Hot Features
プレミアム
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 | -0.0002029 | -0.0569795289318 | 0.3560928 | 0.3578103 | 0.3558899 | 0 | 0 | FX |
| 4 | -0.0097713 | -2.67222773431 | 0.3656612 | 0.3670033 | 0.3473269 | 0 | 0 | FX |
| 12 | -0.0104547 | -2.85378848221 | 0.3663446 | 0.3712838 | 0.3473269 | 0 | 0 | FX |
| 26 | 0.0068232 | 1.95469805627 | 0.3490667 | 0.3739898 | 0.3473269 | 0 | 0 | FX |
| 52 | -0.0172911 | -4.63343524992 | 0.373181 | 0.3795408 | 0.2128413 | 0 | 0 | FX |
| 156 | -0.0138274 | -3.73999269171 | 0.3697173 | 0.492622 | 0.0034667 | 0 | 0 | FX |
| 260 | -0.0138274 | -3.73999269171 | 0.3697173 | 0.492622 | 0.0034667 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734134220 | 0.3558899 | 0 | 0.00 | 0.3558899 | 0.3558899 | 0.3558899 | 0 |
| 1734047820 | 0.3558899 | 0 | 0.00 | 0.3558899 | 0.3558899 | 0.3558899 | 0 |
| 1733961420 | 0.3558899 | -0.001294 | -0.36 | 0.3558899 | 0.3571838 | 0.3558899 | 0 |
| 1733875020 | 0.3571838 | 0.001091 | 0.31 | 0.3578103 | 0.3578103 | 0.3560928 | 0 |
| 1733788620 | 0.3560928 | 0 | 0.00 | 0.3560928 | 0.3560928 | 0.3560928 | 0 |
| 1733702220 | 0.3560928 | 0 | 0.00 | 0.3560928 | 0.3560928 | 0.3560928 | 0 |
| 1733615820 | 0.3560928 | 0 | 0.00 | 0.3560928 | 0.3560928 | 0.3560928 | 0 |
| 1733529420 | 0.3560928 | 0.0039103 | 1.11 | 0.3560928 | 0.3560928 | 0.3560928 | 0 |
| 1733443020 | 0.3521825 | 0 | 0.00 | 0.3521825 | 0.3521825 | 0.3521825 | 0 |
| 1733356620 | 0.3521825 | 0.0035981 | 1.03 | 0.3509463 | 0.3521825 | 0.3485844 | 0 |
| 1733270220 | 0.3485844 | -0.002919 | -0.83 | 0.3473269 | 0.3515036 | 0.3473269 | 0 |
| 1733183820 | 0.3515036 | -0.003827 | -1.08 | 0.3553305 | 0.3553305 | 0.3515036 | 0 |
| 1733097420 | 0.3553305 | 0 | 0.00 | 0.3553305 | 0.3553305 | 0.3553305 | 0 |
| 1733011020 | 0.3553305 | 0 | 0.00 | 0.3553305 | 0.3553305 | 0.3553305 | 0 |
| 1732924620 | 0.3553305 | -0.010331 | -2.83 | 0.3553305 | 0.3656612 | 0.3553305 | 0 |
| 1732838220 | 0.3656612 | 0 | 0.00 | 0.3656612 | 0.3656612 | 0.3656612 | 0 |
| 1732751820 | 0.3656612 | -0.000683 | -0.19 | 0.3656612 | 0.3663446 | 0.3656612 | 0 |
| 1732665420 | 0.3663446 | 0 | 0.00 | 0.3663446 | 0.3663446 | 0.3663446 | 0 |
| 1732579020 | 0.3663446 | 0.0013375 | 0.37 | 0.3650071 | 0.3663446 | 0.3650071 | 0 |
| 1732492620 | 0.3650071 | 0 | 0.00 | 0.3650071 | 0.3650071 | 0.3650071 | 0 |
| 1732406220 | 0.3650071 | 0 | 0.00 | 0.3650071 | 0.3650071 | 0.3650071 | 0 |
| 1732319820 | 0.3650071 | -0.001996 | -0.54 | 0.3670033 | 0.3670033 | 0.3650071 | 0 |
| 1732233420 | 0.3670033 | 0.0019962 | 0.55 | 0.3650071 | 0.3670033 | 0.3650071 | 0 |
| 1732147020 | 0.3650071 | 0.0006782 | 0.19 | 0.3643289 | 0.3650071 | 0.3643289 | 0 |
| 1732060620 | 0.3643289 | -0.002674 | -0.73 | 0.3670033 | 0.3670033 | 0.3643289 | 0 |
