Hot Features
プレミアム
United States Dollar vs Czech Koruna (USDCZK)
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 | -0.1272 | -0.605659487951 | 21.0019 | 21.0751 | 20.8311 | 0 | 0 | FX |
| 4 | -0.0419 | -0.200319363568 | 20.9166 | 21.0751 | 20.742 | 0 | 0 | FX |
| 12 | -0.2745 | -1.29792143438 | 21.1492 | 21.46255 | 20.49985 | 0 | 0 | FX |
| 26 | 0.1979 | 0.957111351853 | 20.6768 | 21.46255 | 20.056 | 0 | 0 | FX |
| 52 | -0.6256 | -2.90972684102 | 21.5003 | 21.7124 | 19.96935 | 0 | 0 | FX |
| 156 | -1.2353 | -5.58706467662 | 22.11 | 24.80045 | 19.96935 | 0 | 0 | FX |
| 260 | -0.1127 | -0.536988859983 | 20.9874 | 25.883 | 19.96935 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 20.8747 | 0 | 0.00 | 20.8747 | 20.8747 | 20.8747 | 0 |
| 1781308620 | 20.8747 | 0 | 0.00 | 20.8735 | 20.93325 | 20.8311 | 0 |
| 1781222220 | 20.8745 | -0.1 | -0.47 | 20.97 | 21.0423 | 20.8494 | 0 |
| 1781135820 | 20.973 | 0.03 | 0.15 | 20.943 | 20.9865 | 20.8914 | 0 |
| 1781049420 | 20.94215 | -0.05 | -0.22 | 20.99 | 20.9844 | 20.8644 | 0 |
| 1780963020 | 20.9875 | -0.01 | -0.05 | 20.9985 | 21.0751 | 20.9535 | 0 |
| 1780876620 | 20.9977 | -0 | -0.02 | 21.0019 | 21.0652 | 20.9927 | 0 |
| 1780790220 | 21.0019 | 0 | 0.00 | 21.0019 | 21.0019 | 21.0019 | 0 |
| 1780703820 | 21.0019 | 0.17 | 0.81 | 20.8359 | 21.0318 | 20.742 | 0 |
| 1780617420 | 20.8333 | -0.02 | -0.08 | 20.8564 | 20.8934 | 20.7914 | 0 |
| 1780531020 | 20.8495 | 0.03 | 0.13 | 20.8238 | 20.8871 | 20.80085 | 0 |
| 1780444620 | 20.82205 | -0.05 | -0.22 | 20.8679 | 20.8756 | 20.7755 | 0 |
| 1780358220 | 20.868 | 0.02 | 0.11 | 20.84585 | 20.92945 | 20.8205 | 0 |
| 1780271820 | 20.8454 | 0.02 | 0.10 | 20.8242 | 20.86385 | 20.81325 | 0 |
| 1780185420 | 20.8242 | 0 | 0.00 | 20.8242 | 20.8242 | 20.8242 | 0 |
| 1780099020 | 20.8242 | -0.01 | -0.07 | 20.837 | 20.8925 | 20.77655 | 0 |
| 1780012620 | 20.8378 | -0.07 | -0.32 | 20.907 | 20.9705 | 20.81755 | 0 |
| 1779926220 | 20.90555 | 0.06 | 0.26 | 20.85095 | 20.91 | 20.8154 | 0 |
| 1779839820 | 20.8504 | 0 | 0.02 | 20.8478 | 20.895 | 20.8162 | 0 |
| 1779753420 | 20.847 | -0.02 | -0.08 | 20.86345 | 20.88445 | 20.81255 | 0 |
| 1779667020 | 20.8631 | -0.07 | -0.33 | 20.9316 | 20.9316 | 20.8403 | 0 |
| 1779580620 | 20.9316 | 0 | 0.00 | 20.9316 | 20.9316 | 20.9316 | 0 |
| 1779494220 | 20.9316 | 0.03 | 0.14 | 20.90135 | 20.985 | 20.84 | 0 |
| 1779407820 | 20.90245 | -0 | -0.01 | 20.906 | 20.985 | 20.87195 | 0 |
| 1779321420 | 20.9055 | -0.05 | -0.25 | 20.96245 | 21.00385 | 20.86795 | 0 |
