Hot Features
プレミアム
United States Dollar vs Ethiopian Birr (USDETB)
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 | -1.24361 | -0.783129722922 | 158.8 | 161.54991 | 157.49114 | 0 | 0 | FX |
| 4 | 1.10897 | 0.708845182618 | 156.44742 | 162.41366 | 156.11908 | 0 | 0 | FX |
| 12 | 0.22551 | 0.143334862171 | 157.33088 | 162.41366 | 154.2791 | 0 | 0 | FX |
| 26 | 1.50202 | 0.962497878143 | 156.05437 | 162.41366 | 152.78877 | 0 | 0 | FX |
| 52 | 22.98883 | 17.083485797 | 134.56756 | 162.41366 | 79.995 | 0 | 0 | FX |
| 156 | 102.593622 | 186.660216967 | 54.962768 | 6592.7964 | 54.200082 | 0 | 0 | FX |
| 260 | 113.692293 | 259.19214295 | 43.864097 | 6592.7964 | 26.1 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 157.55639 | -1.57 | -0.99 | 157.55639 | 159.125 | 157.55639 | 0 |
| 1781308620 | 159.125 | 1.63 | 1.04 | 157.04874 | 159.35 | 157.56115 | 0 |
| 1781222220 | 157.49114 | -3.79 | -2.35 | 157.49114 | 161.28555 | 157.49114 | 0 |
| 1781135820 | 161.28555 | 3.06 | 1.93 | 161.54991 | 161.54991 | 161.28555 | 0 |
| 1781049420 | 158.225 | -0.58 | -0.36 | 161.16452 | 161.16452 | 158.225 | 0 |
| 1780963020 | 158.8 | 0 | 0.00 | 161.08188 | 161.08188 | 158.8 | 0 |
| 1780876620 | 158.8 | 0 | 0.00 | 158.8 | 158.8 | 158.8 | 0 |
| 1780790220 | 158.8 | 0 | 0.00 | 158.8 | 158.8 | 158.8 | 0 |
| 1780703820 | 158.8 | -2.3 | -1.43 | 161.47647 | 161.46465 | 158.8 | 0 |
| 1780617420 | 161.1005 | 1.65 | 1.04 | 161.35639 | 161.35639 | 161.1005 | 0 |
| 1780531020 | 159.44999 | 1.5 | 0.95 | 159.55 | 161.18974 | 159.44999 | 0 |
| 1780444620 | 157.94999 | -0.56 | -0.35 | 158.68964 | 157.94999 | 157.94999 | 0 |
| 1780358220 | 158.51043 | 0.51 | 0.32 | 158.51043 | 158.51043 | 158 | 0 |
| 1780271820 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1780185420 | 158 | 0 | 0.00 | 158 | 158 | 158 | 0 |
| 1780099020 | 158 | -1.15 | -0.72 | 160.59116 | 161.2468 | 158 | 0 |
| 1780012620 | 159.15 | -0.61 | -0.38 | 160.01523 | 161.16389 | 159.15 | 0 |
| 1779926220 | 159.75884 | 0.38 | 0.24 | 161.27787 | 161.27787 | 159.75884 | 0 |
| 1779839820 | 159.375 | -1.85 | -1.15 | 161.21414 | 161.22103 | 159.375 | 0 |
| 1779753420 | 161.22103 | 0.59 | 0.37 | 161.22103 | 161.22103 | 160.63229 | 0 |
| 1779667020 | 160.63229 | -0.42 | -0.26 | 160.63229 | 161.0543 | 160.63229 | 0 |
| 1779580620 | 161.0543 | -0.21 | -0.13 | 161.0543 | 161.26127 | 161.0543 | 0 |
| 1779494220 | 161.26127 | 1.51 | 0.95 | 161.26127 | 161.26127 | 159.75 | 0 |
| 1779407820 | 159.75 | -2.66 | -1.64 | 161.17417 | 161.17417 | 157.75 | 0 |
| 1779321420 | 162.41366 | 6.24 | 3.99 | 162.41366 | 162.41366 | 156.17585 | 0 |
