Hot Features
プレミアム
Euro vs Venezuelan Bolivar Soberano (EURVES)
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 | 25.10522 | 3.87292773956 | 648.2233 | 673.32852 | 648.2233 | 0 | 0 | FX |
| 4 | 84.93627 | 14.4353141973 | 588.39225 | 673.32852 | 588.39225 | 0 | 0 | FX |
| 12 | 144.59983 | 27.3485877984 | 528.72869 | 673.32852 | 513.84727 | 0 | 0 | FX |
| 26 | 373.46443 | 124.544566173 | 299.86409 | 2135.5857 | 299.6319 | 0 | 0 | FX |
| 52 | 555.01121 | 469.087076101 | 118.31731 | 13841520 | 117.13974 | 0 | 0 | FX |
| 156 | 644.038481 | 2198.83108042 | 29.290039 | 13841520 | 28.095631 | 0 | 0 | FX |
| 260 | -3778100.07148 | -99.9821812941 | 3778773.4 | 13841520 | 4.3010992 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 673.32852 | 0 | 0.00 | 673.32852 | 673.32852 | 673.32852 | 0 |
| 1781308620 | 673.32852 | 24.16 | 3.72 | 673.32852 | 673.32852 | 673.32852 | 0 |
| 1781222220 | 649.17169 | 0 | 0.00 | 649.17169 | 649.17169 | 649.17169 | 0 |
| 1781135820 | 649.17169 | 0 | 0.00 | 649.17169 | 649.17169 | 649.17169 | 0 |
| 1781049420 | 649.17169 | 0 | 0.00 | 649.17159 | 649.17169 | 649.17159 | 0 |
| 1780963020 | 649.17159 | 0.95 | 0.15 | 649.17159 | 649.17159 | 648.2233 | 0 |
| 1780876620 | 648.2233 | 0 | 0.00 | 648.2233 | 648.2233 | 648.2233 | 0 |
| 1780790220 | 648.2233 | 0 | 0.00 | 648.2233 | 648.2233 | 648.2233 | 0 |
| 1780703820 | 648.2233 | 0 | 0.00 | 648.22209 | 653.03225 | 648.2199 | 0 |
| 1780617420 | 648.22209 | 0 | 0.00 | 648.22209 | 648.22209 | 648.22209 | 0 |
| 1780531020 | 648.22209 | 0 | 0.00 | 648.22209 | 648.22209 | 648.22209 | 0 |
| 1780444620 | 648.22209 | 26.28 | 4.23 | 648.2222 | 648.2222 | 648.22209 | 0 |
| 1780358220 | 621.94416 | 0 | 0.00 | 621.94416 | 621.94416 | 621.94416 | 0 |
| 1780271820 | 621.94416 | 0 | 0.00 | 621.94416 | 621.94416 | 621.94416 | 0 |
| 1780185420 | 621.94416 | 0 | 0.00 | 621.94416 | 621.94416 | 621.94416 | 0 |
| 1780099020 | 621.94416 | 0 | 0.00 | 621.94366 | 621.94416 | 621.94356 | 0 |
| 1780012620 | 621.94366 | 0 | 0.00 | 621.94366 | 621.94376 | 621.94366 | 0 |
| 1779926220 | 621.94366 | 0 | 0.00 | 621.94366 | 621.94366 | 621.94366 | 0 |
| 1779839820 | 621.94366 | 19.14 | 3.17 | 621.94366 | 621.94366 | 602.80489 | 0 |
| 1779753420 | 602.80489 | 0 | 0.00 | 602.80489 | 602.80489 | 602.80489 | 0 |
| 1779667020 | 602.80489 | 0 | 0.00 | 602.80489 | 602.80489 | 602.80489 | 0 |
| 1779580620 | 602.80489 | 0 | 0.00 | 602.80489 | 602.80489 | 602.80489 | 0 |
| 1779494220 | 602.80489 | 0 | 0.00 | 602.80148 | 602.80489 | 602.80489 | 0 |
| 1779407820 | 602.80148 | -0 | -0.00 | 602.80429 | 602.80328 | 602.80148 | 0 |
| 1779321420 | 602.80429 | 0 | 0.00 | 602.80409 | 602.80429 | 601.9375 | 0 |
