -0.04 | 1.088395 | 1.0906499 | 1.08315 | 0 |
| 1730419020 | 1.088355 | 0 | 0.22 | 1.085795 | 1.08895 | 1.0846499 | 0 |
| 1730332620 | 1.08595 | 0 | 0.36 | 1.082 | 1.08735 | 1.08084 | 0 |
| 1730246220 | 1.082035 | 0 | 0.04 | 1.08169 | 1.08275 | 1.0768899 | 0 |
| 1730159820 | 1.081625 | 0 | 0.19 | 1.079615 | 1.08285 | 1.07815 | 0 |
| 1730073420 | 1.07962 | -0 | -0.06 | 1.08025 | 1.08025 | 1.078715 | 0 |
| 1729986960 | 1.08025 | 0 | 0.00 | 1.08025 | 1.08025 | 1.08025 | 0 |
| 1729900620 | 1.08025 | -0 | -0.19 | 1.08237 | 1.08405 | 1.079305 | 0 |
| 1729814220 | 1.08235 | 0 | 0.40 | 1.07799 | 1.08325 | 1.07705 | 0 |
| 1729727820 | 1.07801 | -0 | -0.17 | 1.079645 | 1.08085 | 1.07615 | 0 |
| 1729641420 | 1.07985 | -0 | -0.16 | 1.08154 | 1.08405 | 1.07925 | 0 |
| 1729555020 | 1.081555 | -0.01 | -0.48 | 1.086845 | 1.08685 | 1.081085 | 0 |
| 1729468620 | 1.086745 | -0 | -0.04 | 1.08715 | 1.087165 | 1.085615 | 0 |
| 1729382220 | 1.08715 | -0 | -0.05 | 1.08765 | 1.08765 | 1.08715 | 0 |
| 1729295820 | 1.08765 | 0 | 0.44 | 1.08287 | 1.08765 | 1.08341 | 0 |
| 1729209420 | 1.0829 | -0 | -0.27 | 1.08595 | 1.08755 | 1.081135 | 0 |
| 1729123020 | 1.085855 | -0 | -0.23 | 1.0883 | 1.09025 | 1.0853299 | 0 |
| 1729036620 | 1.0884 | -0 | -0.23 | 1.0909549 | 1.09185 | 1.0881749 | 0 |
| 1728950220 | 1.090905 | -0 | -0.13 | 1.092315 | 1.09395 | 1.088825 | 0 |
| 1728863820 | 1.092315 | -0 | -0.24 | 1.09445 | 1.09445 | 1.092225 | 0 |
| 1728777420 | 1.09495 | 0 | 0.00 | 1.09495 | 1.09495 | 1.09495 | 0 |
| 1728691020 | 1.09495 | 0 | 0.15 | 1.0934 | 1.09545 | 1.092625 | 0 |
| 1728604620 | 1.093335 | -0 | -0.07 | 1.09405 | 1.09562 | 1.090035 | 0 |
| 1728518220 | 1.094145 | -0 | -0.31 | 1.097515 | 1.09765 | 1.09355 | 0 |
| 1728431820 | 1.097525 | 0 | 0.01 | 1.09748 | 1.09975 | 1.0961 | 0 |
| 1728345420 | 1.0974299 | 0 | 0.03 | 1.097035 | 1.0987499 | 1.09539 | 0 |
| 1728259020 | 1.097155 | -0 | -0.10 | 1.0982 | 1.0982 | 1.09619 | 0 |
| 1728172620 | 1.0982 | 0 | 0.01 | 1.09805 | 1.0982 | 1.09805 | 0 |
| 1728086220 | 1.09805 | -0.01 | -0.51 | 1.10351 | 1.10385 | 1.095115 | 0 |
| 1727999820 | 1.10365 | -0 | -0.09 | 1.104535 | 1.1047499 | 1.100855 | 0 |
| 1727913420 | 1.10466 | -0 | -0.15 | 1.1065 | 1.10845 | 1.103265 | 0 |
| 1727827020 | 1.106365 | -0.01 | -0.65 | 1.11368 | 1.11445 | 1.10459 | 0 |
| 1727740620 | 1.11362 | -0 | -0.31 | 1.116955 | 1.12093 | 1.11138 | 0 |
| 1727654220 | 1.11705 | -0 | -0.01 | 1.11715 | 1.11725 | 1.115625 | 0 |
| 1727567760 | 1.11715 | 0 | 0.00 | 1.11715 | 1.11715 | 1.11715 | 0 |
| 1727481360 | 1.11715 | -0 | -0.04 | 1.11769 | 1.12036 | 1.11246 | 0 |
| 1727395020 | 1.1176 | 0 | 0.39 | 1.112975 | 1.1189499 | 1.11255 | 0 |
| 1727308620 | 1.11325 | -0.01 | -0.52 | 1.119075 | 1.12142 | 1.11215 | 0 |
| 1727222220 | 1.119115 | 0.01 | 0.72 | 1.111115 | 1.11955 | 1.11043 | 0 |
| 1727135820 | 1.11116 | -0 | -0.44 | 1.11595 | 1.11695 | 1.108325 | 0 |
| 1727049420 | 1.116035 | -0 | -0.09 | 1.11705 | 1.11705 | 1.11594 | 0 |
| 1726963020 | 1.11705 | -0 | -0.04 | 1.11755 | 1.11745 | 1.11705 | 0 |
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
