Hot Features
プレミアム
United States Dollar vs Egyptian Pound (USDEGP)
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 | -1.860083 | -3.58766824545 | 51.846572 | 51.88 | 49.7904 | 0 | 0 | FX |
| 4 | -3.107098 | -5.85211543533 | 53.093587 | 53.093587 | 49.7904 | 0 | 0 | FX |
| 12 | -2.655665 | -5.04474987859 | 52.642154 | 54.8587 | 49.7904 | 0 | 0 | FX |
| 26 | 2.282292 | 4.78425829073 | 47.704197 | 54.8587 | 46.602105 | 0 | 0 | FX |
| 52 | -0.622055 | -1.22915016089 | 50.608544 | 54.8587 | 46.602105 | 0 | 0 | FX |
| 156 | 19.088063 | 61.7768134856 | 30.898426 | 54.8587 | 30.630976 | 0 | 0 | FX |
| 260 | 34.347194 | 219.621114635 | 15.639295 | 54.8587 | 15.195 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781999820 | 49.986489 | 0 | 0.00 | 49.986489 | 49.986489 | 49.986489 | 0 |
| 1781913420 | 49.986489 | 0.07 | 0.13 | 49.9177 | 50.225 | 49.827849 | 0 |
| 1781827020 | 49.9201 | -0 | -0.00 | 49.9231 | 50.07 | 49.893544 | 0 |
| 1781740620 | 49.9223 | -0.21 | -0.41 | 50.120371 | 50.255 | 49.7904 | 0 |
| 1781654220 | 50.1275 | -0.22 | -0.44 | 50.352 | 50.456357 | 50.100271 | 0 |
| 1781567820 | 50.3493 | -1.07 | -2.08 | 51.4163 | 51.723023 | 50.310377 | 0 |
| 1781481420 | 51.4188 | -0.43 | -0.83 | 51.846572 | 51.88 | 51.4096 | 0 |
| 1781395020 | 51.846572 | 0 | 0.00 | 51.846572 | 51.88 | 51.846572 | 0 |
| 1781308620 | 51.846572 | -0.14 | -0.28 | 51.9879 | 52.023431 | 51.846572 | 0 |
| 1781222220 | 51.991 | 0.17 | 0.32 | 51.8146 | 52.21 | 51.718271 | 0 |
| 1781135820 | 51.8248 | 0.1 | 0.20 | 51.7159 | 51.9 | 51.61782 | 0 |
| 1781049420 | 51.7201 | -0.34 | -0.65 | 52.0602 | 52.2 | 51.6 | 0 |
| 1780963020 | 52.0562 | -0.06 | -0.12 | 52.1205 | 52.312138 | 51.719446 | 0 |
| 1780876620 | 52.119 | 0.01 | 0.02 | 52.109852 | 52.180259 | 51.77 | 0 |
| 1780790220 | 52.109852 | 0 | 0.00 | 52.109852 | 52.109852 | 52.109852 | 0 |
| 1780703820 | 52.109852 | 0.3 | 0.57 | 51.8199 | 52.114374 | 51.746637 | 0 |
| 1780617420 | 51.8137 | -0.13 | -0.25 | 51.9502 | 52.0001 | 51.713633 | 0 |
| 1780531020 | 51.945669 | 0.1 | 0.19 | 51.8466 | 52.150063 | 51.775 | 0 |
| 1780444620 | 51.8472 | -0.18 | -0.34 | 52.021829 | 52.18 | 51.75 | 0 |
| 1780358220 | 52.0232 | -0.36 | -0.69 | 52.3882 | 52.4099 | 51.908863 | 0 |
| 1780271820 | 52.3842 | 0.06 | 0.11 | 52.32583 | 52.3843 | 52.22 | 0 |
| 1780185420 | 52.32583 | 0 | 0.00 | 52.32583 | 52.32583 | 52.22 | 0 |
| 1780099020 | 52.32583 | 0.11 | 0.20 | 52.2149 | 52.334805 | 52.204202 | 0 |
| 1780012620 | 52.2205 | 0 | 0.00 | 52.2137 | 52.2781 | 52.164574 | 0 |
| 1779926220 | 52.2191 | -0 | -0.01 | 52.225 | 52.28 | 52.20177 | 0 |