| 1779235020 | 20.9578 | 0.11 | 0.51 | 20.8522 | 20.985 | 20.866 | 0 |
| 1779148620 | 20.8518 | -0.09 | -0.45 | 20.9438 | 20.9486 | 20.8321 | 0 |
| 1779062220 | 20.9454 | 0.03 | 0.14 | 20.9166 | 20.9485 | 20.90095 | 0 |
| 1778975820 | 20.9166 | 0 | 0.00 | 20.9166 | 20.9166 | 20.9166 | 0 |
| 1778889420 | 20.9166 | 0.07 | 0.34 | 20.848 | 20.955 | 20.82 | 0 |
| 1778803020 | 20.8462 | 0.08 | 0.38 | 20.7675 | 20.85435 | 20.74985 | 0 |
| 1778716620 | 20.7676 | 0.03 | 0.13 | 20.74055 | 20.8235 | 20.7184 | 0 |
| 1778630220 | 20.7407 | 0.09 | 0.42 | 20.65405 | 20.7707 | 20.678 | 0 |
| 1778543820 | 20.65325 | -0.01 | -0.07 | 20.6682 | 20.7064 | 20.6227 | 0 |
| 1778457420 | 20.667 | 0.03 | 0.15 | 20.6367 | 20.7035 | 20.61875 | 0 |
| 1778370960 | 20.6367 | 0 | 0.00 | 20.6367 | 20.6367 | 20.6367 | 0 |
| 1778284620 | 20.6367 | -0.09 | -0.42 | 20.72205 | 20.73575 | 20.596 | 0 |
| 1778198220 | 20.7237 | 0.01 | 0.06 | 20.71 | 20.7397 | 20.617 | 0 |
| 1778111820 | 20.71195 | -0.1 | -0.49 | 20.81285 | 20.82035 | 20.616 | 0 |
| 1778025420 | 20.81295 | -0.05 | -0.26 | 20.8669 | 20.906 | 20.79115 | 0 |
| 1777939020 | 20.86705 | 0.09 | 0.43 | 20.7808 | 20.8983 | 20.7542 | 0 |
| 1777852620 | 20.7777 | -0.01 | -0.04 | 20.7867 | 20.7867 | 20.72035 | 0 |
| 1777766220 | 20.7867 | 0 | 0.00 | 20.7867 | 20.7867 | 20.7867 | 0 |
| 1777679820 | 20.7867 | -0 | -0.01 | 20.7889 | 20.82715 | 20.681 | 0 |
| 1777593420 | 20.788 | -0.08 | -0.40 | 20.865 | 20.9472 | 20.75885 | 0 |
| 1777507020 | 20.8705 | 0.08 | 0.39 | 20.78865 | 20.914 | 20.78895 | 0 |
| 1777420620 | 20.7894 | 0.01 | 0.06 | 20.77445 | 20.8765 | 20.7742 | 0 |
| 1777334220 | 20.7767 | -0.03 | -0.16 | 20.809 | 20.8006 | 20.7111 | 0 |
| 1777247820 | 20.8099 | 0.03 | 0.16 | 20.7775 | 20.8195 | 20.74935 | 0 |
| 1777161420 | 20.7775 | 0 | 0.00 | 20.7775 | 20.7775 | 20.7775 | 0 |
| 1777075020 | 20.7775 | -0.07 | -0.36 | 20.8524 | 20.873 | 20.732 | 0 |
| 1776988620 | 20.8524 | 0.05 | 0.26 | 20.7991 | 20.8905 | 20.78115 | 0 |
| 1776902220 | 20.79935 | 0.09 | 0.45 | 20.7073 | 20.821 | 20.6812 | 0 |
| 1776815820 | 20.7071 | 0.1 | 0.48 | 20.6095 | 20.7689 | 20.60285 | 0 |
| 1776729420 | 20.6089 | -0.03 | -0.12 | 20.682 | 20.683 | 20.58765 | 0 |
| 1776642960 | 20.6345 | 0 | 0.00 | 20.6345 | 20.6345 | 20.6345 | 0 |
| 1776556560 | 20.6345 | 0 | 0.00 | 20.6345 | 20.6345 | 20.6345 | 0 |
| 1776470220 | 20.6345 | -0.02 | -0.08 | 20.61055 | 20.67905 | 20.49985 | 0 |
| 1776383820 | 20.6513 | 0.04 | 0.19 | 20.61055 | 20.69365 | 20.5897 | 0 |