| 1779235020 | 156.17585 | -1.22 | -0.78 | 156.17585 | 157.4 | 156.17585 | 0 |
| 1779148620 | 157.4 | 0.95 | 0.61 | 156.11908 | 157.4 | 156.11908 | 0 |
| 1779062220 | 156.44742 | -1.1 | -0.70 | 156.44742 | 156.44742 | 156.44742 | 0 |
| 1778975820 | 157.55 | 0 | 0.00 | 157.55 | 157.55 | 157.55 | 0 |
| 1778889420 | 157.55 | 0.1 | 0.06 | 156.85656 | 157.55 | 156.20827 | 0 |
| 1778803020 | 157.44999 | 0.07 | 0.05 | 156.16318 | 157.44999 | 156.16318 | 0 |
| 1778716620 | 157.375 | 1.22 | 0.78 | 156.17714 | 157.375 | 156.14293 | 0 |
| 1778630220 | 156.15985 | -0.94 | -0.60 | 156.18539 | 157.05 | 156.1339 | 0 |
| 1778543820 | 157.1 | 1.37 | 0.88 | 156.09187 | 157.19999 | 155.72658 | 0 |
| 1778457420 | 155.72658 | 0 | 0.00 | 155.72658 | 155.72658 | 155.72658 | 0 |
| 1778370960 | 155.72658 | -1.57 | -1.00 | 155.72658 | 157.3 | 155.72658 | 0 |
| 1778284620 | 157.3 | 0.88 | 0.57 | 156.6434 | 157.3 | 156.1376 | 0 |
| 1778198220 | 156.41603 | -0.68 | -0.44 | 156.68683 | 157.3 | 156.19198 | 0 |
| 1778111820 | 157.1 | -0.1 | -0.06 | 156.91121 | 157.1 | 156.18695 | 0 |
| 1778025420 | 157.20176 | 0.13 | 0.08 | 157.29929 | 157.29929 | 157.07499 | 0 |
| 1777939020 | 157.07499 | 0.07 | 0.05 | 156.20225 | 157.07499 | 156.20225 | 0 |
| 1777852620 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1777766220 | 157 | 0 | 0.00 | 157 | 157 | 157 | 0 |
| 1777679820 | 157 | 0.05 | 0.03 | 156.975 | 157 | 156.975 | 0 |
| 1777593420 | 156.94999 | -0.05 | -0.03 | 156.17891 | 157.125 | 156.17891 | 0 |
| 1777507020 | 157 | -0.38 | -0.24 | 156.19224 | 157.375 | 156.19224 | 0 |
| 1777420620 | 157.375 | 0.38 | 0.24 | 156.51901 | 157.375 | 156.10954 | 0 |
| 1777334220 | 157 | 2.66 | 1.72 | 156.20508 | 157 | 154.33875 | 0 |
| 1777247820 | 154.33875 | -2.16 | -1.38 | 154.33875 | 154.33875 | 154.33875 | 0 |
| 1777161420 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 0 |
| 1777075020 | 156.5 | -0.1 | -0.06 | 154.55761 | 156.6 | 154.55761 | 0 |
| 1776988620 | 156.6 | -0.65 | -0.41 | 157.95075 | 157.95075 | 156.15892 | 0 |
| 1776902220 | 157.25 | 0.3 | 0.19 | 156.3433 | 157.4848 | 156.26215 | 0 |
| 1776815820 | 156.94999 | -0.15 | -0.10 | 155.40533 | 157 | 155.40533 | 0 |
| 1776729420 | 157.1 | 0.69 | 0.44 | 156.66318 | 157.1 | 155.53271 | 0 |
| 1776642960 | 156.40706 | 0 | 0.00 | 156.40706 | 156.40706 | 156.40706 | 0 |
| 1776556560 | 156.40706 | -0.59 | -0.38 | 156.40706 | 157 | 156.40706 | 0 |
| 1776470220 | 157 | 0.85 | 0.55 | 155.74976 | 157.625 | 156.10677 | 0 |
| 1776383820 | 156.14686 | -0.95 | -0.61 | 155.74976 | 157.625 | 155.74976 | 0 |
