Hot Features
プレミアム
Russian Ruble vs Japanese Yen (RUBJPY)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0634571 | -2.83375827509 | 2.2393265 | 2.2464518 | 2.1509137 | 0 | 0 | FX |
| 4 | 0.0656191 | 3.10954108145 | 2.1102503 | 2.2551759 | 2.0996733 | 0 | 0 | FX |
| 12 | 0.1767388 | 8.84078308841 | 1.9991306 | 2.2551759 | 1.8280486 | 0 | 0 | FX |
| 26 | 0.152615 | 7.54304550135 | 2.0232544 | 2.2551759 | 1.8280486 | 0 | 0 | FX |
| 52 | 0.3171654 | 17.0637928363 | 1.858704 | 2.2551759 | 1.7191586 | 0 | 0 | FX |
| 156 | 0.4457947 | 25.7673671547 | 1.7300747 | 2.2551759 | 0.8384207 | 0 | 0 | FX |
| 260 | 0.6715063 | 44.6372488131 | 1.5043631 | 2.6921416 | 0.7442479 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780703820 | 2.1758694 | -0 | -0.18 | 2.1796817 | 2.1912803 | 2.1716392 | 0 |
| 1780617420 | 2.1796962 | 0.01 | 0.50 | 2.1688355 | 2.180923 | 2.1509137 | 0 |
| 1780531020 | 2.1688306 | -0.02 | -0.76 | 2.1857375 | 2.196825 | 2.1580638 | 0 |
| 1780444620 | 2.1854724 | -0.03 | -1.43 | 2.2173162 | 2.226368 | 2.1824018 | 0 |
| 1780358220 | 2.2172625 | -0.02 | -0.90 | 2.2373029 | 2.2464518 | 2.2089422 | 0 |
| 1780271820 | 2.237352 | -0 | -0.13 | 2.2403666 | 2.2408468 | 2.2371558 | 0 |
| 1780185420 | 2.2403666 | 0 | 0.05 | 2.2393265 | 2.2403666 | 2.2393265 | 0 |
| 1780099020 | 2.2393265 | -0.01 | -0.39 | 2.2479448 | 2.249504 | 2.2385761 | 0 |
| 1780012620 | 2.2480018 | -0 | -0.11 | 2.2506136 | 2.2530712 | 2.2384826 | 0 |
| 1779926220 | 2.2505342 | 0.04 | 1.75 | 2.2118744 | 2.252411 | 2.2110671 | 0 |
| 1779839820 | 2.2117399 | -0.01 | -0.59 | 2.2246026 | 2.2286184 | 2.1987115 | 0 |
| 1779753420 | 2.2247556 | -0.02 | -0.68 | 2.2398216 | 2.2398147 | 2.2202315 | 0 |
| 1779667020 | 2.239941 | 0.02 | 1.01 | 2.2176326 | 2.2448162 | 2.2176326 | 0 |
| 1779580620 | 2.2176326 | 0 | 0.00 | 2.2176326 | 2.2378576 | 2.2176326 | 0 |
| 1779494220 | 2.2176326 | -0.02 | -0.71 | 2.2336827 | 2.2412932 | 2.2164082 | 0 |
| 1779407820 | 2.2335552 | 0 | 0.11 | 2.2312078 | 2.2515358 | 2.2278279 | 0 |
| 1779321420 | 2.2311186 | -0 | -0.10 | 2.2337744 | 2.2551758 | 2.2221158 | 0 |
| 1779235020 | 2.2333936 | 0.05 | 2.31 | 2.1831208 | 2.2412907 | 2.1837488 | 0 |
| 1779148620 | 2.1830369 | 0 | 0.09 | 2.1809788 | 2.2040703 | 2.1729189 | 0 |
| 1779062220 | 2.1810407 | -0 | -0.03 | 2.1777585 | 2.1822185 | 2.1756045 | 0 |
| 1778975820 | 2.181593 | 0 | 0.00 | 2.181593 | 2.181593 | 2.181593 | 0 |
| 1778889420 | 2.181593 | 0.02 | 0.91 | 2.1623242 | 2.181593 | 2.1574513 | 0 |
| 1778803020 | 2.1619649 | 0.03 | 1.59 | 2.1285643 | 2.1630272 | 2.1269828 | 0 |
| 1778716620 | 2.128183 | -0.01 | -0.36 | 2.1358731 | 2.1614323 | 2.1263821 | 0 |
| 1778630220 | 2.1358258 | -0 | -0.03 | 2.1367276 | 2.143404 | 2.1295947 | 0 |
