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 | -6.82E-5 | -0.317941306729 | 0.0214505 | 0.0214807 | 0.0213071 | 0 | 0 | FX |
| 4 | -0.0003273 | -1.50762796182 | 0.0217096 | 0.0217385 | 0.0213071 | 0 | 0 | FX |
| 12 | -0.0010065 | -4.4955513471 | 0.0223888 | 0.0224212 | 0.0213071 | 0 | 0 | FX |
| 26 | -0.0018522 | -7.97176612365 | 0.0232345 | 0.0232821 | 0.0213071 | 0 | 0 | FX |
| 52 | -0.0037244 | -14.834287262 | 0.0251067 | 0.025355 | 0.0213071 | 0 | 0 | FX |
| 156 | -0.0171353 | -44.4869358423 | 0.0385176 | 1.0296725 | 0.0213071 | 0 | 0 | FX |
| 260 | -0.0936647 | -81.4142915504 | 0.115047 | 1.0296725 | 0.0213071 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783209360 | 0.0213823 | 0 | 0.00 | 0.0213823 | 0.0213823 | 0.0213823 | 0 |
| 1783123020 | 0.0213823 | -1.6E-5 | -0.07 | 0.0213983 | 0.0213869 | 0.0213071 | 0 |
| 1783036620 | 0.0213982 | -2.3E-5 | -0.11 | 0.0214201 | 0.0214355 | 0.02139 | 0 |
| 1782950220 | 0.0214214 | -1.0E-5 | -0.05 | 0.0214316 | 0.0214613 | 0.021415 | 0 |
| 1782863820 | 0.0214317 | -7.0E-6 | -0.03 | 0.021437 | 0.0214462 | 0.0214241 | 0 |
| 1782777420 | 0.0214388 | -1.1E-5 | -0.05 | 0.0214501 | 0.0214535 | 0.021413 | 0 |
| 1782691020 | 0.0214496 | -3.1E-5 | -0.14 | 0.0214505 | 0.0214806 | 0.0214493 | 0 |
| 1782604620 | 0.0214806 | 0 | 0.00 | 0.0214806 | 0.0214806 | 0.0214806 | 0 |
| 1782518220 | 0.0214806 | 1.6E-5 | 0.07 | 0.021465 | 0.0215053 | 0.0214396 | 0 |
| 1782431820 | 0.021465 | -3.5E-5 | -0.16 | 0.0214987 | 0.0215425 | 0.0214481 | 0 |
| 1782345420 | 0.0215004 | -1.7E-5 | -0.08 | 0.0215168 | 0.0215429 | 0.0214911 | 0 |
| 1782259020 | 0.021517 | -1.0E-6 | -0.00 | 0.0215183 | 0.0215426 | 0.0214928 | 0 |
| 1782172620 | 0.0215185 | -6.0E-6 | -0.03 | 0.0215246 | 0.0215291 | 0.0215062 | 0 |
| 1782086220 | 0.0215244 | -4.0E-6 | -0.02 | 0.0215723 | 0.0215853 | 0.0215198 | 0 |
| 1781999820 | 0.0215285 | 0 | 0.00 | 0.0215285 | 0.0215285 | 0.0215285 | 0 |
| 1781913420 | 0.0215285 | -6.0E-6 | -0.03 | 0.0215357 | 0.0216076 | 0.0215164 | 0 |
| 1781827020 | 0.0215347 | 7.0E-6 | 0.03 | 0.0215283 | 0.0215652 | 0.0215239 | 0 |
| 1781740620 | 0.0215279 | -6.5E-5 | -0.30 | 0.0215925 | 0.0216013 | 0.0215267 | 0 |
| 1781654220 | 0.0215934 | -1.0E-5 | -0.05 | 0.0216021 | 0.0216076 | 0.0215899 | 0 |
| 1781567820 | 0.0216032 | -7.0E-6 | -0.03 | 0.0216101 | 0.0216342 | 0.0215972 | 0 |
| 1781481420 | 0.0216103 | -9.0E-6 | -0.04 | 0.0216298 | 0.0216298 | 0.021605 | 0 |
| 1781395020 | 0.021619 | 0 | 0.00 | 0.021619 | 0.021619 | 0.021619 | 0 |
| 1781308620 | 0.021619 | -4.0E-6 | -0.02 | 0.0216218 | 0.021682 | 0.0215519 | 0 |
| 1781222220 | 0.0216229 | -4.4E-5 | -0.20 | 0.0216655 | 0.0216757 | 0.0216169 | 0 |
| 1781135820 | 0.0216667 | -1.3E-5 | -0.06 | 0.0216786 | 0.0216863 | 0.0216617 | 0 |