| 1731974220 | 0.3670033 | 0.0013421 | 0.37 | 0.3656612 | 0.3670033 | 0.3656612 | 0 |
| 1731887820 | 0.3656612 | 0 | 0.00 | 0.3656612 | 0.3656612 | 0.3656612 | 0 |
| 1731801420 | 0.3656612 | 0 | 0.00 | 0.3656612 | 0.3656612 | 0.3656612 | 0 |
| 1731715020 | 0.3656612 | -0.001342 | -0.37 | 0.3670033 | 0.3670033 | 0.3656612 | 0 |
| 1731628620 | 0.3670033 | 0.0006587 | 0.18 | 0.3663446 | 0.3670033 | 0.3663446 | 0 |
| 1731542220 | 0.3663446 | 0.0013375 | 0.37 | 0.3650071 | 0.3663446 | 0.3650071 | 0 |
| 1731455820 | 0.3650071 | -0.002685 | -0.73 | 0.3676917 | 0.3676917 | 0.3650071 | 0 |
| 1731369420 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3676917 | 0.3676917 | 0 |
| 1731283020 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3676917 | 0.3676917 | 0 |
| 1731196620 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3676917 | 0.3676917 | 0 |
| 1731110220 | 0.3676917 | 0.0006884 | 0.19 | 0.3670033 | 0.3712838 | 0.3670033 | 0 |
| 1731023820 | 0.3670033 | 0 | 0.00 | 0.3670033 | 0.3676917 | 0.3670033 | 0 |
| 1730937420 | 0.3670033 | -0.001352 | -0.37 | 0.3683553 | 0.3683553 | 0.3670033 | 0 |
| 1730851020 | 0.3683553 | 0.0026941 | 0.74 | 0.3656612 | 0.3683553 | 0.3656612 | 0 |
| 1730764620 | 0.3656612 | -6.8E-5 | -0.02 | 0.3676917 | 0.3676917 | 0.3656612 | 0 |
| 1730678220 | 0.3657297 | 0 | 0.00 | 0.3657297 | 0.3657297 | 0.3657297 | 0 |
| 1730591820 | 0.3657297 | 0 | 0.00 | 0.3657297 | 0.3657297 | 0.3657297 | 0 |
| 1730505420 | 0.3657297 | 0.0013718 | 0.38 | 0.3693218 | 0.3693218 | 0.3643579 | 0 |
| 1730419020 | 0.3643579 | 0 | 0.00 | 0.3643579 | 0.3643579 | 0.3643579 | 0 |
| 1730332620 | 0.3643579 | -0.001962 | -0.54 | 0.3643579 | 0.36632 | 0.3637133 | 0 |
| 1730246220 | 0.36632 | -0.001372 | -0.37 | 0.3676917 | 0.3676917 | 0.36632 | 0 |
| 1730159820 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3683853 | 0.367033 | 0 |
| 1730073420 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3676917 | 0.3676917 | 0 |
| 1729986960 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3676917 | 0.3676917 | 0 |
| 1729900620 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3676917 | 0.3676917 | 0 |
| 1729814220 | 0.3676917 | 0.0026846 | 0.74 | 0.366379 | 0.3676917 | 0.3650071 | 0 |
| 1729727820 | 0.3650071 | 0 | 0.00 | 0.3650071 | 0.3650071 | 0.3650071 | 0 |
| 1729641420 | 0.3650071 | -0.002685 | -0.73 | 0.3676917 | 0.3676917 | 0.3650071 | 0 |
| 1729555020 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3676917 | 0.367033 | 0 |
| 1729468620 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3676917 | 0.3676917 | 0 |
| 1729382220 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3676917 | 0.3676917 | 0 |
| 1729295820 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3676917 | 0.367033 | 0 |
| 1729209420 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3683853 | 0.3676917 | 0 |
