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 | 0.003895 | 0.342094284522 | 1.138575 | 1.14728 | 1.13615 | 0 | 0 | FX |
| 4 | -0.00973 | -0.84447144593 | 1.1522 | 1.16235 | 1.13245 | 0 | 0 | FX |
| 12 | -0.025055 | -2.14599259117 | 1.167525 | 1.18495 | 1.13245 | 0 | 0 | FX |
| 26 | -0.02914 | -2.48717576668 | 1.17161 | 1.20821 | 1.13245 | 0 | 0 | FX |
| 52 | -0.03543 | -3.00789540708 | 1.1779 | 1.20821 | 1.13245 | 0 | 0 | FX |
| 156 | 0.05688 | 5.23954715869 | 1.08559 | 8.535915 | 1.017675 | 0 | 0 | FX |
| 260 | -0.04368 | -3.68250221304 | 1.18615 | 8.535915 | 0.95359 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 1.143715 | 0 | 0.01 | 1.14365 | 1.1445 | 1.14331 | 0 |
| 1783209360 | 1.14365 | -0 | -0.04 | 1.14415 | 1.14415 | 1.14365 | 0 |
| 1783123020 | 1.14415 | 0 | 0.17 | 1.14225 | 1.14635 | 1.143365 | 0 |
| 1783036620 | 1.14225 | 0 | 0.40 | 1.13776 | 1.14728 | 1.138185 | 0 |
| 1782950220 | 1.13775 | -0 | -0.31 | 1.141305 | 1.14125 | 1.13615 | 0 |
| 1782863820 | 1.14127 | -0 | -0.06 | 1.141835 | 1.14385 | 1.138255 | 0 |
| 1782777420 | 1.1419649 | 0 | 0.28 | 1.1385749 | 1.14325 | 1.13805 | 0 |
| 1782691020 | 1.13875 | -0 | -0.06 | 1.13895 | 1.139325 | 1.13805 | 0 |
| 1782604620 | 1.13945 | 0 | 0.00 | 1.13945 | 1.13945 | 1.13945 | 0 |
| 1782518220 | 1.13945 | 0 | 0.30 | 1.136165 | 1.14365 | 1.13685 | 0 |
| 1782431820 | 1.1360349 | 0 | 0.06 | 1.135465 | 1.13895 | 1.133335 | 0 |
| 1782345420 | 1.135405 | -0 | -0.22 | 1.137905 | 1.13765 | 1.13245 | 0 |
| 1782259020 | 1.137955 | -0 | -0.41 | 1.142625 | 1.14395 | 1.13755 | 0 |
| 1782172620 | 1.14262 | -0 | -0.31 | 1.14625 | 1.14645 | 1.1419 | 0 |
| 1782086220 | 1.14615 | -0 | -0.10 | 1.14725 | 1.14725 | 1.1451499 | 0 |
| 1781999820 | 1.14725 | -0 | -0.04 | 1.14775 | 1.14775 | 1.14725 | 0 |
| 1781913420 | 1.14775 | 0 | 0.18 | 1.145845 | 1.1490499 | 1.14175 | 0 |
| 1781827020 | 1.14571 | -0 | -0.43 | 1.150705 | 1.15295 | 1.145135 | 0 |
| 1781740620 | 1.15065 | -0.01 | -0.89 | 1.160985 | 1.16165 | 1.14781 | 0 |
| 1781654220 | 1.16101 | 0 | 0.16 | 1.159125 | 1.16215 | 1.15745 | 0 |
| 1781567820 | 1.1591499 | -0 | -0.10 | 1.160315 | 1.16235 | 1.15836 | 0 |
| 1781481420 | 1.160325 | 0 | 0.26 | 1.15695 | 1.161745 | 1.1569 | 0 |
| 1781395020 | 1.15735 | 0 | 0.00 | 1.15735 | 1.15735 | 1.15735 | 0 |
| 1781308620 | 1.15735 | -0 | -0.01 | 1.157585 | 1.15905 | 1.15571 | 0 |
| 1781222220 | 1.157485 | 0 | 0.36 | 1.153595 | 1.158975 | 1.150285 | 0 |
| 1781135820 | 1.153385 | -0 | -0.01 | 1.153485 | 1.15745 | 1.15256 | 0 |
