Hot Features
プレミアム
Euro vs Yemeni Rial (EURYER)
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 | -1.80703 | -0.651348750734 | 277.42895 | 277.42895 | 274.88192 | 0 | 0 | FX |
| 4 | -3.84754 | -1.37673003698 | 279.46946 | 280.07604 | 274.88192 | 0 | 0 | FX |
| 12 | 1.032 | 0.375833169695 | 274.58992 | 281.69263 | 273.53288 | 0 | 0 | FX |
| 26 | -1.75853 | -0.633977628921 | 277.38045 | 285.43377 | 272.77041 | 0 | 0 | FX |
| 52 | -2.39706 | -0.862192933734 | 278.01898 | 285.81624 | 3.71307 | 0 | 0 | FX |
| 156 | 6.48047 | 2.40783052926 | 269.14145 | 285.81624 | 3.71307 | 0 | 0 | FX |
| 260 | -28.8715 | -9.48181408978 | 304.49342 | 14768.572 | 3.71307 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781049420 | 275.62192 | 0.27 | 0.10 | 275.62192 | 275.62192 | 275.35136 | 0 |
| 1780963020 | 275.35136 | 0.47 | 0.17 | 275.35136 | 275.35136 | 274.88191 | 0 |
| 1780876620 | 274.88191 | 0 | 0.00 | 274.88191 | 274.88191 | 274.88191 | 0 |
| 1780790220 | 274.88191 | 0 | 0.00 | 274.88191 | 274.88191 | 274.88191 | 0 |
| 1780703820 | 274.88191 | -1.86 | -0.67 | 277.10367 | 277.10367 | 274.88191 | 0 |
| 1780617420 | 276.74677 | 0 | 0.00 | 276.74677 | 276.74677 | 276.74677 | 0 |
| 1780531020 | 276.74677 | -0.76 | -0.27 | 277.42895 | 277.42895 | 276.74677 | 0 |
| 1780444620 | 277.50965 | -0.88 | -0.32 | 277.56775 | 277.56775 | 277.50965 | 0 |
| 1780358220 | 278.38708 | 0 | 0.00 | 278.38708 | 278.38708 | 278.38708 | 0 |
| 1780271820 | 278.38708 | 0 | 0.00 | 278.38708 | 278.38708 | 278.38708 | 0 |
| 1780185420 | 278.38708 | 0 | 0.00 | 278.38708 | 278.38708 | 278.38708 | 0 |
| 1780099020 | 278.38708 | 0.21 | 0.07 | 278.41625 | 278.41625 | 278.17926 | 0 |
| 1780012620 | 278.17926 | 0.6 | 0.21 | 277.07143 | 278.17926 | 277.07143 | 0 |
| 1779926220 | 277.58391 | 0 | 0.00 | 277.58391 | 277.58391 | 277.58391 | 0 |
| 1779839820 | 277.58391 | 0.13 | 0.05 | 277.58391 | 277.58391 | 277.45483 | 0 |
| 1779753420 | 277.45483 | 0 | 0.00 | 277.45483 | 277.45483 | 277.45483 | 0 |
| 1779667020 | 277.45483 | 0 | 0.00 | 277.45483 | 277.45483 | 277.45483 | 0 |
| 1779580620 | 277.45483 | 0 | 0.00 | 277.45483 | 277.45483 | 277.45483 | 0 |
| 1779494220 | 277.45483 | 0 | 0.00 | 277.45483 | 277.45483 | 277.45483 | 0 |
| 1779407820 | 277.45483 | 0.01 | 0.00 | 277.45483 | 277.45483 | 277.44833 | 0 |
| 1779321420 | 277.44833 | 0.42 | 0.15 | 277.44833 | 277.44833 | 277.02647 | 0 |
| 1779235020 | 277.02647 | -1.03 | -0.37 | 277.02647 | 278.0529 | 277.02647 | 0 |
| 1779148620 | 278.0529 | 0.64 | 0.23 | 278.0529 | 278.0529 | 277.4096 | 0 |
| 1779062220 | 277.4096 | 0 | 0.00 | 277.4096 | 277.4096 | 277.4096 | 0 |
| 1778975820 | 277.4096 | 0 | 0.00 | 277.4096 | 277.4096 | 277.4096 | 0 |
