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 | 1.01E-5 | 0.13227339995 | 0.0076357 | 0.0076541 | 0.0076292 | 0 | 0 | FX |
| 4 | 2.4E-6 | 0.0313996389042 | 0.0076434 | 0.007667 | 0.007602 | 0 | 0 | FX |
| 12 | 1.85E-5 | 0.242549788261 | 0.0076273 | 0.0077053 | 0.0075832 | 0 | 0 | FX |
| 26 | 6.5E-6 | 0.0850863298993 | 0.0076393 | 0.0077053 | 0.0075808 | 0 | 0 | FX |
| 52 | 1.85E-5 | 0.242549788261 | 0.0076273 | 0.0077583 | 0.0075163 | 0 | 0 | FX |
| 156 | 0.0005125 | 7.18461301221 | 0.0071333 | 0.0078113 | 0.0071333 | 0 | 0 | FX |
| 260 | -0.0031388 | -29.1044637724 | 0.0107846 | 0.011025 | 0.0063821 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780703820 | 0.0076458 | -8.0E-6 | -0.10 | 0.0076363 | 0.0076458 | 0.0076369 | 0 |
| 1780617420 | 0.0076541 | 4.0E-6 | 0.05 | 0.007642 | 0.0076541 | 0.007642 | 0 |
| 1780531020 | 0.0076501 | 1.0E-5 | 0.13 | 0.0076501 | 0.0076501 | 0.0076404 | 0 |
| 1780444620 | 0.0076404 | 2.0E-6 | 0.03 | 0.0076292 | 0.0076404 | 0.0076292 | 0 |
| 1780358220 | 0.007638 | 2.0E-6 | 0.03 | 0.007638 | 0.007638 | 0.0076357 | 0 |
| 1780271820 | 0.0076357 | 0 | 0.00 | 0.0076357 | 0.0076357 | 0.0076357 | 0 |
| 1780185420 | 0.0076357 | 0 | 0.00 | 0.0076357 | 0.0076357 | 0.0076357 | 0 |
| 1780099020 | 0.0076357 | -4.0E-6 | -0.05 | 0.007667 | 0.007667 | 0.0076357 | 0 |
| 1780012620 | 0.0076399 | 3.0E-6 | 0.04 | 0.0076245 | 0.0076399 | 0.0076245 | 0 |
| 1779926220 | 0.0076371 | -1.7E-5 | -0.22 | 0.0076512 | 0.0076512 | 0.0076371 | 0 |
| 1779839820 | 0.0076544 | 1.7E-5 | 0.22 | 0.0076544 | 0.0076544 | 0.0076373 | 0 |
| 1779753420 | 0.0076373 | -2.4E-5 | -0.31 | 0.0076373 | 0.0076609 | 0.0076373 | 0 |
| 1779667020 | 0.0076609 | 1.7E-5 | 0.22 | 0.0076609 | 0.0076609 | 0.0076441 | 0 |
| 1779580620 | 0.0076441 | 1.0E-5 | 0.13 | 0.0076441 | 0.0076441 | 0.0076343 | 0 |
| 1779494220 | 0.0076343 | -8.0E-6 | -0.10 | 0.0076343 | 0.0076419 | 0.0076343 | 0 |
| 1779407820 | 0.0076419 | 5.0E-6 | 0.07 | 0.0076419 | 0.0076419 | 0.0076374 | 0 |
| 1779321420 | 0.0076374 | -8.0E-7 | -0.01 | 0.0076374 | 0.0076382 | 0.0076374 | 0 |
| 1779235020 | 0.0076382 | -2.0E-6 | -0.03 | 0.0076382 | 0.0076407 | 0.0076382 | 0 |
| 1779148620 | 0.0076407 | 1.8E-5 | 0.24 | 0.0076407 | 0.0076407 | 0.0076232 | 0 |
| 1779062220 | 0.0076232 | 0 | 0.00 | 0.0076232 | 0.0076232 | 0.0076232 | 0 |
| 1778975820 | 0.0076232 | -1.1E-5 | -0.14 | 0.0076232 | 0.0076344 | 0.0076232 | 0 |
| 1778889420 | 0.0076344 | -1.0E-6 | -0.01 | 0.0076019 | 0.0076344 | 0.007602 | 0 |
| 1778803020 | 0.0076355 | -2.2E-5 | -0.29 | 0.0076355 | 0.0076572 | 0.0076355 | 0 |
| 1778716620 | 0.0076572 | 4.0E-6 | 0.05 | 0.007653 | 0.0076572 | 0.007653 | 0 |
| 1778630220 | 0.0076536 | 1.3E-5 | 0.17 | 0.0076391 | 0.0076548 | 0.0076391 | 0 |