| 1781049420 | 1.153505 | 0 | 0.04 | 1.152785 | 1.15795 | 1.152865 | 0 |
| 1780963020 | 1.15305 | 0 | 0.07 | 1.1521999 | 1.15555 | 1.14995 | 0 |
| 1780876620 | 1.1522349 | -0 | -0.02 | 1.152455 | 1.15235 | 1.15089 | 0 |
| 1780790220 | 1.152455 | 0 | 0.01 | 1.1523 | 1.152455 | 1.1523 | 0 |
| 1780703820 | 1.1523 | -0.01 | -0.77 | 1.161225 | 1.16455 | 1.1517949 | 0 |
| 1780617420 | 1.161245 | 0 | 0.02 | 1.160895 | 1.16465 | 1.15985 | 0 |
| 1780531020 | 1.161035 | -0 | -0.10 | 1.162175 | 1.16295 | 1.15945 | 0 |
| 1780444620 | 1.162185 | -0 | -0.12 | 1.1635549 | 1.16565 | 1.16135 | 0 |
| 1780358220 | 1.16353 | -0 | -0.12 | 1.164855 | 1.16655 | 1.16069 | 0 |
| 1780271820 | 1.1649449 | -0 | -0.12 | 1.1663349 | 1.1663349 | 1.1649449 | 0 |
| 1780185420 | 1.1663349 | 0 | 0.02 | 1.166085 | 1.1663349 | 1.166085 | 0 |
| 1780099020 | 1.166085 | 0 | 0.06 | 1.165245 | 1.16865 | 1.16245 | 0 |
| 1780012620 | 1.16534 | 0 | 0.31 | 1.161715 | 1.16615 | 1.15855 | 0 |
| 1779926220 | 1.16175 | -0 | -0.17 | 1.163635 | 1.16615 | 1.161615 | 0 |
| 1779839820 | 1.1636899 | 0 | 0.00 | 1.163585 | 1.16465 | 1.16163 | 0 |
| 1779753420 | 1.163675 | -0 | -0.05 | 1.16418 | 1.16545 | 1.16295 | 0 |
| 1779667020 | 1.164225 | 0 | 0.33 | 1.1604 | 1.16475 | 1.1604 | 0 |
| 1779580620 | 1.1604 | -0 | -0.04 | 1.16085 | 1.16085 | 1.16035 | 0 |
| 1779494220 | 1.16085 | -0 | -0.07 | 1.161785 | 1.16205 | 1.15875 | 0 |
| 1779407820 | 1.161715 | -0 | -0.06 | 1.162515 | 1.16365 | 1.15765 | 0 |
| 1779321420 | 1.162465 | 0 | 0.14 | 1.160665 | 1.164485 | 1.15825 | 0 |
| 1779235020 | 1.16087 | -0 | -0.40 | 1.165475 | 1.16465 | 1.15922 | 0 |
| 1779148620 | 1.165535 | 0 | 0.37 | 1.161425 | 1.16625 | 1.16165 | 0 |
| 1779062220 | 1.1612849 | -0 | -0.12 | 1.1627 | 1.1627 | 1.16119 | 0 |
| 1778975820 | 1.1627 | 0 | 0.04 | 1.16225 | 1.1627 | 1.16225 | 0 |
| 1778889420 | 1.16225 | -0 | -0.34 | 1.166205 | 1.16565 | 1.1612499 | 0 |
| 1778803020 | 1.166205 | -0.01 | -0.46 | 1.171585 | 1.17225 | 1.16605 | 0 |
| 1778716620 | 1.17158 | -0 | -0.18 | 1.1735 | 1.17385 | 1.16955 | 0 |
| 1778630220 | 1.17365 | -0 | -0.37 | 1.177835 | 1.17682 | 1.17219 | 0 |
| 1778543820 | 1.17795 | -0 | -0.12 | 1.176745 | 1.17915 | 1.174835 | 0 |
| 1778457420 | 1.1793499 | 0 | 0.00 | 1.1793499 | 1.1793499 | 1.1793499 | 0 |
| 1778371020 | 1.1793499 | 0 | 0.00 | 1.1793499 | 1.1793499 | 1.1793499 | 0 |
| 1778284620 | 1.1793499 | 0.01 | 0.54 | 1.17315 | 1.17955 | 1.172695 | 0 |