| 1779839820 | 52.2224 | 0 | 0.00 | 52.2247 | 52.275 | 52.197764 | 0 |
| 1779753420 | 52.2216 | -0.73 | -1.37 | 52.8274 | 52.973353 | 52.15 | 0 |
| 1779667020 | 52.9477 | -0.15 | -0.27 | 53.093587 | 53.093587 | 52.5726 | 0 |
| 1779580620 | 53.093587 | 0 | 0.00 | 53.093587 | 53.093587 | 52.880399 | 0 |
| 1779494220 | 53.093587 | 0.17 | 0.32 | 52.920695 | 53.149799 | 52.901748 | 0 |
| 1779407820 | 52.9216 | -0.51 | -0.95 | 53.4185 | 53.4548 | 52.75 | 0 |
| 1779321420 | 53.4275 | 0.32 | 0.61 | 53.108629 | 53.5 | 53.02 | 0 |
| 1779235020 | 53.1051 | -0.23 | -0.42 | 53.331788 | 53.356644 | 53.009526 | 0 |
| 1779148620 | 53.3303 | 0.44 | 0.83 | 52.887695 | 53.62 | 52.834472 | 0 |
| 1779062220 | 52.8925 | 0.06 | 0.11 | 52.834472 | 52.901131 | 52.834472 | 0 |
| 1778975820 | 52.834472 | 0 | 0.00 | 52.834472 | 52.834472 | 52.834472 | 0 |
| 1778889420 | 52.834472 | -0.05 | -0.09 | 52.881329 | 52.91531 | 52.834472 | 0 |
| 1778803020 | 52.882 | -0.04 | -0.07 | 52.922874 | 52.9827 | 52.76 | 0 |
| 1778716620 | 52.920164 | 0.01 | 0.02 | 52.902126 | 53.0032 | 52.72978 | 0 |
| 1778630220 | 52.9071 | 0.18 | 0.35 | 52.721413 | 53.3251 | 52.687363 | 0 |
| 1778543820 | 52.722101 | -0.14 | -0.27 | 52.868171 | 53.01 | 52.47 | 0 |
| 1778457420 | 52.8657 | 0.12 | 0.23 | 52.74469 | 52.971477 | 52.72 | 0 |
| 1778370960 | 52.74469 | 0 | 0.00 | 52.74469 | 52.74469 | 52.579797 | 0 |
| 1778284620 | 52.74469 | 0.02 | 0.05 | 52.721166 | 52.785 | 52.6949 | 0 |
| 1778198220 | 52.7201 | 0.01 | 0.02 | 52.6943 | 52.7426 | 52.682574 | 0 |
| 1778111820 | 52.7071 | -0.91 | -1.69 | 53.62 | 53.75773 | 52.602718 | 0 |
| 1778025420 | 53.6133 | 0.08 | 0.15 | 53.533595 | 53.87 | 53.4 | 0 |
| 1777939020 | 53.5318 | -0.11 | -0.20 | 53.6468 | 53.645911 | 53.3687 | 0 |
| 1777852620 | 53.6398 | 0 | 0.00 | 53.639735 | 53.6441 | 53.491496 | 0 |
| 1777766220 | 53.639735 | 0 | 0.00 | 53.639735 | 53.639735 | 53.639735 | 0 |
| 1777679820 | 53.639735 | 0.06 | 0.12 | 53.577 | 53.6921 | 53.383458 | 0 |
| 1777593420 | 53.5758 | 0.56 | 1.05 | 53.0204 | 53.895 | 52.9199 | 0 |
| 1777507020 | 53.0185 | 0.19 | 0.36 | 52.825889 | 53.102699 | 52.73 | 0 |
| 1777420620 | 52.8262 | 0.27 | 0.52 | 52.54749 | 52.896221 | 52.45 | 0 |
| 1777334220 | 52.5531 | -0.09 | -0.17 | 52.64673 | 52.800327 | 52.443222 | 0 |
| 1777247820 | 52.6443 | 0.07 | 0.14 | 52.572403 | 52.727583 | 52.533589 | 0 |
| 1777161420 | 52.572403 | 0 | 0.00 | 52.572403 | 52.572403 | 52.572403 | 0 |
| 1777075020 | 52.572403 | -0.05 | -0.10 | 52.621037 | 52.6411 | 52.5679 | 0 |
| 1776988620 | 52.6226 | 0.61 | 1.17 | 52.011191 | 52.67 | 51.887086 | 0 |