| 1779235020 | 602.80409 | -0 | -0.00 | 602.80418 | 602.80409 | 602.80409 | 0 |
| 1779148620 | 602.80418 | 14.41 | 2.45 | 602.80418 | 602.80418 | 588.39225 | 0 |
| 1779062220 | 588.39225 | 0 | 0.00 | 588.39225 | 588.39225 | 588.39225 | 0 |
| 1778975820 | 588.39225 | 0 | 0.00 | 588.39225 | 588.39225 | 588.39225 | 0 |
| 1778889420 | 588.39225 | 0.1 | 0.02 | 588.29085 | 598.88525 | 588.30544 | 0 |
| 1778803020 | 588.29085 | 0.01 | 0.00 | 588.28345 | 595.95095 | 588.28345 | 0 |
| 1778716620 | 588.28345 | 0.01 | 0.00 | 588.27715 | 595.95095 | 588.27824 | 0 |
| 1778630220 | 588.27715 | 0 | 0.00 | 588.2767 | 592.84565 | 588.2766 | 0 |
| 1778543820 | 588.2767 | 11.24 | 1.95 | 588.27665 | 588.2767 | 577.04064 | 0 |
| 1778457420 | 577.04064 | 0 | 0.00 | 577.04064 | 577.04064 | 577.04064 | 0 |
| 1778370960 | 577.04064 | 0 | 0.00 | 577.04064 | 577.04064 | 577.04064 | 0 |
| 1778284620 | 577.04064 | 0 | 0.00 | 577.03743 | 585.1215 | 577.03754 | 0 |
| 1778198220 | 577.03743 | -0 | -0.00 | 577.03833 | 583.0581 | 577.03734 | 0 |
| 1778111820 | 577.03833 | 0 | 0.00 | 577.03743 | 578.15525 | 577.03734 | 0 |
| 1778025420 | 577.03743 | 5.05 | 0.88 | 571.99028 | 577.03743 | 571.99028 | 0 |
| 1777939020 | 571.99028 | 5.31 | 0.94 | 571.98997 | 571.99028 | 566.68426 | 0 |
| 1777852620 | 566.68426 | 0 | 0.00 | 566.68426 | 566.68426 | 566.68426 | 0 |
| 1777766220 | 566.68426 | 0 | 0.00 | 566.68426 | 566.68426 | 566.68426 | 0 |
| 1777679820 | 566.68426 | 0.05 | 0.01 | 566.63286 | 566.68426 | 566.63286 | 0 |
| 1777593420 | 566.63286 | -0 | -0.00 | 566.63756 | 566.64586 | 566.63286 | 0 |
| 1777507020 | 566.63756 | -0 | -0.00 | 566.6382 | 568.1325 | 566.63756 | 0 |
| 1777420620 | 566.6382 | 0 | 0.00 | 566.6382 | 566.6382 | 566.63796 | 0 |
| 1777334220 | 566.6382 | 1.96 | 0.35 | 566.6382 | 566.6382 | 564.68152 | 0 |
| 1777247820 | 564.68152 | 0 | 0.00 | 564.68152 | 564.68152 | 564.68152 | 0 |
| 1777161420 | 564.68152 | 0 | 0.00 | 564.68152 | 564.68152 | 564.68152 | 0 |
| 1777075020 | 564.68152 | -0.16 | -0.03 | 564.84424 | 564.98994 | 564.68152 | 0 |
| 1776988620 | 564.84424 | -0.08 | -0.01 | 564.92143 | 564.92143 | 564.84424 | 0 |
| 1776902220 | 564.92143 | -0.01 | -0.00 | 564.93584 | 565.5107 | 564.92143 | 0 |
| 1776815820 | 564.93584 | 0 | 0.00 | 564.93384 | 565.985 | 564.93384 | 0 |
| 1776729420 | 564.93384 | 4.5 | 0.80 | 564.93373 | 565.985 | 560.43872 | 0 |
| 1776642960 | 560.43872 | 0 | 0.00 | 560.43872 | 560.43872 | 560.43872 | 0 |
| 1776556560 | 560.43872 | 0 | 0.00 | 560.43872 | 560.43872 | 560.43872 | 0 |
| 1776470220 | 560.43872 | 0.4 | 0.07 | 560.03272 | 564.0465 | 560.06682 | 0 |
| 1776383820 | 560.04092 | 0.01 | 0.00 | 560.03272 | 564.58849 | 560.03092 | 0 |