| 1778543820 | 2.136374 | 0.03 | 1.35 | 2.1079442 | 2.1371308 | 2.1075403 | 0 |
| 1778457420 | 2.1079039 | -0 | -0.11 | 2.1102503 | 2.1102503 | 2.0996733 | 0 |
| 1778370960 | 2.1102503 | 0 | 0.00 | 2.1102503 | 2.1154325 | 2.1102503 | 0 |
| 1778284620 | 2.1102503 | 0.01 | 0.44 | 2.1016 | 2.1154696 | 2.0996153 | 0 |
| 1778198220 | 2.1010209 | 0.01 | 0.36 | 2.0939676 | 2.1025353 | 2.0875309 | 0 |
| 1778111820 | 2.0934174 | 0 | 0.23 | 2.0887205 | 2.0937912 | 2.0537287 | 0 |
| 1778025420 | 2.0886497 | -0.01 | -0.35 | 2.0962173 | 2.0972732 | 2.0790198 | 0 |
| 1777939020 | 2.0960422 | 0 | 0.19 | 2.0926052 | 2.097485 | 2.0766778 | 0 |
| 1777852620 | 2.0921329 | -0 | -0.14 | 2.0884299 | 2.0956668 | 2.0884299 | 0 |
| 1777766220 | 2.0950991 | 0 | 0.00 | 2.0950991 | 2.0950991 | 2.0950991 | 0 |
| 1777679820 | 2.0950991 | 0 | 0.02 | 2.0941753 | 2.0977334 | 2.0773883 | 0 |
| 1777593420 | 2.0946025 | -0.05 | -2.26 | 2.1431185 | 2.150011 | 2.0768591 | 0 |
| 1777507020 | 2.1430121 | 0.02 | 1.17 | 2.1182352 | 2.1468858 | 2.1155742 | 0 |
| 1777420620 | 2.1183057 | -0.01 | -0.49 | 2.1282698 | 2.137576 | 2.1108463 | 0 |
| 1777334220 | 2.1286301 | 0.01 | 0.53 | 2.117334 | 2.130321 | 2.1159863 | 0 |
| 1777247820 | 2.1173527 | -0 | -0.11 | 2.1086336 | 2.1177802 | 2.1024278 | 0 |
| 1777161420 | 2.1196145 | 0 | 0.00 | 2.1196145 | 2.1196145 | 2.1196145 | 0 |
| 1777075020 | 2.1196145 | 0.01 | 0.66 | 2.105731 | 2.120617 | 2.1012567 | 0 |
| 1776988620 | 2.105736 | -0.02 | -0.84 | 2.1236589 | 2.1364586 | 2.1003983 | 0 |
| 1776902220 | 2.1235803 | 0 | 0.09 | 2.1213704 | 2.1290465 | 2.1134653 | 0 |
| 1776815820 | 2.1217095 | 0 | 0.10 | 2.119448 | 2.1396096 | 2.1144964 | 0 |
| 1776729420 | 2.1195905 | 0.04 | 1.85 | 2.084525 | 2.1205179 | 2.0835464 | 0 |
| 1776642960 | 2.0810946 | 0 | 0.00 | 2.0810946 | 2.0810946 | 2.0810946 | 0 |
| 1776556560 | 2.0810946 | 0 | 0.00 | 2.0810946 | 2.0810946 | 2.0759982 | 0 |
| 1776470220 | 2.0810946 | -0 | -0.17 | 2.1033543 | 2.0973402 | 2.0701938 | 0 |
| 1776383820 | 2.0847243 | -0.02 | -0.89 | 2.1033543 | 2.1068096 | 2.0739167 | 0 |
| 1776297420 | 2.1035139 | -0 | -0.16 | 2.1070241 | 2.1269059 | 2.0915866 | 0 |
| 1776211020 | 2.1069594 | 0.02 | 0.80 | 2.0908939 | 2.1086494 | 2.0865122 | 0 |
| 1776124620 | 2.0901895 | 0.03 | 1.30 | 2.0631096 | 2.103162 | 2.0654069 | 0 |
| 1776038220 | 2.0633452 | -0 | -0.10 | 2.0653124 | 2.0662981 | 2.0538797 | 0 |
| 1775951820 | 2.0653124 | 0 | 0.00 | 2.0653124 | 2.0653124 | 2.0653124 | 0 |
| 1775865420 | 2.0653124 | 0.02 | 0.75 | 2.0502876 | 2.1092504 | 2.0500038 | 0 |
| 1775779020 | 2.0498498 | 0.03 | 1.49 | 2.0196087 | 2.0521197 | 2.0197231 | 0 |
| 1775692620 | 2.0198476 | -0 | -0.24 | 2.0231152 | 2.0240443 | 2.0083102 | 0 |
