Hot Features
プレミアム
Indian Rupee vs Japanese Yen (INRJPY)
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 | -0.0219373 | -1.28377192161 | 1.708816 | 1.7196318 | 1.6842748 | 0 | 0 | FX |
| 4 | 0.0156492 | 0.936388449342 | 1.6712295 | 1.7196318 | 1.6626162 | 0 | 0 | FX |
| 12 | -0.0326398 | -1.89819417471 | 1.7195185 | 1.7237693 | 1.6308924 | 0 | 0 | FX |
| 26 | -0.0582913 | -3.34015024324 | 1.74517 | 1.7671871 | 1.6308924 | 0 | 0 | FX |
| 52 | 0.0116695 | 0.696599564998 | 1.6752092 | 1.7806585 | 1.6308924 | 0 | 0 | FX |
| 156 | -0.0726357 | -4.12816740801 | 1.7595144 | 4.34529 | 1.6308924 | 0 | 0 | FX |
| 260 | 0.1902191 | 12.7095767134 | 1.4966596 | 4.34529 | 1.4559524 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 1.706481 | -0.01 | -0.67 | 1.7182831 | 1.7196318 | 1.703986 | 0 |
| 1782863820 | 1.7180688 | 0.01 | 0.31 | 1.7127116 | 1.7184636 | 1.7130037 | 0 |
| 1782777420 | 1.7126893 | -0 | -0.00 | 1.7127178 | 1.7164026 | 1.7104142 | 0 |
| 1782691020 | 1.7127178 | -0 | -0.05 | 1.7136213 | 1.7141035 | 1.7115232 | 0 |
| 1782604620 | 1.7136213 | 0 | 0.00 | 1.7136213 | 1.7213812 | 1.7130535 | 0 |
| 1782518220 | 1.7136213 | -0 | -0.03 | 1.7140113 | 1.7144991 | 1.7112382 | 0 |
| 1782431820 | 1.7140513 | 0.01 | 0.30 | 1.708816 | 1.7176743 | 1.7117369 | 0 |
| 1782345420 | 1.7090078 | 0 | 0.19 | 1.7055917 | 1.7095935 | 1.6986731 | 0 |
| 1782259020 | 1.7057219 | -0 | -0.05 | 1.7063472 | 1.7077095 | 1.7009213 | 0 |
| 1782172620 | 1.7064932 | -0.01 | -0.35 | 1.7124699 | 1.714131 | 1.7016447 | 0 |
| 1782086220 | 1.7124699 | 0 | 0.22 | 1.7088252 | 1.7129881 | 1.7043462 | 0 |
| 1781999820 | 1.7086875 | 0 | 0.00 | 1.7086875 | 1.7086875 | 1.7086875 | 0 |
| 1781913420 | 1.7086875 | -0 | -0.08 | 1.7094417 | 1.7132329 | 1.7065913 | 0 |
| 1781827020 | 1.7100953 | 0.01 | 0.65 | 1.6989721 | 1.7150617 | 1.6971532 | 0 |
| 1781740620 | 1.6990686 | 0 | 0.16 | 1.696176 | 1.7012283 | 1.6933081 | 0 |
| 1781654220 | 1.6963446 | 0 | 0.27 | 1.6918179 | 1.6970066 | 1.6913022 | 0 |
| 1781567820 | 1.6917437 | 0 | 0.28 | 1.6868234 | 1.6939858 | 1.6880867 | 0 |
| 1781481420 | 1.6870643 | 0 | 0.07 | 1.6858092 | 1.6875778 | 1.6719434 | 0 |
| 1781395020 | 1.6858092 | 0 | 0.00 | 1.6858092 | 1.6858092 | 1.6719434 | 0 |
| 1781308620 | 1.6858092 | 0.01 | 0.81 | 1.6724035 | 1.6858092 | 1.6787877 | 0 |
| 1781222220 | 1.6721856 | -0.01 | -0.75 | 1.684926 | 1.6793859 | 1.6672239 | 0 |
| 1781135820 | 1.6848325 | 0 | 0.17 | 1.6818537 | 1.6862136 | 1.6793917 | 0 |
| 1781049420 | 1.6819223 | 0.01 | 0.50 | 1.673606 | 1.682774 | 1.6736316 | 0 |
| 1780963020 | 1.6735104 | -0 | -0.22 | 1.6771145 | 1.6821894 | 1.6707361 | 0 |
| 1780876620 | 1.6771509 | 0 | 0.01 | 1.6770532 | 1.6782532 | 1.6626162 | 0 |