| 1778198220 | 1.1730449 | -0 | -0.14 | 1.174755 | 1.17795 | 1.172305 | 0 |
| 1778111820 | 1.17471 | 0 | 0.27 | 1.17157 | 1.1796549 | 1.171635 | 0 |
| 1778025420 | 1.1715549 | 0 | 0.20 | 1.169165 | 1.17265 | 1.16765 | 0 |
| 1777939020 | 1.169165 | -0 | -0.30 | 1.172565 | 1.17395 | 1.16805 | 0 |
| 1777852620 | 1.172625 | -0 | -0.02 | 1.17285 | 1.17591 | 1.172545 | 0 |
| 1777766220 | 1.17285 | 0 | 0.01 | 1.17275 | 1.17285 | 1.17275 | 0 |
| 1777679820 | 1.17275 | -0 | -0.01 | 1.1728749 | 1.17865 | 1.17155 | 0 |
| 1777593420 | 1.1728749 | 0 | 0.38 | 1.168485 | 1.17425 | 1.16545 | 0 |
| 1777507020 | 1.168445 | -0 | -0.28 | 1.17175 | 1.17105 | 1.16613 | 0 |
| 1777420620 | 1.171735 | -0 | -0.05 | 1.172355 | 1.17205 | 1.167745 | 0 |
| 1777334220 | 1.17235 | 0 | 0.15 | 1.17075 | 1.17565 | 1.17165 | 0 |
| 1777247820 | 1.17061 | -0 | -0.13 | 1.1722999 | 1.1722999 | 1.16875 | 0 |
| 1777161420 | 1.17215 | 0 | 0.00 | 1.17215 | 1.17215 | 1.17215 | 0 |
| 1777075020 | 1.17215 | 0 | 0.33 | 1.168295 | 1.17295 | 1.16761 | 0 |
| 1776988620 | 1.16835 | -0 | -0.19 | 1.17055 | 1.17175 | 1.16693 | 0 |
| 1776902220 | 1.17057 | -0 | -0.34 | 1.174495 | 1.176255 | 1.17025 | 0 |
| 1776815820 | 1.17455 | -0 | -0.32 | 1.1784699 | 1.17835 | 1.17177 | 0 |
| 1776729420 | 1.17835 | 0 | 0.11 | 1.17388 | 1.17925 | 1.17472 | 0 |
| 1776642960 | 1.1771 | 0 | 0.00 | 1.1771 | 1.1771 | 1.1771 | 0 |
| 1776556560 | 1.1771 | -0 | -0.01 | 1.17725 | 1.17755 | 1.1771 | 0 |
| 1776470220 | 1.17725 | -0 | -0.09 | 1.178035 | 1.18495 | 1.176065 | 0 |
| 1776383820 | 1.17835 | -0 | -0.20 | 1.18079 | 1.18155 | 1.1767049 | 0 |
| 1776297420 | 1.18068 | 0 | 0.07 | 1.179845 | 1.18095 | 1.177205 | 0 |
| 1776211020 | 1.17987 | 0 | 0.27 | 1.176665 | 1.18125 | 1.17575 | 0 |
| 1776124620 | 1.176645 | 0.01 | 0.80 | 1.167525 | 1.17685 | 1.16775 | 0 |
| 1776038220 | 1.167275 | -0.01 | -0.50 | 1.17265 | 1.1735 | 1.166005 | 0 |
| 1775951820 | 1.17315 | 0 | 0.00 | 1.17315 | 1.17315 | 1.17315 | 0 |
| 1775865420 | 1.17315 | 0 | 0.35 | 1.169025 | 1.17415 | 1.167745 | 0 |
| 1775779020 | 1.169085 | 0 | 0.28 | 1.16585 | 1.17255 | 1.165445 | 0 |
| 1775692620 | 1.165865 | -0 | -0.21 | 1.16869 | 1.17225 | 1.164355 | 0 |
| 1775606220 | 1.16835 | 0.01 | 1.23 | 1.1540999 | 1.16905 | 1.15295 | 0 |
| 1775519820 | 1.15415 | 0 | 0.27 | 1.1510499 | 1.1571499 | 1.15185 | 0 |
| 1775433420 | 1.151085 | -0 | -0.08 | 1.15205 | 1.15239 | 1.150515 | 0 |
| 1775347020 | 1.15205 | 0 | 0.01 | 1.15195 | 1.15205 | 1.15205 | 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。