| 1729123020 | 0.3676917 | -0.000664 | -0.18 | 0.3676669 | 0.3676917 | 0.3670033 | 0 |
| 1729036620 | 0.3683553 | 0 | 0.00 | 0.3683553 | 0.3683553 | 0.3683553 | 0 |
| 1728950220 | 0.3683553 | 0 | 0.00 | 0.3683553 | 0.3683553 | 0.3683553 | 0 |
| 1728863820 | 0.3683553 | 0 | 0.00 | 0.3683553 | 0.3683553 | 0.3683553 | 0 |
| 1728777420 | 0.3683553 | 0 | 0.00 | 0.3683553 | 0.3683553 | 0.3683553 | 0 |
| 1728691020 | 0.3683553 | 0.0013223 | 0.36 | 0.367033 | 0.3683553 | 0.367033 | 0 |
| 1728604620 | 0.367033 | -0.000659 | -0.18 | 0.3704974 | 0.3676917 | 0.367033 | 0 |
| 1728518220 | 0.3676917 | 0 | 0.00 | 0.3676917 | 0.3677265 | 0.367033 | 0 |
| 1728431820 | 0.3676917 | 0.0033628 | 0.92 | 0.366379 | 0.3676917 | 0.3643289 | 0 |
| 1728345420 | 0.3643289 | -0.000678 | -0.19 | 0.3650071 | 0.3650071 | 0.3643289 | 0 |
| 1728259020 | 0.3650071 | 0 | 0.00 | 0.3650071 | 0.3650071 | 0.3650071 | 0 |
| 1728172620 | 0.3650071 | 0 | 0.00 | 0.3650071 | 0.3650071 | 0.3650071 | 0 |
| 1728086220 | 0.3650071 | -0.001324 | -0.36 | 0.366331 | 0.366331 | 0.3650071 | 0 |
| 1727999820 | 0.366331 | -0.000672 | -0.18 | 0.36632 | 0.366331 | 0.3656612 | 0 |
| 1727913420 | 0.3670033 | 0 | 0.00 | 0.3670033 | 0.3670033 | 0.3670033 | 0 |
| 1727827020 | 0.3670033 | 0.0013421 | 0.37 | 0.3663446 | 0.3670033 | 0.3656612 | 0 |
| 1727740620 | 0.3656612 | -0.002006 | -0.55 | 0.3676669 | 0.3676669 | 0.3656612 | 0 |
| 1727654220 | 0.3676669 | 0 | 0.00 | 0.3676669 | 0.3676669 | 0.3676669 | 0 |
| 1727567760 | 0.3676669 | 0 | 0.00 | 0.3676669 | 0.3676669 | 0.3676669 | 0 |
| 1727481360 | 0.3676669 | 0.0006636 | 0.18 | 0.3670033 | 0.3676669 | 0.3670033 | 0 |
| 1727395020 | 0.3670033 | 0 | 0.00 | 0.3670033 | 0.3670033 | 0.3670033 | 0 |
| 1727308620 | 0.3670033 | 0 | 0.00 | 0.3670033 | 0.3676917 | 0.3670033 | 0 |
| 1727222220 | 0.3670033 | -0.001352 | -0.37 | 0.3683553 | 0.3683553 | 0.3670033 | 0 |
| 1727135820 | 0.3683553 | 0.0020107 | 0.55 | 0.3663446 | 0.3690489 | 0.3663446 | 0 |
| 1727049420 | 0.3663446 | 0 | 0.00 | 0.3663446 | 0.3663446 | 0.3663446 | 0 |
| 1726963020 | 0.3663446 | 0 | 0.00 | 0.3663446 | 0.3663446 | 0.3663446 | 0 |
| 1726876620 | 0.3663446 | 0 | 0.00 | 0.3663446 | 0.3663446 | 0.3663446 | 0 |
| 1726790220 | 0.3663446 | -0.006443 | -1.73 | 0.3663446 | 0.3727876 | 0.3663446 | 0 |
| 1726703820 | 0.3727876 | 0.0016982 | 0.46 | 0.37053 | 0.3727876 | 0.37053 | 0 |
| 1726617420 | 0.3710894 | 0 | 0.00 | 0.3710894 | 0.3710894 | 0.3710894 | 0 |
| 1726531020 | 0.3710894 | 0.0006733 | 0.18 | 0.3710894 | 0.3710894 | 0.3704161 | 0 |
| 1726444620 | 0.3704161 | 1.0E-7 | 0.00 | 0.3704161 | 0.3704161 | 0.3704161 | 0 |
| 1726358220 | 0.370416 | 0 | 0.00 | 0.370416 | 0.370416 | 0.370416 | 0 |
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