| 1778889420 | 277.4096 | -1.09 | -0.39 | 277.48709 | 278.5039 | 277.39029 | 0 |
| 1778803020 | 278.5039 | -0.97 | -0.35 | 278.5039 | 279.46946 | 278.5039 | 0 |
| 1778716620 | 279.46946 | -0.61 | -0.22 | 279.46946 | 280.07603 | 279.46946 | 0 |
| 1778630220 | 280.07603 | -0.91 | -0.32 | 280.0467 | 280.98356 | 280.0467 | 0 |
| 1778543820 | 280.98356 | -0.23 | -0.08 | 281.0034 | 281.21501 | 280.98356 | 0 |
| 1778457420 | 281.21501 | 0 | 0.00 | 281.21501 | 281.21501 | 281.21501 | 0 |
| 1778371020 | 281.21501 | 0 | 0.00 | 281.21501 | 281.21501 | 281.21501 | 0 |
| 1778284620 | 281.21501 | 0.83 | 0.29 | 281.21501 | 281.21501 | 280.3892 | 0 |
| 1778198220 | 280.3892 | 0.12 | 0.04 | 280.3892 | 280.3892 | 280.27366 | 0 |
| 1778111820 | 280.27366 | 1.29 | 0.46 | 280.27366 | 280.27366 | 278.98601 | 0 |
| 1778025420 | 278.98601 | -0.25 | -0.09 | 278.98601 | 279.23399 | 278.98601 | 0 |
| 1777939020 | 279.23399 | -0.48 | -0.17 | 279.12635 | 279.71864 | 279.12635 | 0 |
| 1777852620 | 279.71864 | 0 | 0.00 | 279.71864 | 279.71864 | 279.71864 | 0 |
| 1777766220 | 279.71864 | 0 | 0.00 | 279.71864 | 279.71864 | 279.71864 | 0 |
| 1777679820 | 279.71864 | 1.16 | 0.42 | 279.92493 | 280.54027 | 279.71864 | 0 |
| 1777593420 | 278.556 | 0 | 0.00 | 278.556 | 278.556 | 278.556 | 0 |
| 1777507020 | 278.556 | -1.01 | -0.36 | 278.86188 | 279.56421 | 278.51047 | 0 |
| 1777420620 | 279.56421 | -0.07 | -0.03 | 279.56421 | 279.63668 | 279.56421 | 0 |
| 1777334220 | 279.63668 | -0.11 | -0.04 | 279.63668 | 279.74446 | 279.63668 | 0 |
| 1777247820 | 279.74446 | 0 | 0.00 | 279.74446 | 279.74446 | 279.74446 | 0 |
| 1777161420 | 279.74446 | 0 | 0.00 | 279.74446 | 279.74446 | 279.74446 | 0 |
| 1777075020 | 279.74446 | 0.72 | 0.26 | 279.74446 | 279.74446 | 279.02177 | 0 |
| 1776988620 | 279.02177 | -0.59 | -0.21 | 279.02177 | 279.61335 | 279.02177 | 0 |
| 1776902220 | 279.61335 | -0.33 | -0.12 | 279.61335 | 279.94486 | 279.61335 | 0 |
| 1776815820 | 279.94486 | -1.22 | -0.43 | 279.94486 | 281.16494 | 279.94486 | 0 |
| 1776729420 | 281.16494 | -0.05 | -0.02 | 281.01996 | 281.21868 | 281.01996 | 0 |
| 1776642960 | 281.21868 | 0 | 0.00 | 281.21868 | 281.21868 | 281.21868 | 0 |
| 1776556560 | 281.21868 | 0 | 0.00 | 281.21868 | 281.21868 | 281.21868 | 0 |
| 1776470220 | 281.21868 | 0.06 | 0.02 | 281.69263 | 281.69263 | 281.16163 | 0 |
| 1776383820 | 281.16163 | -0.26 | -0.09 | 281.16163 | 281.42433 | 281.16163 | 0 |
| 1776297420 | 281.42433 | 0.05 | 0.02 | 281.40149 | 281.42433 | 281.37902 | 0 |
| 1776211020 | 281.37902 | 0.75 | 0.27 | 281.37086 | 281.37902 | 280.62634 | 0 |
| 1776124620 | 280.62634 | 2.44 | 0.88 | 280.65573 | 280.65573 | 278.18181 | 0 |
| 1776038220 | 278.18181 | 0 | 0.00 | 278.18181 | 278.18181 | 278.18181 | 0 |
