Hot Features
プレミアム
Euro vs South African Rand (EURZAR)
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 | 0.0434 | 0.228863119816 | 18.9633 | 19.2247 | 18.8543 | 0 | 0 | FX |
| 4 | -0.3537 | -1.82692506353 | 19.3604 | 19.4808 | 18.84205 | 0 | 0 | FX |
| 12 | -0.1803 | -0.939698754365 | 19.187 | 19.89146 | 18.84205 | 0 | 0 | FX |
| 26 | -0.8325 | -4.19623775152 | 19.8392 | 19.91414 | 18.6321 | 0 | 0 | FX |
| 52 | -1.269175 | -6.25953257258 | 20.275875 | 21.10941 | 18.6321 | 0 | 0 | FX |
| 156 | -1.32411 | -6.5128246243 | 20.33081 | 22.15034 | 0.7237465 | 0 | 0 | FX |
| 260 | 2.48445 | 15.0369955666 | 16.52225 | 22.15034 | 0.7237465 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780963020 | 19.05767 | -0.03 | -0.14 | 19.0855 | 19.19115 | 18.96485 | 0 |
| 1780876620 | 19.08398 | -0.01 | -0.04 | 19.09033 | 19.120575 | 18.95455 | 0 |
| 1780790220 | 19.091615 | 0 | 0.00 | 19.091615 | 19.091615 | 19.091615 | 0 |
| 1780703820 | 19.091615 | 0.14 | 0.72 | 18.953955 | 19.14504 | 18.91511 | 0 |
| 1780617420 | 18.95485 | -0.02 | -0.10 | 18.975175 | 19.0093 | 18.8634 | 0 |
| 1780531020 | 18.974365 | 0.08 | 0.42 | 18.88675 | 18.995895 | 18.87925 | 0 |
| 1780444620 | 18.894415 | -0.07 | -0.38 | 18.9633 | 18.9669 | 18.85395 | 0 |
| 1780358220 | 18.96689 | 0.04 | 0.21 | 18.9292 | 19.06945 | 18.84205 | 0 |
| 1780271820 | 18.92759 | -0.01 | -0.04 | 18.935105 | 18.9955 | 18.89505 | 0 |
| 1780185420 | 18.935105 | 0 | 0.00 | 18.934955 | 18.9785 | 18.934955 | 0 |
| 1780099020 | 18.934955 | 0.02 | 0.10 | 18.91016 | 19.0146 | 18.8726 | 0 |
| 1780012620 | 18.915805 | -0.12 | -0.61 | 19.03081 | 19.1107 | 18.8706 | 0 |
| 1779926220 | 19.03105 | -0.01 | -0.04 | 19.0395 | 19.082875 | 18.97555 | 0 |
| 1779839820 | 19.039505 | 0.06 | 0.30 | 18.9629 | 19.08125 | 18.98348 | 0 |
| 1779753420 | 18.98245 | -0.06 | -0.30 | 19.040525 | 19.043 | 18.93355 | 0 |
| 1779667020 | 19.040005 | -0.1 | -0.52 | 19.13877 | 19.1846 | 19.01355 | 0 |
| 1779580620 | 19.13877 | 0.02 | 0.10 | 19.12015 | 19.1846 | 19.12015 | 0 |
| 1779494220 | 19.12015 | 0.01 | 0.04 | 19.11407 | 19.2378 | 19.0369 | 0 |
| 1779407820 | 19.11291 | -0.03 | -0.14 | 19.13845 | 19.24405 | 19.052405 | 0 |
| 1779321420 | 19.139615 | -0.25 | -1.28 | 19.3973 | 19.393825 | 19.08235 | 0 |
| 1779235020 | 19.38854 | 0.06 | 0.33 | 19.3205 | 19.477635 | 19.3001 | 0 |
| 1779148620 | 19.32483 | -0.1 | -0.52 | 19.425365 | 19.4808 | 19.292945 | 0 |
| 1779062220 | 19.426045 | 0.02 | 0.09 | 19.40829 | 19.43057 | 19.35795 | 0 |
| 1778975820 | 19.40849 | 0 | 0.00 | 19.40849 | 19.40849 | 19.40849 | 0 |
| 1778889420 | 19.40849 | 0.17 | 0.90 | 19.2347 | 19.4293 | 19.2722 | 0 |
| 1778803020 | 19.23539 | 0.02 | 0.11 | 19.21335 | 19.365 | 5.730186 | 0 |