| 1776902220 | 52.0126 | 0.27 | 0.52 | 51.749841 | 52.084814 | 51.68 | 0 |
| 1776815820 | 51.744339 | -0.25 | -0.49 | 52.001391 | 52.03 | 51.674356 | 0 |
| 1776729420 | 51.999032 | 0.11 | 0.22 | 52.047045 | 52.17 | 51.63 | 0 |
| 1776642960 | 51.884156 | 0 | 0.00 | 51.884156 | 51.884156 | 51.884156 | 0 |
| 1776556560 | 51.884156 | 0 | 0.00 | 51.884156 | 51.908021 | 51.73 | 0 |
| 1776470220 | 51.884156 | 0.12 | 0.22 | 51.959127 | 51.9239 | 51.7172 | 0 |
| 1776383820 | 51.7691 | -0.19 | -0.37 | 51.959127 | 52.1 | 51.64 | 0 |
| 1776297420 | 51.9622 | -0.46 | -0.87 | 52.419819 | 52.549192 | 51.9091 | 0 |
| 1776211020 | 52.418486 | -0.72 | -1.35 | 53.148018 | 53.166063 | 52.4023 | 0 |
| 1776124620 | 53.1365 | -0.23 | -0.44 | 53.370399 | 53.3213 | 53.122853 | 0 |
| 1776038220 | 53.3704 | 0.26 | 0.49 | 53.108563 | 53.429674 | 53.09 | 0 |
| 1775951820 | 53.108563 | 0 | 0.00 | 53.108563 | 53.108563 | 53.108563 | 0 |
| 1775865420 | 53.108563 | 0.02 | 0.03 | 53.089562 | 53.145 | 53.036096 | 0 |
| 1775779020 | 53.0933 | -0.16 | -0.30 | 53.257904 | 53.35 | 53.036348 | 0 |
| 1775692620 | 53.2548 | -1.43 | -2.62 | 54.694017 | 54.7574 | 53.13 | 0 |
| 1775606220 | 54.6885 | 0.45 | 0.82 | 54.246188 | 54.76 | 54.250184 | 0 |
| 1775519820 | 54.2429 | -0.14 | -0.26 | 54.3904 | 54.575 | 54.1041 | 0 |
| 1775433420 | 54.3843 | 0.05 | 0.09 | 54.334939 | 54.408607 | 54.25 | 0 |
| 1775347020 | 54.334939 | 0 | 0.00 | 54.334939 | 54.334939 | 54.25 | 0 |
| 1775260620 | 54.334939 | 0.1 | 0.19 | 54.231385 | 54.3692 | 54.2032 | 0 |
| 1775174220 | 54.2314 | 0.71 | 1.33 | 53.516776 | 54.52 | 53.5072 | 0 |
| 1775087820 | 53.5212 | -1 | -1.84 | 54.537599 | 54.6566 | 53.36 | 0 |
| 1775001420 | 54.5225 | 0.07 | 0.13 | 54.451262 | 54.8587 | 54.430644 | 0 |
| 1774915020 | 54.4511 | 1.81 | 3.44 | 52.887686 | 54.6326 | 52.754788 | 0 |
| 1774828620 | 52.642154 | 0 | 0.00 | 52.642154 | 52.642154 | 52.642154 | 0 |
| 1774742220 | 52.642154 | 0 | 0.00 | 52.642154 | 52.642154 | 52.642154 | 0 |
| 1774655820 | 52.642154 | -0.06 | -0.11 | 52.695867 | 52.8199 | 52.637595 | 0 |
| 1774569420 | 52.7 | 0.17 | 0.33 | 52.528109 | 52.905087 | 52.48 | 0 |
| 1774483020 | 52.5281 | -0.05 | -0.10 | 52.575566 | 52.7328 | 52.469687 | 0 |
| 1774396620 | 52.5809 | 0.24 | 0.45 | 52.337527 | 52.75 | 52.24 | 0 |
| 1774310220 | 52.3443 | 0.44 | 0.85 | 51.887759 | 52.3571 | 51.928852 | 0 |
| 1774223820 | 51.903021 | 0.14 | 0.28 | 51.758616 | 52.012136 | 51.758616 | 0 |
| 1774137420 | 51.758616 | 0 | 0.00 | 51.758616 | 52.152956 | 51.758616 | 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。