| 1775951820 | 278.18181 | 0 | 0.00 | 278.18181 | 278.18181 | 278.18181 | 0 |
| 1775865420 | 278.18181 | -1 | -0.36 | 279.6633 | 279.6633 | 278.15249 | 0 |
| 1775779020 | 279.1789 | 0.43 | 0.15 | 279.1789 | 279.1789 | 278.75144 | 0 |
| 1775692620 | 278.75144 | 2.62 | 0.95 | 278.90472 | 278.90472 | 276.13468 | 0 |
| 1775606220 | 276.13468 | 0.69 | 0.25 | 276.16043 | 276.16043 | 275.44646 | 0 |
| 1775519820 | 275.44646 | 0.16 | 0.06 | 275.52009 | 275.52009 | 275.29126 | 0 |
| 1775433420 | 275.29126 | 0 | 0.00 | 275.29126 | 275.29126 | 275.29126 | 0 |
| 1775347020 | 275.29126 | 0 | 0.00 | 275.29126 | 275.29126 | 275.29126 | 0 |
| 1775260620 | 275.29126 | 0 | 0.00 | 275.29126 | 275.29126 | 275.29126 | 0 |
| 1775174220 | 275.29126 | -1.21 | -0.44 | 275.50396 | 276.49676 | 275.29126 | 0 |
| 1775087820 | 276.49676 | 1.59 | 0.58 | 275.7404 | 276.49676 | 274.90755 | 0 |
| 1775001420 | 274.90755 | 1.37 | 0.50 | 274.87875 | 274.90755 | 273.53287 | 0 |
| 1774915020 | 273.53287 | -1.07 | -0.39 | 273.53287 | 274.60638 | 273.53287 | 0 |
| 1774828620 | 274.60638 | 0 | 0.00 | 274.60638 | 274.60638 | 274.60638 | 0 |
| 1774742220 | 274.60638 | 0 | 0.00 | 274.60638 | 274.60638 | 274.60638 | 0 |
| 1774655820 | 274.60638 | -0.64 | -0.23 | 274.86955 | 275.24999 | 274.60638 | 0 |
| 1774569420 | 275.24999 | -1.13 | -0.41 | 275.24999 | 276.38161 | 275.24999 | 0 |
| 1774483020 | 276.38161 | 0 | 0.00 | 276.46778 | 276.46778 | 276.35586 | 0 |
| 1774396620 | 276.38132 | 0.05 | 0.02 | 276.54494 | 276.54494 | 276.3304 | 0 |
| 1774310220 | 276.3304 | 0.4 | 0.15 | 276.3304 | 276.3304 | 275.92746 | 0 |
| 1774223820 | 275.92746 | 0 | 0.00 | 275.92746 | 275.92746 | 275.92746 | 0 |
| 1774137420 | 275.92746 | 0 | 0.00 | 275.92746 | 275.92746 | 275.92746 | 0 |
| 1774051020 | 275.92746 | 0.33 | 0.12 | 275.3347 | 275.92746 | 275.3347 | 0 |
| 1773964620 | 275.59873 | 0.87 | 0.32 | 274.75944 | 275.59873 | 274.7278 | 0 |
| 1773878220 | 274.7278 | -0.35 | -0.13 | 274.58992 | 275.08071 | 274.58992 | 0 |
| 1773791820 | 275.08071 | 0.89 | 0.32 | 275.11823 | 275.11823 | 274.18993 | 0 |
| 1773705420 | 274.18993 | 1.42 | 0.52 | 274.18993 | 274.18993 | 272.77041 | 0 |
| 1773619020 | 272.77041 | 0 | 0.00 | 272.77041 | 272.77041 | 272.77041 | 0 |
| 1773532620 | 272.77041 | 0 | 0.00 | 272.77041 | 272.77041 | 272.77041 | 0 |
| 1773446220 | 272.77041 | -2.06 | -0.75 | 272.9405 | 274.83035 | 272.77041 | 0 |
| 1773359820 | 274.83035 | -1.18 | -0.43 | 274.95289 | 276.01045 | 274.83035 | 0 |
| 1773273420 | 276.01045 | -2.19 | -0.79 | 276.17978 | 278.19556 | 275.97834 | 0 |
| 1773187020 | 278.19556 | 1.71 | 0.62 | 278.16642 | 278.19556 | 276.49021 | 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。