| 1781049420 | 0.0216802 | -7.0E-6 | -0.03 | 0.0216862 | 0.0217061 | 0.0216649 | 0 |
| 1780963020 | 0.0216874 | -6.0E-6 | -0.03 | 0.0216943 | 0.0217385 | 0.0216789 | 0 |
| 1780876620 | 0.0216938 | -1.6E-5 | -0.07 | 0.0217096 | 0.0217096 | 0.0216921 | 0 |
| 1780790220 | 0.0217096 | 0 | 0.00 | 0.0217096 | 0.0217096 | 0.0217096 | 0 |
| 1780703820 | 0.0217096 | 3.0E-6 | 0.01 | 0.0217052 | 0.0217203 | 0.0216909 | 0 |
| 1780617420 | 0.0217063 | -4.3E-5 | -0.20 | 0.0217499 | 0.0217613 | 0.0216965 | 0 |
| 1780531020 | 0.021749 | -1.4E-5 | -0.06 | 0.0217609 | 0.0217844 | 0.0217101 | 0 |
| 1780444620 | 0.0217627 | -9.0E-6 | -0.04 | 0.0217721 | 0.0217959 | 0.0217553 | 0 |
| 1780358220 | 0.021772 | -1.4E-5 | -0.06 | 0.0217842 | 0.0218119 | 0.021767 | 0 |
| 1780271820 | 0.0217856 | -2.3E-5 | -0.11 | 0.0218086 | 0.0218089 | 0.02178 | 0 |
| 1780185420 | 0.0218089 | 3.0E-7 | 0.00 | 0.0218089 | 0.0218089 | 0.0218086 | 0 |
| 1780099020 | 0.0218086 | 2.1E-5 | 0.10 | 0.0217879 | 0.0218593 | 0.021784 | 0 |
| 1780012620 | 0.0217879 | 6.0E-7 | 0.00 | 0.0217875 | 0.0218086 | 0.0217809 | 0 |
| 1779926220 | 0.0217873 | 0 | 0.00 | 0.0217873 | 0.0218126 | 0.0217838 | 0 |
| 1779839820 | 0.0217873 | 2.0E-6 | 0.01 | 0.0217851 | 0.0217983 | 0.0217754 | 0 |
| 1779753420 | 0.0217852 | -8.2E-5 | -0.37 | 0.0218664 | 0.0219591 | 0.0217801 | 0 |
| 1779667020 | 0.021867 | -2.8E-5 | -0.13 | 0.0218954 | 0.0219096 | 0.021865 | 0 |
| 1779580620 | 0.0218954 | 1.3E-5 | 0.06 | 0.0218954 | 0.0218954 | 0.0218825 | 0 |
| 1779494220 | 0.0218825 | 1.3E-5 | 0.06 | 0.0218652 | 0.0219341 | 0.0218431 | 0 |
| 1779407820 | 0.0218696 | -6.2E-5 | -0.28 | 0.021931 | 0.0219501 | 0.0218512 | 0 |
| 1779321420 | 0.0219315 | -3.0E-6 | -0.01 | 0.0219337 | 0.0219447 | 0.0219265 | 0 |
| 1779235020 | 0.0219342 | -6.0E-6 | -0.03 | 0.0219389 | 0.0219876 | 0.0219318 | 0 |
| 1779148620 | 0.0219406 | -1.0E-5 | -0.05 | 0.0219497 | 0.0219871 | 0.021935 | 0 |
| 1779062220 | 0.0219502 | -1.7E-5 | -0.08 | 0.0219671 | 0.0219671 | 0.021947 | 0 |
| 1778975820 | 0.0219671 | -1.8E-5 | -0.08 | 0.0219671 | 0.0219852 | 0.0219671 | 0 |
| 1778889420 | 0.0219852 | 2.6E-5 | 0.12 | 0.0219591 | 0.0220215 | 0.0219391 | 0 |
| 1778803020 | 0.0219591 | -5.0E-5 | -0.23 | 0.0220093 | 0.0220156 | 0.02195 | 0 |
| 1778716620 | 0.0220092 | -1.5E-5 | -0.07 | 0.0220241 | 0.0220308 | 0.0220014 | 0 |
| 1778630220 | 0.0220241 | -7.0E-6 | -0.03 | 0.0220312 | 0.0220502 | 0.0219618 | 0 |
| 1778543820 | 0.0220312 | -2.0E-5 | -0.09 | 0.0220469 | 0.0220867 | 0.022022 | 0 |
| 1778457420 | 0.0220512 | 0 | 0.00 | 0.0220512 | 0.0220512 | 0.0220512 | 0 |
| 1778371020 | 0.0220512 | 0 | 0.00 | 0.0220512 | 0.0220512 | 0.0220512 | 0 |
| 1778284620 | 0.0220512 | -2.3E-5 | -0.10 | 0.0220737 | 0.0220641 | 0.0220283 | 0 |
| 1778198220 | 0.0220739 | -3.4E-5 | -0.15 | 0.0221073 | 0.0221152 | 0.0220469 | 0 |