| 1780790220 | 1.6770532 | 0 | 0.00 | 1.6770532 | 1.6770532 | 1.6770532 | 0 |
| 1780703820 | 1.6770532 | 0.01 | 0.41 | 1.6702341 | 1.6889575 | 1.6705626 | 0 |
| 1780617420 | 1.670186 | -0 | -0.05 | 1.6712295 | 1.6725779 | 1.6677081 | 0 |
| 1780531020 | 1.6710583 | -0.01 | -0.48 | 1.6792895 | 1.6745911 | 1.6647595 | 0 |
| 1780444620 | 1.6791939 | -0 | -0.08 | 1.6806119 | 1.6796704 | 1.6762057 | 0 |
| 1780358220 | 1.6805984 | 0.01 | 0.51 | 1.6720029 | 1.6817963 | 1.6724127 | 0 |
| 1780271820 | 1.6721154 | -0 | -0.12 | 1.6741273 | 1.6741273 | 1.6718678 | 0 |
| 1780185420 | 1.6741273 | 0 | 0.05 | 1.6733501 | 1.6741273 | 1.6731962 | 0 |
| 1780099020 | 1.6733501 | 0.01 | 0.54 | 1.6643425 | 1.6774406 | 1.666352 | 0 |
| 1780012620 | 1.6643812 | -0 | -0.18 | 1.6673742 | 1.6680989 | 1.6627651 | 0 |
| 1779926220 | 1.6673007 | 0 | 0.20 | 1.6641492 | 1.6676331 | 1.6623839 | 0 |
| 1779839820 | 1.6640221 | -0.01 | -0.31 | 1.6691183 | 1.6685617 | 1.6627167 | 0 |
| 1779753420 | 1.6691361 | 0.01 | 0.54 | 1.6601359 | 1.6703645 | 1.6585167 | 0 |
| 1779667020 | 1.6601359 | 0 | 0.13 | 1.6579759 | 1.6601539 | 1.657337 | 0 |
| 1779580620 | 1.6579759 | 0 | 0.01 | 1.6579759 | 1.6584967 | 1.6579759 | 0 |
| 1779494220 | 1.6577856 | 0 | 0.29 | 1.6531063 | 1.6639843 | 1.6519379 | 0 |
| 1779407820 | 1.6529497 | 0.01 | 0.74 | 1.6408735 | 1.6561871 | 1.6481971 | 0 |
| 1779321420 | 1.6408773 | -0.01 | -0.39 | 1.6474648 | 1.6454841 | 1.6381416 | 0 |
| 1779235020 | 1.6472656 | -0 | -0.09 | 1.6489086 | 1.6511053 | 1.6447487 | 0 |
| 1779148620 | 1.6487894 | -0.01 | -0.41 | 1.6555876 | 1.6590109 | 1.6462271 | 0 |
| 1779062220 | 1.6555876 | -0 | -0.04 | 1.6533263 | 1.656467 | 1.6524137 | 0 |
| 1778975820 | 1.6562374 | 0 | 0.00 | 1.6562374 | 1.6562374 | 1.6562374 | 0 |
| 1778889420 | 1.6562374 | 0 | 0.16 | 1.6539236 | 1.6562374 | 1.6490679 | 0 |
| 1778803020 | 1.6536192 | 0 | 0.26 | 1.6493405 | 1.6546091 | 1.6451632 | 0 |
| 1778716620 | 1.6493761 | 0 | 0.05 | 1.6486497 | 1.6503696 | 1.6463881 | 0 |
| 1778630220 | 1.648614 | -0 | -0.07 | 1.6499015 | 1.6514734 | 1.6444861 | 0 |
| 1778543820 | 1.6497301 | -0.01 | -0.41 | 1.6565158 | 1.6581715 | 1.6470829 | 0 |
| 1778457420 | 1.6565158 | -0 | -0.11 | 1.6582615 | 1.6582615 | 1.6502745 | 0 |
| 1778370960 | 1.6582615 | 0 | 0.00 | 1.6582615 | 1.6582615 | 1.6579441 | 0 |
| 1778284620 | 1.6582615 | -0.01 | -0.34 | 1.6643562 | 1.6609591 | 1.6558164 | 0 |
| 1778198220 | 1.663997 | 0.01 | 0.61 | 1.6539883 | 1.6652341 | 1.6476222 | 0 |
| 1778111820 | 1.6539309 | -0 | -0.16 | 1.6567149 | 1.6598158 | 1.6308924 | 0 |
| 1778025420 | 1.6566176 | 0 | 0.20 | 1.6534908 | 1.6591642 | 1.6475376 | 0 |