| 1776297420 | 560.03272 | 0 | 0.00 | 560.03072 | 560.03272 | 560.03112 | 0 |
| 1776211020 | 560.03072 | -0 | -0.00 | 560.03092 | 560.03092 | 555.755 | 0 |
| 1776124620 | 560.03092 | 6.09 | 1.10 | 560.03092 | 560.03092 | 553.94155 | 0 |
| 1776038220 | 553.94155 | 0 | 0.00 | 553.94155 | 553.94155 | 553.94155 | 0 |
| 1775951820 | 553.94155 | 0 | 0.00 | 553.94155 | 553.94155 | 553.94155 | 0 |
| 1775865420 | 553.94155 | 0.01 | 0.00 | 553.93175 | 555.755 | 553.93155 | 0 |
| 1775779020 | 553.93175 | 7.41 | 1.36 | 546.5263 | 553.93175 | 546.5213 | 0 |
| 1775692620 | 546.5263 | 0 | 0.00 | 546.5259 | 546.5263 | 546.52509 | 0 |
| 1775606220 | 546.5259 | -0 | -0.00 | 546.5267 | 546.5262 | 545.82219 | 0 |
| 1775519820 | 546.5267 | 9.98 | 1.86 | 546.5267 | 546.5267 | 536.54567 | 0 |
| 1775433420 | 536.54567 | 0 | 0.00 | 536.54567 | 536.54567 | 536.54567 | 0 |
| 1775347020 | 536.54567 | 0 | 0.00 | 536.54567 | 536.54567 | 536.54567 | 0 |
| 1775260620 | 536.54567 | 0.08 | 0.01 | 536.46547 | 536.54567 | 536.54567 | 0 |
| 1775174220 | 536.46547 | 0.03 | 0.00 | 536.43967 | 536.46547 | 536.43967 | 0 |
| 1775087820 | 536.43967 | 0 | 0.00 | 536.43718 | 545.9708 | 536.43718 | 0 |
| 1775001420 | 536.43718 | 0 | 0.00 | 536.43678 | 536.43718 | 536.43678 | 0 |
| 1774915020 | 536.43678 | 7.68 | 1.45 | 536.43668 | 539.0499 | 528.75359 | 0 |
| 1774828620 | 528.75359 | 0 | 0.00 | 528.75359 | 528.75359 | 528.75359 | 0 |
| 1774742220 | 528.75359 | 0 | 0.00 | 528.75359 | 528.75359 | 528.75359 | 0 |
| 1774655820 | 528.75359 | 0.02 | 0.00 | 528.73398 | 528.75359 | 528.73398 | 0 |
| 1774569420 | 528.73398 | 0 | 0.00 | 528.72919 | 539.0499 | 528.72879 | 0 |
| 1774483020 | 528.72919 | 0 | 0.00 | 528.72869 | 528.72919 | 528.72869 | 0 |
| 1774396620 | 528.72869 | 0 | 0.00 | 528.72869 | 528.72898 | 528.72859 | 0 |
| 1774310220 | 528.72869 | 14.88 | 2.90 | 528.72869 | 528.72869 | 513.84727 | 0 |
| 1774223820 | 513.84727 | 0 | 0.00 | 513.84727 | 513.84727 | 513.84727 | 0 |
| 1774137420 | 513.84727 | 0 | 0.00 | 513.84727 | 513.84727 | 513.84727 | 0 |
| 1774051020 | 513.84727 | 0.77 | 0.15 | 513.07847 | 513.84727 | 513.12987 | 0 |
| 1773964620 | 513.07847 | 0.04 | 0.01 | 513.03967 | 513.07847 | 513.03967 | 0 |
| 1773878220 | 513.03967 | 0.01 | 0.00 | 513.02787 | 517.44944 | 513.02787 | 0 |
| 1773791820 | 513.02787 | 0 | 0.00 | 513.02707 | 513.8876 | 513.02687 | 0 |
| 1773705420 | 513.02707 | 8.68 | 1.72 | 513.02697 | 513.8876 | 504.34422 | 0 |
| 1773619020 | 504.34422 | 0 | 0.00 | 504.34422 | 504.34422 | 504.34422 | 0 |
| 1773532620 | 504.34422 | 0 | 0.00 | 504.34422 | 504.34422 | 504.34422 | 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。