| 1778716620 | 19.21451 | -0.17 | -0.89 | 19.3856 | 19.36525 | 19.1941 | 0 |
| 1778630220 | 19.38618 | 0.02 | 0.12 | 19.3604 | 19.47136 | 19.34889 | 0 |
| 1778543820 | 19.36296 | 0.02 | 0.12 | 19.340935 | 19.40965 | 19.256095 | 0 |
| 1778457420 | 19.34 | -0.03 | -0.16 | 19.37121 | 19.38235 | 19.248325 | 0 |
| 1778370960 | 19.37121 | 0.02 | 0.10 | 19.35137 | 19.37121 | 19.3427 | 0 |
| 1778284620 | 19.35137 | 0.05 | 0.26 | 19.29915 | 19.35544 | 19.2543 | 0 |
| 1778198220 | 19.3005 | 0.03 | 0.16 | 19.268185 | 19.40575 | 19.1067 | 0 |
| 1778111820 | 19.268745 | -0.16 | -0.84 | 19.4289 | 19.40255 | 19.18585 | 0 |
| 1778025420 | 19.43171 | -0.2 | -1.03 | 19.640735 | 19.6691 | 19.4273 | 0 |
| 1777939020 | 19.634515 | 0.18 | 0.93 | 19.4562 | 19.735 | 19.44694 | 0 |
| 1777852620 | 19.45388 | -0.05 | -0.28 | 19.50811 | 19.6107 | 19.3711 | 0 |
| 1777766220 | 19.50811 | 0 | 0.00 | 19.50811 | 19.50811 | 19.50811 | 0 |
| 1777679820 | 19.50811 | -0.05 | -0.28 | 19.5581 | 19.67875 | 19.395765 | 0 |
| 1777593420 | 19.562 | -0.08 | -0.42 | 19.64301 | 19.72988 | 19.48345 | 0 |
| 1777507020 | 19.64399 | 0.26 | 1.36 | 19.382955 | 19.72426 | 19.345255 | 0 |
| 1777420620 | 19.3804 | -0.01 | -0.03 | 19.38445 | 19.45055 | 19.345005 | 0 |
| 1777334220 | 19.38622 | -0.04 | -0.23 | 19.43227 | 19.428 | 19.3121 | 0 |
| 1777247820 | 19.43037 | 0.06 | 0.29 | 19.374395 | 19.4927 | 19.3305 | 0 |
| 1777161420 | 19.373495 | 0 | 0.00 | 19.373495 | 19.373495 | 19.373495 | 0 |
| 1777075020 | 19.373495 | -0.07 | -0.36 | 19.43681 | 19.47455 | 19.33252 | 0 |
| 1776988620 | 19.44398 | 0.16 | 0.84 | 19.28335 | 19.4885 | 19.2547 | 0 |
| 1776902220 | 19.282845 | -0.07 | -0.35 | 19.351085 | 19.38275 | 19.26385 | 0 |
| 1776815820 | 19.349705 | 0.07 | 0.36 | 19.280575 | 19.45242 | 19.23272 | 0 |
| 1776729420 | 19.280485 | 0.08 | 0.44 | 19.28815 | 19.32285 | 19.198025 | 0 |
| 1776642960 | 19.196845 | 0 | 0.00 | 19.196845 | 19.196845 | 19.196845 | 0 |
| 1776556560 | 19.196845 | -0 | -0.01 | 19.19877 | 19.3316 | 19.1736 | 0 |
| 1776470220 | 19.19877 | -0.13 | -0.70 | 19.32042 | 19.3613 | 19.0883 | 0 |
| 1776383820 | 19.333755 | 0.01 | 0.08 | 19.32042 | 19.5121 | 19.2648 | 0 |
| 1776297420 | 19.31895 | 0.05 | 0.24 | 19.27441 | 19.37104 | 19.2366 | 0 |
| 1776211020 | 19.271795 | -0.02 | -0.10 | 19.292455 | 19.33189 | 19.24344 | 0 |
| 1776124620 | 19.291465 | -0.09 | -0.45 | 19.37735 | 19.41145 | 19.241915 | 0 |
| 1776038220 | 19.37802 | 0.15 | 0.78 | 19.21571 | 19.4216 | 0.005775 | 0 |
| 1775951820 | 19.22834 | 0 | 0.00 | 19.22834 | 19.22834 | 19.22834 | 0 |
| 1775865420 | 19.22834 | 0.07 | 0.35 | 19.16303 | 19.2955 | 19.16367 | 0 |