| 1777939020 | 1.6532465 | 0 | 0.06 | 1.6526778 | 1.6542788 | 1.6458002 | 0 |
| 1777852620 | 1.6522647 | -0 | -0.10 | 1.6492209 | 1.6548558 | 1.6492209 | 0 |
| 1777766220 | 1.6539577 | 0 | 0.00 | 1.6539577 | 1.6539577 | 1.6539577 | 0 |
| 1777679820 | 1.6539577 | -0 | -0.03 | 1.6540295 | 1.6568318 | 1.6407278 | 0 |
| 1777593420 | 1.6543798 | -0.03 | -2.04 | 1.6889141 | 1.6876311 | 1.6392749 | 0 |
| 1777507020 | 1.6887652 | 0 | 0.10 | 1.6870385 | 1.6919937 | 1.6829375 | 0 |
| 1777420620 | 1.6871135 | -0 | -0.28 | 1.6914119 | 1.6899138 | 1.6823318 | 0 |
| 1777334220 | 1.6918576 | -0 | -0.17 | 1.6946298 | 1.6943985 | 1.6888249 | 0 |
| 1777247820 | 1.6946752 | 0 | 0.14 | 1.6875298 | 1.6949473 | 1.6852825 | 0 |
| 1777161420 | 1.6922911 | 0 | 0.00 | 1.6922911 | 1.6922911 | 1.6922911 | 0 |
| 1777075020 | 1.6922911 | -0.01 | -0.32 | 1.6975863 | 1.6959542 | 1.6903817 | 0 |
| 1776988620 | 1.6976716 | -0 | -0.15 | 1.7002595 | 1.6984493 | 1.6928055 | 0 |
| 1776902220 | 1.7002595 | -0 | -0.27 | 1.7044138 | 1.7012069 | 1.6958244 | 0 |
| 1776815820 | 1.7047824 | -0 | -0.07 | 1.7058493 | 1.7074886 | 1.6988473 | 0 |
| 1776729420 | 1.706019 | -0 | -0.10 | 1.7084232 | 1.7103136 | 1.7024309 | 0 |
| 1776642960 | 1.7078107 | 0 | 0.00 | 1.7078107 | 1.7078107 | 1.7078107 | 0 |
| 1776556560 | 1.7078107 | -0 | -0.00 | 1.7078107 | 1.7078107 | 1.6999994 | 0 |
| 1776470220 | 1.7078746 | -0 | -0.09 | 1.7005504 | 1.721759 | 1.7045947 | 0 |
| 1776383820 | 1.7094706 | 0.01 | 0.52 | 1.7005504 | 1.7128005 | 1.7001605 | 0 |
| 1776297420 | 1.7006765 | -0 | -0.23 | 1.7045078 | 1.7069948 | 1.6993271 | 0 |
| 1776211020 | 1.7045303 | -0 | -0.19 | 1.7080655 | 1.7090599 | 1.7036826 | 0 |
| 1776124620 | 1.7077453 | -0.01 | -0.47 | 1.7155826 | 1.7184494 | 1.7063545 | 0 |
| 1776038220 | 1.7158495 | 0.01 | 0.34 | 1.7099905 | 1.7182544 | 1.7091314 | 0 |
| 1775951820 | 1.7099905 | 0 | 0.00 | 1.7099905 | 1.7099905 | 1.7099905 | 0 |
| 1775865420 | 1.7099905 | -0.01 | -0.63 | 1.7207113 | 1.7220865 | 1.7094627 | 0 |
| 1775779020 | 1.7208048 | 0 | 0.05 | 1.7195185 | 1.7237693 | 1.7111682 | 0 |
| 1775692620 | 1.7198677 | 0.01 | 0.58 | 1.7087552 | 1.7201263 | 1.7073508 | 0 |
| 1775606220 | 1.7100193 | -0.01 | -0.45 | 1.7177934 | 1.72267 | 1.7061111 | 0 |
| 1775519820 | 1.7177981 | 0 | 0.23 | 1.7140047 | 1.7192195 | 1.7133104 | 0 |
| 1775433420 | 1.713823 | 0 | 0.02 | 1.713475 | 1.7154121 | 1.712616 | 0 |
| 1775347020 | 1.713475 | -0 | -0.05 | 1.7143877 | 1.7151791 | 1.713475 | 0 |
| 1775260620 | 1.7143869 | -0 | -0.07 | 1.7154634 | 1.7174393 | 1.712616 | 0 |
| 1775174220 | 1.7155519 | 0.01 | 0.80 | 1.7023612 | 1.7205014 | 1.701026 | 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。