| 1776297420 | 20.6131 | -0.02 | -0.09 | 20.63425 | 20.69795 | 20.5933 | 0 |
| 1776211020 | 20.6319 | -0.07 | -0.34 | 20.7025 | 20.7176 | 20.602 | 0 |
| 1776124620 | 20.702 | -0.18 | -0.85 | 20.8759 | 20.8769 | 20.69935 | 0 |
| 1776038220 | 20.88 | 0.09 | 0.44 | 20.7884 | 20.9754 | 20.7884 | 0 |
| 1775951820 | 20.7884 | 0 | 0.00 | 20.7884 | 20.7884 | 20.7884 | 0 |
| 1775865420 | 20.7884 | -0.06 | -0.29 | 20.84845 | 20.878 | 20.75205 | 0 |
| 1775779020 | 20.8491 | -0.07 | -0.34 | 20.9209 | 20.942 | 20.77525 | 0 |
| 1775692620 | 20.9198 | -0.03 | -0.14 | 20.936 | 20.95815 | 20.793 | 0 |
| 1775606220 | 20.949 | -0.29 | -1.37 | 21.2416 | 21.27425 | 20.89125 | 0 |
| 1775519820 | 21.241 | -0.06 | -0.29 | 21.305 | 21.29415 | 21.1472 | 0 |
| 1775433420 | 21.3027 | 0.01 | 0.07 | 21.2883 | 21.315 | 21.249 | 0 |
| 1775347020 | 21.2883 | 0 | 0.00 | 21.2883 | 21.2883 | 21.249 | 0 |
| 1775260620 | 21.2883 | 0.04 | 0.18 | 21.2454 | 21.296 | 21.20885 | 0 |
| 1775174220 | 21.2493 | 0.09 | 0.44 | 21.156 | 21.33895 | 21.199 | 0 |
| 1775087820 | 21.1558 | -0.06 | -0.27 | 21.2158 | 21.2355 | 21.0816 | 0 |
| 1775001420 | 21.2141 | -0.22 | -1.01 | 21.4292 | 21.4271 | 21.2006 | 0 |
| 1774915020 | 21.43135 | 0.12 | 0.57 | 21.331 | 21.46255 | 21.2791 | 0 |
| 1774828620 | 21.3093 | 0 | 0.00 | 21.3093 | 21.3093 | 21.3093 | 0 |
| 1774742220 | 21.3093 | 0 | 0.00 | 21.3093 | 21.3093 | 21.3093 | 0 |
| 1774655820 | 21.3093 | 0.06 | 0.29 | 21.247 | 21.34915 | 21.224 | 0 |
| 1774569420 | 21.2475 | 0.09 | 0.43 | 21.1575 | 21.28225 | 21.14025 | 0 |
| 1774483020 | 21.157 | 0.11 | 0.51 | 21.051 | 21.18785 | 20.7629 | 0 |
| 1774396620 | 21.0499 | -0.01 | -0.06 | 21.0593 | 21.1666 | 21.01935 | 0 |
| 1774310220 | 21.0631 | -0.12 | -0.56 | 21.18805 | 21.35765 | 20.9864 | 0 |
| 1774223820 | 21.1808 | 0.03 | 0.15 | 21.1492 | 21.2331 | 21.1492 | 0 |
| 1774137420 | 21.1492 | 0 | 0.00 | 21.1492 | 21.1492 | 21.1492 | 0 |
| 1774051020 | 21.1492 | -0 | -0.01 | 21.1491 | 21.2734 | 21.127 | 0 |
| 1773964620 | 21.151 | -0.2 | -0.96 | 21.3553 | 21.4387 | 20.8217 | 0 |
| 1773878220 | 21.3552 | 0.18 | 0.85 | 21.1753 | 21.40215 | 21.14965 | 0 |
| 1773791820 | 21.1746 | -0.09 | -0.42 | 21.269 | 21.31785 | 21.14865 | 0 |
| 1773705420 | 21.264 | -0.13 | -0.61 | 21.39165 | 21.4278 | 21.1994 | 0 |
| 1773619020 | 21.39505 | -0.03 | -0.16 | 21.43 | 21.4373 | 21.38055 | 0 |
| 1773532620 | 21.43 | 0 | 0.00 | 21.43 | 21.43 | 21.43 | 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。