| 1778543820 | 0.0076401 | 2.0E-6 | 0.03 | 0.0076434 | 0.0076587 | 0.0076401 | 0 |
| 1778457420 | 0.0076385 | 0 | 0.00 | 0.0076385 | 0.0076385 | 0.0076385 | 0 |
| 1778371020 | 0.0076385 | 0 | 0.00 | 0.0076385 | 0.0076385 | 0.0076385 | 0 |
| 1778284620 | 0.0076385 | 1.6E-5 | 0.21 | 0.0076107 | 0.0076385 | 0.0076107 | 0 |
| 1778198220 | 0.0076223 | -1.8E-5 | -0.24 | 0.0076145 | 0.007633 | 0.0076145 | 0 |
| 1778111820 | 0.0076401 | -2.0E-6 | -0.03 | 0.007657 | 0.007657 | 0.0076401 | 0 |
| 1778025420 | 0.0076423 | 2.0E-6 | 0.03 | 0.0076382 | 0.0076423 | 0.0076382 | 0 |
| 1777939020 | 0.0076401 | 8.0E-6 | 0.10 | 0.0076401 | 0.0076401 | 0.0076324 | 0 |
| 1777852620 | 0.0076324 | 0 | 0.00 | 0.0076324 | 0.0076324 | 0.0076324 | 0 |
| 1777766220 | 0.0076324 | 0 | 0.00 | 0.0076324 | 0.0076324 | 0.0076324 | 0 |
| 1777679820 | 0.0076324 | 0 | 0.00 | 0.0076324 | 0.0076324 | 0.0076324 | 0 |
| 1777593420 | 0.0076324 | -6.0E-7 | -0.01 | 0.0076324 | 0.007633 | 0.0076324 | 0 |
| 1777507020 | 0.007633 | -3.0E-6 | -0.04 | 0.007633 | 0.0076356 | 0.007633 | 0 |
| 1777420620 | 0.0076356 | 1.3E-5 | 0.17 | 0.0076197 | 0.0076356 | 0.0076118 | 0 |
| 1777334220 | 0.0076224 | -2.9E-5 | -0.38 | 0.007635 | 0.007651 | 0.0076224 | 0 |
| 1777247820 | 0.007651 | 1.1E-5 | 0.14 | 0.007651 | 0.007651 | 0.007651 | 0 |
| 1777161420 | 0.0076402 | 0 | 0.00 | 0.0076402 | 0.0076402 | 0.0076402 | 0 |
| 1777075020 | 0.0076402 | 7.0E-6 | 0.09 | 0.0076402 | 0.0076402 | 0.007633 | 0 |
| 1776988620 | 0.007633 | -3.0E-6 | -0.04 | 0.0076134 | 0.007633 | 0.0076134 | 0 |
| 1776902220 | 0.0076358 | -2.0E-6 | -0.03 | 0.007627 | 0.0076358 | 0.007627 | 0 |
| 1776815820 | 0.0076377 | -5.0E-7 | -0.01 | 0.0076448 | 0.0076448 | 0.007637 | 0 |
| 1776729420 | 0.0076382 | 1.4E-5 | 0.18 | 0.0076111 | 0.0076382 | 0.0076111 | 0 |
| 1776642960 | 0.0076238 | 0 | 0.00 | 0.0076238 | 0.0076238 | 0.0076238 | 0 |
| 1776556560 | 0.0076238 | -1.3E-5 | -0.17 | 0.0076238 | 0.007637 | 0.0076238 | 0 |
| 1776470220 | 0.007637 | -3.0E-6 | -0.04 | 0.0076384 | 0.0076399 | 0.007637 | 0 |
| 1776383820 | 0.0076399 | -3.0E-6 | -0.04 | 0.007662 | 0.007662 | 0.0076399 | 0 |
| 1776297420 | 0.007643 | 7.0E-6 | 0.09 | 0.0076298 | 0.007643 | 0.0076298 | 0 |
| 1776211020 | 0.0076359 | -8.0E-6 | -0.10 | 0.0076359 | 0.007644 | 0.0076359 | 0 |
| 1776124620 | 0.007644 | 6.0E-6 | 0.08 | 0.0076126 | 0.007644 | 0.0076126 | 0 |
| 1776038220 | 0.0076383 | 9.0E-6 | 0.12 | 0.0076383 | 0.0076383 | 0.0076383 | 0 |
| 1775951820 | 0.0076296 | 0 | 0.00 | 0.0076296 | 0.0076296 | 0.0076296 | 0 |
| 1775865420 | 0.0076296 | -5.0E-6 | -0.07 | 0.0076296 | 0.0076346 | 0.0076296 | 0 |
| 1775779020 | 0.0076346 | 1.0E-6 | 0.01 | 0.00763 | 0.0076346 | 0.00763 | 0 |
| 1775692620 | 0.0076331 | 7.0E-6 | 0.09 | 0.0077053 | 0.0077053 | 0.0076331 | 0 |
