Hot Features
プレミアム
Euro vs Zambian Kwacha (EURZMW)
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 | 0.489 | 2.38025700935 | 20.544 | 21.033 | 20.544 | 0 | 0 | FX |
| 4 | 0.779 | 3.84615384615 | 20.254 | 21.033 | 19.92 | 0 | 0 | FX |
| 12 | -1.251 | -5.61389337641 | 22.284 | 22.582 | 19.92 | 0 | 0 | FX |
| 26 | -3.761 | -15.1689924982 | 24.794 | 24.794 | 19.92 | 0 | 0 | FX |
| 52 | -7.499 | -26.2827702229 | 28.532 | 28.532 | 19.92 | 0 | 0 | FX |
| 156 | 1.914 | 10.0109838381 | 19.119 | 32.714 | 0.6964316 | 0 | 0 | FX |
| 260 | -5.8778 | -21.841788427 | 26.9108 | 32.714 | 0.6964316 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 21.033 | 0 | 0.00 | 21.033 | 21.033 | 21.033 | 0 |
| 1783209360 | 21.033 | 0 | 0.00 | 21.033 | 21.033 | 21.033 | 0 |
| 1783123020 | 21.033 | 0.24 | 1.14 | 20.795 | 21.033 | 20.795 | 0 |
| 1783036620 | 20.795 | 0.04 | 0.21 | 20.795 | 20.795 | 20.751 | 0 |
| 1782950220 | 20.751 | 0.2 | 0.97 | 20.552 | 20.751 | 20.552 | 0 |
| 1782863820 | 20.552 | -0.1 | -0.46 | 20.648 | 20.648 | 20.552 | 0 |
| 1782777420 | 20.648 | 0.1 | 0.51 | 20.544 | 20.648 | 20.544 | 0 |
| 1782691020 | 20.544 | 0 | 0.00 | 20.544 | 20.544 | 20.544 | 0 |
| 1782604620 | 20.544 | 0 | 0.00 | 20.544 | 20.544 | 20.544 | 0 |
| 1782518220 | 20.544 | 0.07 | 0.32 | 20.479 | 20.544 | 20.479 | 0 |
| 1782431820 | 20.479 | 0.04 | 0.19 | 20.44 | 20.479 | 20.44 | 0 |
| 1782345420 | 20.44 | -0.01 | -0.06 | 20.44 | 20.452 | 20.44 | 0 |
| 1782259020 | 20.452 | 0.15 | 0.72 | 20.306 | 20.452 | 20.306 | 0 |
| 1782172620 | 20.306 | -0.24 | -1.17 | 20.306 | 20.547 | 20.306 | 0 |
| 1782086220 | 20.547 | 0 | 0.00 | 20.547 | 20.547 | 20.547 | 0 |
| 1781999820 | 20.547 | 0 | 0.00 | 20.547 | 20.547 | 20.547 | 0 |
| 1781913420 | 20.547 | 0.05 | 0.22 | 20.547 | 20.547 | 20.501 | 0 |
| 1781827020 | 20.501 | -0.08 | -0.41 | 20.501 | 20.585 | 20.501 | 0 |
| 1781740620 | 20.585 | 0.06 | 0.30 | 20.585 | 20.585 | 20.524 | 0 |
| 1781654220 | 20.524 | 0.11 | 0.56 | 20.41 | 20.524 | 20.41 | 0 |
| 1781567820 | 20.41 | 0.19 | 0.94 | 20.41 | 20.41 | 20.22 | 0 |
| 1781481420 | 20.22 | 0 | 0.00 | 20.22 | 20.22 | 20.22 | 0 |
| 1781395020 | 20.22 | 0 | 0.00 | 20.22 | 20.22 | 20.22 | 0 |
| 1781308620 | 20.22 | 0.3 | 1.51 | 19.92 | 20.22 | 19.92 | 0 |
| 1781222220 | 19.92 | -0.62 | -3.02 | 19.92 | 20.014 | 19.92 | 0 |
