Hot Features
プレミアム
United States Dollar vs Ethiopian Birr (USDETB)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.83103 | 1.43961416771 | 127.18894 | 129.01997 | 124.70472 | 0 | 0 | FX |
| 4 | 1.09594 | 0.856711596719 | 127.92403 | 129.01997 | 124.70472 | 0 | 0 | FX |
| 12 | 8.61463 | 7.15469097965 | 120.40534 | 129.01997 | 119.8969 | 0 | 0 | FX |
| 26 | 71.19706 | 123.129500055 | 57.82291 | 129.01997 | 57.55 | 0 | 0 | FX |
| 52 | 72.381285 | 127.794783724 | 56.638685 | 129.01997 | 56.062549 | 0 | 0 | FX |
| 156 | 79.15215 | 158.723902509 | 49.86782 | 2795 | 47.405 | 0 | 0 | FX |
| 260 | 97.157986 | 304.933886101 | 31.861984 | 2795 | 26.1 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738022220 | 126.15 | -0.05 | -0.04 | 128.9535 | 128.9535 | 126.15 | 0 |
| 1737935820 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1737849420 | 126.2 | 0 | 0.00 | 126.2 | 126.2 | 126.2 | 0 |
| 1737763020 | 126.2 | -0.3 | -0.24 | 127.70784 | 128.71363 | 126.2 | 0 |
| 1737676620 | 126.5 | 0.45 | 0.36 | 128.39769 | 128.55 | 126.5 | 0 |
| 1737590220 | 126.05 | 0 | 0.00 | 124.70472 | 126.05 | 124.70472 | 0 |
| 1737503820 | 126.05 | -1.75 | -1.37 | 127.18894 | 127.18894 | 125.37744 | 0 |
| 1737417420 | 127.80328 | 2.52 | 2.01 | 125.45738 | 127.80328 | 125.45738 | 0 |
| 1737331020 | 125.28329 | 0 | 0.00 | 125.28329 | 125.28329 | 125.28329 | 0 |
| 1737244620 | 125.28329 | -0.04 | -0.03 | 125.28329 | 125.32342 | 125.28329 | 0 |
| 1737158220 | 125.32342 | -0.68 | -0.54 | 127.65724 | 127.65724 | 125.32342 | 0 |
| 1737071820 | 126 | 0 | 0.00 | 128.36564 | 128.36564 | 126 | 0 |
| 1736985420 | 126 | -0.25 | -0.20 | 127.28477 | 128.20366 | 126 | 0 |
| 1736899020 | 126.25 | 0 | 0.00 | 127.18797 | 128.00743 | 126.25 | 0 |
| 1736812620 | 126.25 | 0.21 | 0.17 | 126.21184 | 127.90304 | 126.21184 | 0 |
| 1736726220 | 126.03587 | 0 | 0.00 | 126.03587 | 126.03587 | 126.03587 | 0 |
| 1736639820 | 126.03587 | 0.56 | 0.44 | 126.03587 | 126.03587 | 125.48044 | 0 |
| 1736553420 | 125.48044 | -0.32 | -0.25 | 125.78936 | 126.35 | 125.48044 | 0 |
| 1736467020 | 125.79546 | -0.25 | -0.20 | 127.57261 | 125.8 | 125.78814 | 0 |
| 1736380620 | 126.05 | 0 | 0.00 | 128.52678 | 128.52678 | 126.05 | 0 |
| 1736294220 | 126.05 | -2.53 | -1.97 | 128.9585 | 128.9585 | 126.05 | 0 |
| 1736207820 | 128.57704 | 1.09 | 0.86 | 127.51522 | 128.57704 | 127.51522 | 0 |
| 1736121420 | 127.48431 | 0 | 0.00 | 127.48431 | 127.48431 | 127.48431 | 0 |
