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 | 0.17675 | 0.110192030264 | 160.4018 | 161.44028 | 159.1 | 0 | 0 | FX |
| 4 | 3.02216 | 1.91814498923 | 157.55639 | 161.53552 | 157.15219 | 0 | 0 | FX |
| 12 | 3.91536 | 2.49922141889 | 156.66319 | 162.41366 | 154.33875 | 0 | 0 | FX |
| 26 | 5.23091 | 3.36722849475 | 155.34764 | 162.41366 | 152.78877 | 0 | 0 | FX |
| 52 | 22.83985 | 16.5820136243 | 137.7387 | 162.41366 | 79.995 | 0 | 0 | FX |
| 156 | 105.608885 | 192.122118627 | 54.969665 | 6592.7964 | 54.416381 | 0 | 0 | FX |
| 260 | 116.688843 | 265.868357244 | 43.889707 | 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 |
|---|---|---|---|---|---|---|---|
| 1783814220 | 159.375 | 0 | 0.00 | 159.375 | 159.375 | 159.375 | 0 |
| 1783727820 | 159.375 | 0 | 0.00 | 161.17353 | 161.17353 | 159.375 | 0 |
| 1783641420 | 159.375 | 0.28 | 0.17 | 161.10489 | 161.37949 | 159.275 | 0 |
| 1783555020 | 159.1 | -0.05 | -0.03 | 160.77919 | 161.39579 | 159.1 | 0 |
| 1783468620 | 159.15 | -1.92 | -1.19 | 161.13684 | 161.13543 | 159.15 | 0 |
| 1783382220 | 161.06714 | 0.67 | 0.41 | 160.47822 | 161.44028 | 159.225 | 0 |
| 1783295820 | 160.4018 | 0 | 0.00 | 160.4018 | 160.4018 | 160.4018 | 0 |
| 1783209360 | 160.4018 | -0.11 | -0.07 | 160.4018 | 160.51401 | 160.4018 | 0 |
| 1783123020 | 160.51401 | 2.41 | 1.53 | 161.08376 | 161.01547 | 160.24216 | 0 |
| 1783036620 | 158.1 | -1.05 | -0.66 | 161.37948 | 161.37948 | 158.1 | 0 |
| 1782950220 | 159.15 | -0.6 | -0.37 | 159.95801 | 161.457 | 158.94999 | 0 |
| 1782863820 | 159.74798 | 0.8 | 0.50 | 161.04553 | 161.42658 | 159.74798 | 0 |
| 1782777420 | 158.94999 | -2.42 | -1.50 | 161.45811 | 161.45811 | 158.6 | 0 |
| 1782691020 | 161.366 | 0 | 0.00 | 161.366 | 161.366 | 161.366 | 0 |
| 1782604620 | 161.366 | 2.72 | 1.71 | 161.366 | 161.366 | 161.366 | 0 |
| 1782518220 | 158.65 | 0 | 0.00 | 157.45294 | 158.65 | 157.15218 | 0 |
| 1782431820 | 158.65 | 0 | 0.00 | 161.07612 | 160.90387 | 157.79171 | 0 |
| 1782345420 | 158.65 | -2.89 | -1.79 | 161.21177 | 161.53552 | 158.65 | 0 |
| 1782259020 | 161.53552 | 0.25 | 0.16 | 161.62623 | 161.53552 | 159.15 | 0 |
| 1782172620 | 161.28397 | 3 | 1.90 | 161.28397 | 161.28397 | 158.27955 | 0 |
| 1782086220 | 158.27955 | -0.1 | -0.06 | 158.27955 | 158.27955 | 158.14504 | 0 |
| 1781999820 | 158.375 | 0 | 0.00 | 158.375 | 158.375 | 158.375 | 0 |
| 1781913420 | 158.375 | 0.12 | 0.08 | 158.4 | 158.4 | 158.23262 | 0 |
| 1781827020 | 158.25357 | -3.02 | -1.87 | 158.25357 | 161.27627 | 158.25357 | 0 |
| 1781740620 | 161.27627 | 2.9 | 1.83 | 161.27627 | 161.27627 | 158.375 | 0 |
| 1781654220 | 158.375 | -2.86 | -1.78 | 161.46502 | 161.30399 | 158.375 | 0 |
| 1781567820 | 161.23762 | 3.68 | 2.34 | 161.23762 | 161.23762 | 157.55639 | 0 |
| 1781481420 | 157.55639 | 0 | 0.00 | 157.55639 | 157.55639 | 157.55639 | 0 |
| 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 |
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。