| 1781135820 | 20.541 | 0 | 0.00 | 20.541 | 20.541 | 20.541 | 0 |
| 1781049420 | 20.541 | 0.29 | 1.42 | 20.541 | 20.541 | 20.254 | 0 |
| 1780963020 | 20.254 | -0.21 | -1.03 | 20.254 | 20.464 | 20.254 | 0 |
| 1780876620 | 20.464 | 0 | 0.00 | 20.464 | 20.464 | 20.464 | 0 |
| 1780790220 | 20.464 | 0 | 0.00 | 20.464 | 20.464 | 20.464 | 0 |
| 1780703820 | 20.464 | 0.08 | 0.40 | 20.382 | 20.464 | 20.382 | 0 |
| 1780617420 | 20.382 | -0.24 | -1.15 | 20.619 | 20.619 | 20.382 | 0 |
| 1780531020 | 20.619 | -0.43 | -2.03 | 20.619 | 21.046 | 20.619 | 0 |
| 1780444620 | 21.046 | -0.12 | -0.58 | 21.169 | 21.169 | 21.046 | 0 |
| 1780358220 | 21.169 | -0.23 | -1.08 | 21.169 | 21.401 | 21.169 | 0 |
| 1780271820 | 21.401 | 0 | 0.00 | 21.401 | 21.401 | 21.401 | 0 |
| 1780185420 | 21.401 | 0 | 0.00 | 21.401 | 21.401 | 21.401 | 0 |
| 1780099020 | 21.401 | -0.1 | -0.44 | 21.496 | 21.496 | 21.401 | 0 |
| 1780012620 | 21.496 | -0.15 | -0.71 | 21.649 | 21.649 | 21.496 | 0 |
| 1779926220 | 21.649 | -0.15 | -0.69 | 21.799 | 21.799 | 21.649 | 0 |
| 1779839820 | 21.799 | -0.12 | -0.54 | 21.799 | 21.918 | 21.799 | 0 |
| 1779753420 | 21.918 | 0.09 | 0.39 | 21.918 | 21.918 | 21.833 | 0 |
| 1779667020 | 21.833 | 0 | 0.00 | 21.833 | 21.833 | 21.833 | 0 |
| 1779580620 | 21.833 | 0 | 0.00 | 21.833 | 21.833 | 21.833 | 0 |
| 1779494220 | 21.833 | -0.02 | -0.08 | 21.833 | 21.851 | 21.833 | 0 |
| 1779407820 | 21.851 | -0.1 | -0.47 | 21.851 | 21.955 | 21.851 | 0 |
| 1779321420 | 21.955 | 0.08 | 0.35 | 21.955 | 21.955 | 21.879 | 0 |
| 1779235020 | 21.879 | -0.01 | -0.04 | 21.879 | 21.888 | 21.879 | 0 |
| 1779148620 | 21.888 | -0.04 | -0.19 | 21.888 | 21.93 | 21.888 | 0 |
| 1779062220 | 21.93 | 0 | 0.00 | 21.93 | 21.93 | 21.93 | 0 |
| 1778975820 | 21.93 | 0 | 0.00 | 21.93 | 21.93 | 21.93 | 0 |
| 1778889420 | 21.93 | -0.11 | -0.51 | 22.042 | 22.042 | 21.93 | 0 |
| 1778803020 | 22.042 | -0.07 | -0.30 | 22.042 | 22.108 | 22.042 | 0 |
| 1778716620 | 22.108 | 0.01 | 0.03 | 22.102 | 22.108 | 22.102 | 0 |
| 1778630220 | 22.102 | -0.15 | -0.67 | 22.252 | 22.252 | 22.102 | 0 |
| 1778543820 | 22.252 | -0.15 | -0.65 | 22.252 | 22.397 | 22.252 | 0 |
| 1778457420 | 22.397 | 0 | 0.00 | 22.397 | 22.397 | 22.397 | 0 |
| 1778371020 | 22.397 | 0 | 0.00 | 22.397 | 22.397 | 22.397 | 0 |
| 1778284620 | 22.397 | -0.02 | -0.08 | 22.416 | 22.416 | 22.397 | 0 |