| 1775779020 | 19.16095 | 0.01 | 0.05 | 19.1522 | 19.2524 | 19.0522 | 0 |
| 1775692620 | 19.15168 | -0.1 | -0.52 | 19.251955 | 19.25595 | 19.057335 | 0 |
| 1775606220 | 19.25204 | -0.22 | -1.13 | 19.471205 | 19.61825 | 19.23705 | 0 |
| 1775519820 | 19.47284 | -0.07 | -0.35 | 19.54452 | 19.5457 | 19.35615 | 0 |
| 1775433420 | 19.5413 | -0.02 | -0.09 | 19.55843 | 19.65475 | 19.36585 | 0 |
| 1775347020 | 19.55843 | 0 | 0.00 | 19.55843 | 19.55843 | 19.5133 | 0 |
| 1775260620 | 19.55843 | -0 | -0.02 | 19.561715 | 19.612015 | 19.5384 | 0 |
| 1775174220 | 19.561485 | 0.05 | 0.27 | 19.50972 | 19.67965 | 19.44735 | 0 |
| 1775087820 | 19.50923 | -0.02 | -0.11 | 19.53428 | 19.6 | 19.3611 | 0 |
| 1775001420 | 19.530955 | -0.18 | -0.92 | 19.7063 | 19.73475 | 19.5287 | 0 |
| 1774915020 | 19.71248 | 0.03 | 0.15 | 19.73785 | 19.75278 | 19.616495 | 0 |
| 1774828620 | 19.683665 | 0 | 0.00 | 19.683665 | 19.683665 | 19.683665 | 0 |
| 1774742220 | 19.683665 | 0 | 0.00 | 19.683665 | 19.683665 | 19.683665 | 0 |
| 1774655820 | 19.683665 | -0.04 | -0.20 | 19.70139 | 19.80917 | 19.644895 | 0 |
| 1774569420 | 19.723805 | 0.08 | 0.41 | 19.644655 | 19.783325 | 19.604175 | 0 |
| 1774483020 | 19.64394 | -0.01 | -0.03 | 19.64595 | 19.67767 | 19.53455 | 0 |
| 1774396620 | 19.649065 | 0.1 | 0.49 | 19.53795 | 19.85765 | 19.5032 | 0 |
| 1774310220 | 19.55324 | -0.21 | -1.05 | 19.75623 | 19.89146 | 19.34953 | 0 |
| 1774223820 | 19.75978 | 0.12 | 0.61 | 19.63927 | 19.7827 | 19.63927 | 0 |
| 1774137420 | 19.63927 | -0 | -0.01 | 19.64181 | 19.6739 | 19.5207 | 0 |
| 1774051020 | 19.64181 | 0.26 | 1.36 | 19.37297 | 19.7875 | 19.35276 | 0 |
| 1773964620 | 19.3789 | -0.09 | -0.44 | 19.46329 | 19.64004 | 19.33049 | 0 |
| 1773878220 | 19.464825 | 0.21 | 1.11 | 19.25753 | 19.488445 | 19.133825 | 0 |
| 1773791820 | 19.251195 | 0.07 | 0.35 | 19.186265 | 19.36165 | 19.1561 | 0 |
| 1773705420 | 19.18378 | -0.13 | -0.66 | 19.311 | 19.3375 | 19.11365 | 0 |
| 1773619020 | 19.31108 | -0.04 | -0.18 | 19.35641 | 19.4003 | 19.0457 | 0 |
| 1773532620 | 19.346555 | 0 | 0.00 | 19.346555 | 19.346555 | 19.346555 | 0 |
| 1773446220 | 19.346555 | 0.03 | 0.18 | 19.316955 | 19.4065 | 19.20875 | 0 |
| 1773359820 | 19.312165 | 0.17 | 0.87 | 19.149735 | 19.34895 | 19.05778 | 0 |
| 1773273420 | 19.1465 | 0.23 | 1.21 | 18.90827 | 19.153645 | 18.8615 | 0 |
| 1773187020 | 18.9177 | -0.06 | -0.32 | 18.97546 | 19.0408 | 18.81646 | 0 |
| 1773100620 | 18.97795 | -0.4 | -2.08 | 19.38115 | 19.4962 | 18.90845 | 0 |
| 1773014220 | 19.3808 | 0.18 | 0.93 | 19.20239 | 19.46175 | 19.20239 | 0 |
| 1772927760 | 19.20239 | -0.04 | -0.20 | 19.240925 | 19.3408 | 19.20239 | 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。