| 1775606220 | 2.0248046 | 0.03 | 1.67 | 1.9916444 | 2.0398047 | 1.9910921 | 0 |
| 1775519820 | 1.9914784 | 0 | 0.24 | 1.987282 | 1.9931294 | 1.9862667 | 0 |
| 1775433420 | 1.9867851 | 0 | 0.01 | 1.9865985 | 1.9893813 | 1.9851667 | 0 |
| 1775347020 | 1.9865985 | -0 | -0.05 | 1.9876567 | 1.9876567 | 1.9865985 | 0 |
| 1775260620 | 1.9876567 | -0 | -0.08 | 1.9890006 | 1.9914599 | 1.9851667 | 0 |
| 1775174220 | 1.9892217 | 0.01 | 0.65 | 1.9765192 | 1.9955321 | 1.9829124 | 0 |
| 1775087820 | 1.9763374 | 0.03 | 1.29 | 1.9506793 | 1.9797844 | 1.9470876 | 0 |
| 1775001420 | 1.9510875 | -0.02 | -0.78 | 1.9659413 | 1.9660528 | 1.9459143 | 0 |
| 1774915020 | 1.9664242 | -0 | -0.12 | 1.9621437 | 1.9695718 | 1.9498618 | 0 |
| 1774828620 | 1.968754 | 0 | 0.00 | 1.968754 | 1.968754 | 1.968754 | 0 |
| 1774742220 | 1.968754 | 0 | 0.00 | 1.968754 | 1.968754 | 1.968754 | 0 |
| 1774655820 | 1.968754 | 0.01 | 0.31 | 1.962611 | 1.9750275 | 1.9562231 | 0 |
| 1774569420 | 1.962676 | -0.01 | -0.26 | 1.9676293 | 1.9692091 | 1.9322442 | 0 |
| 1774483020 | 1.96775 | -0 | -0.20 | 1.9716006 | 1.9765145 | 1.9554121 | 0 |
| 1774396620 | 1.9716406 | 0.04 | 1.92 | 1.9347947 | 1.9778255 | 1.9340081 | 0 |
| 1774310220 | 1.93453 | 0.02 | 0.89 | 1.9170035 | 1.9474354 | 1.8864974 | 0 |
| 1774223820 | 1.9173752 | 0.03 | 1.74 | 1.9226075 | 1.9226075 | 1.912704 | 0 |
| 1774137420 | 1.8846194 | -0.04 | -1.98 | 1.9226075 | 1.9226075 | 1.8846194 | 0 |
| 1774051020 | 1.9226075 | 0.09 | 4.90 | 1.8330676 | 1.9227887 | 1.83774 | 0 |
| 1773964620 | 1.8328603 | -0.07 | -3.80 | 1.905848 | 1.9051644 | 1.8280486 | 0 |
| 1773878220 | 1.9052989 | -0.02 | -1.23 | 1.9288332 | 1.9280051 | 1.8980081 | 0 |
| 1773791820 | 1.9290248 | -0.03 | -1.49 | 1.9588224 | 1.9630647 | 1.9247642 | 0 |
| 1773705420 | 1.9582718 | -0.03 | -1.62 | 1.9902914 | 1.9900875 | 1.9491395 | 0 |
| 1773619020 | 1.9906022 | -0.01 | -0.43 | 1.9991306 | 1.9991306 | 1.9872722 | 0 |
| 1773532620 | 1.9991306 | 0 | 0.00 | 1.9991306 | 1.9991306 | 1.9991306 | 0 |
| 1773446220 | 1.9991306 | -0 | -0.16 | 2.0023145 | 2.0074591 | 1.9749964 | 0 |
| 1773359820 | 2.0023781 | -0.01 | -0.28 | 2.0082302 | 2.0106367 | 1.9920783 | 0 |
| 1773273420 | 2.008086 | 0.01 | 0.37 | 1.9997622 | 2.0088485 | 1.9887849 | 0 |
| 1773187020 | 2.0007802 | -0.02 | -0.84 | 2.0175687 | 2.0164685 | 1.9911141 | 0 |
| 1773100620 | 2.0178161 | 0.04 | 1.85 | 1.9811751 | 2.0309933 | 1.9857262 | 0 |
| 1773014220 | 1.98125 | -0.01 | -0.47 | 1.9905289 | 1.9905289 | 1.979313 | 0 |
| 1772927760 | 1.9905289 | 0 | 0.00 | 1.9905289 | 1.9905289 | 1.9905289 | 0 |
| 1772841420 | 1.9905289 | -0.01 | -0.58 | 2.0021488 | 2.0069711 | 1.9872954 | 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
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。