| 1778198220 | 22.416 | 0.11 | 0.47 | 22.311 | 22.416 | 22.311 | 0 |
| 1778111820 | 22.311 | 0.25 | 1.12 | 22.064 | 22.311 | 22.064 | 0 |
| 1778025420 | 22.064 | 0.15 | 0.67 | 22.064 | 22.064 | 21.918 | 0 |
| 1777939020 | 21.918 | 0.04 | 0.18 | 21.918 | 21.918 | 21.878 | 0 |
| 1777852620 | 21.878 | 0 | 0.00 | 21.878 | 21.878 | 21.878 | 0 |
| 1777766220 | 21.878 | 0 | 0.00 | 21.878 | 21.878 | 21.878 | 0 |
| 1777679820 | 21.878 | 0 | 0.00 | 21.878 | 21.878 | 21.878 | 0 |
| 1777593420 | 21.878 | -0.22 | -1.01 | 21.878 | 22.101 | 21.878 | 0 |
| 1777507020 | 22.101 | -0.09 | -0.38 | 22.101 | 22.186 | 22.101 | 0 |
| 1777420620 | 22.186 | -0.04 | -0.20 | 22.23 | 22.23 | 22.186 | 0 |
| 1777334220 | 22.23 | 0.08 | 0.37 | 22.23 | 22.23 | 22.148 | 0 |
| 1777247820 | 22.148 | 0 | 0.00 | 22.148 | 22.148 | 22.148 | 0 |
| 1777161420 | 22.148 | 0 | 0.00 | 22.148 | 22.148 | 22.148 | 0 |
| 1777075020 | 22.148 | -0.21 | -0.93 | 22.148 | 22.148 | 21.875 | 0 |
| 1776988620 | 22.357 | 0 | 0.00 | 22.357 | 22.357 | 22.357 | 0 |
| 1776902220 | 22.357 | -0.02 | -0.08 | 22.375 | 22.375 | 22.357 | 0 |
| 1776815820 | 22.375 | 0.1 | 0.44 | 22.276 | 22.375 | 22.276 | 0 |
| 1776729420 | 22.276 | -0.16 | -0.73 | 22.439 | 22.439 | 22.276 | 0 |
| 1776642960 | 22.439 | 0 | 0.00 | 22.439 | 22.439 | 22.439 | 0 |
| 1776556560 | 22.439 | 0 | 0.00 | 22.439 | 22.439 | 22.439 | 0 |
| 1776470220 | 22.439 | -0.09 | -0.40 | 22.439 | 22.529 | 22.439 | 0 |
| 1776383820 | 22.529 | -0.05 | -0.23 | 22.582 | 22.582 | 22.529 | 0 |
| 1776297420 | 22.582 | 0.02 | 0.09 | 22.561 | 22.582 | 22.561 | 0 |
| 1776211020 | 22.561 | 0.31 | 1.41 | 22.561 | 22.561 | 22.247 | 0 |
| 1776124620 | 22.247 | -0.04 | -0.17 | 22.284 | 22.284 | 22.247 | 0 |
| 1776038220 | 22.284 | 0 | 0.00 | 22.284 | 22.284 | 22.284 | 0 |
| 1775951820 | 22.284 | 0 | 0.00 | 22.284 | 22.284 | 22.284 | 0 |
| 1775865420 | 22.284 | 0.02 | 0.09 | 22.284 | 22.284 | 22.263 | 0 |
| 1775779020 | 22.263 | -0.1 | -0.42 | 22.263 | 22.358 | 22.263 | 0 |
| 1775692620 | 22.358 | -0.03 | -0.13 | 22.387 | 22.387 | 22.358 | 0 |
| 1775606220 | 22.387 | 0.14 | 0.63 | 22.387 | 22.387 | 22.247 | 0 |
| 1775519820 | 22.247 | 0 | 0.00 | 22.247 | 22.247 | 22.247 | 0 |
| 1775433420 | 22.247 | 0 | 0.00 | 22.247 | 22.247 | 22.247 | 0 |
| 1775347020 | 22.247 | 0 | 0.00 | 22.247 | 22.247 | 22.247 | 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。