| 1775606220 | 0.0076263 | -1.0E-5 | -0.13 | 0.0076263 | 0.0076366 | 0.0076263 | 0 |
| 1775519820 | 0.0076366 | 0 | 0.00 | 0.0076366 | 0.0076366 | 0.0076366 | 0 |
| 1775433420 | 0.0076366 | 0 | 0.00 | 0.0076366 | 0.0076366 | 0.0076366 | 0 |
| 1775347020 | 0.0076366 | 0 | 0.00 | 0.0076366 | 0.0076366 | 0.0076366 | 0 |
| 1775260620 | 0.0076366 | 1.9E-5 | 0.25 | 0.0076366 | 0.0076366 | 0.0076366 | 0 |
| 1775174220 | 0.0076181 | -2.0E-6 | -0.03 | 0.0076165 | 0.0076181 | 0.0076165 | 0 |
| 1775087820 | 0.00762 | -3.0E-6 | -0.04 | 0.00762 | 0.0076231 | 0.00762 | 0 |
| 1775001420 | 0.0076231 | 2.3E-5 | 0.30 | 0.0076099 | 0.0076231 | 0.0076099 | 0 |
| 1774915020 | 0.0076002 | -5.4E-5 | -0.71 | 0.0076293 | 0.0076293 | 0.0075942 | 0 |
| 1774828620 | 0.0076539 | 0 | 0.00 | 0.0076539 | 0.0076539 | 0.0076539 | 0 |
| 1774742220 | 0.0076539 | 2.6E-5 | 0.34 | 0.0076539 | 0.0076539 | 0.0076281 | 0 |
| 1774655820 | 0.0076281 | -1.7E-5 | -0.22 | 0.0076418 | 0.0076482 | 0.0076281 | 0 |
| 1774569420 | 0.0076446 | 2.3E-5 | 0.30 | 0.0075995 | 0.0076446 | 0.0075995 | 0 |
| 1774483020 | 0.0076218 | -2.0E-5 | -0.26 | 0.0076423 | 0.0076423 | 0.0076218 | 0 |
| 1774396620 | 0.0076414 | -5.0E-6 | -0.07 | 0.007654 | 0.007654 | 0.007625 | 0 |
| 1774310220 | 0.0076467 | 2.2E-5 | 0.29 | 0.0076113 | 0.0076467 | 0.0076113 | 0 |
| 1774223820 | 0.0076248 | 0 | 0.00 | 0.0076248 | 0.0076248 | 0.0076248 | 0 |
| 1774137420 | 0.0076248 | 0 | 0.00 | 0.0076248 | 0.0076248 | 0.0076248 | 0 |
| 1774051020 | 0.0076248 | 4.0E-6 | 0.05 | 0.0076808 | 0.0076757 | 0.0076248 | 0 |
| 1773964620 | 0.0076206 | 1.0E-6 | 0.01 | 0.0075832 | 0.0076206 | 0.0075832 | 0 |
| 1773878220 | 0.0076196 | -2.6E-5 | -0.34 | 0.0076417 | 0.0076456 | 0.0076196 | 0 |
| 1773791820 | 0.0076458 | 1.4E-5 | 0.18 | 0.0076388 | 0.0076458 | 0.0076305 | 0 |
| 1773705420 | 0.0076315 | 4.0E-6 | 0.05 | 0.0076103 | 0.0076315 | 0.0076142 | 0 |
| 1773619020 | 0.0076273 | 4.0E-6 | 0.05 | 0.0076273 | 0.0076273 | 0.0076273 | 0 |
| 1773532620 | 0.0076236 | 0 | 0.00 | 0.0076236 | 0.0076236 | 0.0076236 | 0 |
| 1773446220 | 0.0076236 | 1.6E-5 | 0.21 | 0.0076093 | 0.0076236 | 0.0076093 | 0 |
| 1773359820 | 0.0076078 | -1.5E-5 | -0.20 | 0.0075925 | 0.0076266 | 0.0075925 | 0 |
| 1773273420 | 0.0076229 | 2.0E-6 | 0.03 | 0.0076192 | 0.0076229 | 0.0076192 | 0 |
| 1773187020 | 0.0076204 | -1.3E-5 | -0.17 | 0.0076723 | 0.0076723 | 0.0076204 | 0 |
| 1773100620 | 0.007633 | -3.1E-5 | -0.40 | 0.0075884 | 0.007633 | 0.0075884 | 0 |
| 1773014220 | 0.0076636 | 0 | 0.00 | 0.0076636 | 0.0076636 | 0.0076636 | 0 |
| 1772927760 | 0.0076636 | 4.2E-5 | 0.55 | 0.0076636 | 0.0076636 | 0.0076636 | 0 |
| 1772841420 | 0.0076216 | -7.0E-6 | -0.09 | 0.0076294 | 0.0076294 | 0.0076216 | 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。