| 1776297420 | 157.1 | 0.32 | 0.21 | 156.22135 | 157.1 | 156.13658 | 0 |
| 1776211020 | 156.775 | -0.33 | -0.21 | 156.09691 | 157.1 | 156.09691 | 0 |
| 1776124620 | 157.1 | 0.42 | 0.27 | 157.21458 | 157.21458 | 156.55 | 0 |
| 1776038220 | 156.67984 | 0.18 | 0.11 | 156.67984 | 156.67984 | 156.67984 | 0 |
| 1775951820 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 0 |
| 1775865420 | 156.5 | -0.05 | -0.03 | 156.84029 | 156.84029 | 156.5 | 0 |
| 1775779020 | 156.55 | 0.93 | 0.59 | 156.05022 | 156.55 | 155.625 | 0 |
| 1775692620 | 155.625 | -1.88 | -1.19 | 154.57631 | 157.5 | 154.57631 | 0 |
| 1775606220 | 157.5 | 0.8 | 0.51 | 156.16926 | 157.5 | 156.16926 | 0 |
| 1775519820 | 156.69999 | 0.9 | 0.58 | 156.15 | 156.69999 | 155.80081 | 0 |
| 1775433420 | 155.80081 | 0 | 0.00 | 155.80081 | 155.80081 | 155.80081 | 0 |
| 1775347020 | 155.80081 | 0 | 0.00 | 155.80081 | 155.80081 | 155.80081 | 0 |
| 1775260620 | 155.80081 | -0.35 | -0.22 | 155.80081 | 155.80081 | 155.80081 | 0 |
| 1775174220 | 156.15 | -0.85 | -0.54 | 156.18504 | 157 | 156.15 | 0 |
| 1775087820 | 157 | -0.05 | -0.03 | 156.11236 | 157.05 | 156.11236 | 0 |
| 1775001420 | 157.05 | 2.06 | 1.33 | 154.78589 | 157.05 | 154.78589 | 0 |
| 1774915020 | 154.98715 | -1.64 | -1.05 | 154.58249 | 156.625 | 154.57843 | 0 |
| 1774828620 | 156.625 | 0 | 0.00 | 156.625 | 156.625 | 156.625 | 0 |
| 1774742220 | 156.625 | 0 | 0.00 | 156.625 | 156.625 | 156.625 | 0 |
| 1774655820 | 156.625 | 2.24 | 1.45 | 154.42882 | 157.15 | 154.30774 | 0 |
| 1774569420 | 154.38264 | -2.92 | -1.85 | 156.69443 | 157.19999 | 154.38264 | 0 |
| 1774483020 | 157.3 | -0.2 | -0.13 | 154.2791 | 157.5 | 154.2791 | 0 |
| 1774396620 | 157.5 | 0.13 | 0.08 | 155.75018 | 157.5 | 154.63063 | 0 |
| 1774310220 | 157.375 | 0.04 | 0.03 | 157.83606 | 157.83606 | 155.89551 | 0 |
| 1774223820 | 157.33088 | 0 | 0.00 | 157.33088 | 157.33088 | 157.33088 | 0 |
| 1774137420 | 157.33088 | 0.18 | 0.12 | 157.33088 | 157.33088 | 157.15 | 0 |
| 1774051020 | 157.15 | -0.05 | -0.03 | 154.9792 | 157.56196 | 155.08245 | 0 |
| 1773964620 | 157.19999 | 0.2 | 0.13 | 157.11683 | 157.19999 | 156.20422 | 0 |
| 1773878220 | 157 | 0 | 0.00 | 155.75156 | 157.025 | 155.67058 | 0 |
| 1773791820 | 157 | -0.38 | -0.24 | 157.33743 | 157.375 | 155.66519 | 0 |
| 1773705420 | 157.375 | 1.29 | 0.83 | 156.42572 | 157.48543 | 156.35673 | 0 |
| 1773619020 | 156.08204 | -0.97 | -0.62 | 156.08204 | 156.08204 | 156.08204 | 0 |
| 1773532620 | 157.05 | 0 | 0.00 | 157.05 | 157.05 | 157.05 | 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。