| 1778111820 | 0.0221077 | 8.0E-7 | 0.00 | 0.0221068 | 0.0221435 | 0.0220942 | 0 |
| 1778025420 | 0.0221069 | -7.0E-6 | -0.03 | 0.022119 | 0.0221213 | 0.0221014 | 0 |
| 1777939020 | 0.0221143 | -1.4E-5 | -0.06 | 0.0221287 | 0.0221415 | 0.0221116 | 0 |
| 1777852620 | 0.0221285 | -2.4E-5 | -0.11 | 0.022152 | 0.022152 | 0.0221281 | 0 |
| 1777766220 | 0.022152 | 1.2E-5 | 0.05 | 0.022152 | 0.022152 | 0.0221399 | 0 |
| 1777679820 | 0.0221399 | -1.1E-5 | -0.05 | 0.0221509 | 0.0221655 | 0.0221232 | 0 |
| 1777593420 | 0.0221511 | 1.3E-5 | 0.06 | 0.0221357 | 0.0221652 | 0.0221095 | 0 |
| 1777507020 | 0.022138 | -4.9E-5 | -0.22 | 0.0221908 | 0.0222 | 0.0221285 | 0 |
| 1777420620 | 0.0221875 | -1.7E-5 | -0.08 | 0.0222047 | 0.0222256 | 0.0221751 | 0 |
| 1777334220 | 0.0222047 | -9.0E-6 | -0.04 | 0.0222135 | 0.0222293 | 0.0221998 | 0 |
| 1777247820 | 0.0222134 | -9.0E-6 | -0.04 | 0.0222148 | 0.0222272 | 0.0222097 | 0 |
| 1777161420 | 0.0222222 | 0 | 0.00 | 0.0222222 | 0.0222222 | 0.0222222 | 0 |
| 1777075020 | 0.0222222 | -9.0E-6 | -0.04 | 0.0222316 | 0.0222301 | 0.022205 | 0 |
| 1776988620 | 0.0222316 | -2.8E-5 | -0.13 | 0.0222589 | 0.0223 | 0.0222128 | 0 |
| 1776902220 | 0.0222592 | -5.0E-7 | -0.00 | 0.0222598 | 0.0223054 | 0.0222387 | 0 |
| 1776815820 | 0.0222597 | -3.2E-5 | -0.14 | 0.0222749 | 0.0223372 | 0.0222418 | 0 |
| 1776729420 | 0.0222915 | -1.6E-5 | -0.07 | 0.0222923 | 0.0223109 | 0.0222685 | 0 |
| 1776642960 | 0.0223077 | 0 | 0.00 | 0.0223077 | 0.0223077 | 0.0223077 | 0 |
| 1776556560 | 0.0223077 | 8.0E-6 | 0.04 | 0.0222993 | 0.0223077 | 0.0222993 | 0 |
| 1776470220 | 0.0222993 | 5.0E-6 | 0.02 | 0.0222947 | 0.0223151 | 0.0222789 | 0 |
| 1776383820 | 0.0222946 | -6.0E-5 | -0.27 | 0.0223519 | 0.0223484 | 0.0222908 | 0 |
| 1776297420 | 0.0223549 | 1.0E-7 | 0.00 | 0.0223531 | 0.0224102 | 0.0223303 | 0 |
| 1776211020 | 0.0223548 | -1.2E-5 | -0.05 | 0.022367 | 0.0223743 | 0.022338 | 0 |
| 1776124620 | 0.022367 | -2.0E-6 | -0.01 | 0.0223691 | 0.0224212 | 0.0223391 | 0 |
| 1776038220 | 0.0223695 | -1.9E-5 | -0.08 | 0.0223888 | 0.0224058 | 0.022365 | 0 |
| 1775951820 | 0.0223888 | 0 | 0.00 | 0.0223888 | 0.0223888 | 0.0223888 | 0 |
| 1775865420 | 0.0223888 | -1.1E-5 | -0.05 | 0.0223986 | 0.0224466 | 0.022375 | 0 |
| 1775779020 | 0.0223998 | -7.7E-5 | -0.34 | 0.0224719 | 0.02248 | 0.0223545 | 0 |
| 1775692620 | 0.0224771 | 4.8E-5 | 0.21 | 0.0224348 | 0.0224899 | 0.0224046 | 0 |
| 1775606220 | 0.0224292 | 1.3E-5 | 0.06 | 0.0224164 | 0.0224444 | 0.0224057 | 0 |
| 1775519820 | 0.0224163 | -1.1E-5 | -0.05 | 0.0224264 | 0.0225041 | 0.0224144 | 0 |
| 1775433420 | 0.0224269 | -3.5E-5 | -0.16 | 0.0224615 | 0.0224615 | 0.022425 | 0 |
| 1775347020 | 0.0224615 | 3.3E-5 | 0.15 | 0.0224615 | 0.0224615 | 0.0224615 | 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。