| 1736035020 | 127.48431 | -0.23 | -0.18 | 127.48431 | 127.7171 | 127.48431 | 0 |
| 1735948620 | 127.7171 | 0.11 | 0.08 | 128.40098 | 128.40098 | 127.7171 | 0 |
| 1735862220 | 127.6093 | -0.31 | -0.25 | 127.6093 | 127.92403 | 127.6093 | 0 |
| 1735775820 | 127.92403 | 0.27 | 0.21 | 127.92403 | 127.92403 | 127.92403 | 0 |
| 1735689420 | 127.65058 | 0 | 0.00 | 127.65058 | 127.65058 | 127.65058 | 0 |
| 1735603020 | 127.65058 | -0.11 | -0.08 | 127.77015 | 127.77015 | 127.65058 | 0 |
| 1735516620 | 127.75667 | 0 | 0.00 | 127.75667 | 127.75667 | 127.75667 | 0 |
| 1735430220 | 127.75667 | 0.14 | 0.11 | 127.75667 | 127.75667 | 127.61286 | 0 |
| 1735343760 | 127.61286 | 0.49 | 0.39 | 127.61286 | 127.61286 | 127.12193 | 0 |
| 1735257420 | 127.12193 | 0 | 0.00 | 127.12193 | 127.12193 | 127.12193 | 0 |
| 1735171020 | 127.12193 | -0.13 | -0.10 | 127.20134 | 127.20134 | 127.12193 | 0 |
| 1735084620 | 127.24965 | 3.12 | 2.52 | 127.26381 | 127.26381 | 127.24965 | 0 |
| 1734998220 | 124.12673 | -0.03 | -0.02 | 124.12673 | 124.12673 | 124.12673 | 0 |
| 1734911820 | 124.15766 | 0 | 0.00 | 124.15766 | 124.15766 | 124.15766 | 0 |
| 1734825420 | 124.15766 | -3.5 | -2.74 | 124.15766 | 124.6229 | 124.15766 | 0 |
| 1734739020 | 127.65839 | 0.47 | 0.37 | 127.65839 | 127.65839 | 127.65839 | 0 |
| 1734652620 | 127.18956 | 2.24 | 1.79 | 126.36958 | 127.18956 | 126.36958 | 0 |
| 1734566220 | 124.95136 | -2.04 | -1.61 | 126.86379 | 126.86379 | 124.95136 | 0 |
| 1734479820 | 126.99559 | 0.14 | 0.11 | 126.56465 | 127.01254 | 126.56465 | 0 |
| 1734393420 | 126.85582 | -0.13 | -0.10 | 126.68197 | 126.85582 | 126.68197 | 0 |
| 1734307020 | 126.98679 | 0 | 0.00 | 126.98679 | 126.98679 | 126.98679 | 0 |
| 1734220620 | 126.98679 | 0 | 0.00 | 126.98679 | 126.98679 | 126.98679 | 0 |
| 1734134220 | 126.98679 | -0.12 | -0.10 | 127.47555 | 127.49565 | 126.98679 | 0 |
| 1734047820 | 127.11057 | -0 | -0.00 | 127.21541 | 127.21541 | 127.11057 | 0 |
| 1733961420 | 127.11136 | 2.62 | 2.11 | 126.8879 | 127.11136 | 126.8879 | 0 |
| 1733875020 | 124.48688 | -2.71 | -2.13 | 124.52464 | 124.48688 | 124.48688 | 0 |
| 1733788620 | 127.19908 | 0.28 | 0.22 | 127.19908 | 127.19908 | 127.19908 | 0 |
| 1733702220 | 126.91522 | 0 | 0.00 | 126.91522 | 126.91522 | 126.91522 | 0 |
| 1733615820 | 126.91522 | 2.07 | 1.65 | 126.91522 | 126.91522 | 126.8091 | 0 |
| 1733529420 | 124.85 | -0.15 | -0.12 | 121.31786 | 124.85 | 124.85 | 0 |
| 1733443020 | 125 | 0 | 0.00 | 126.60089 | 126.60089 | 125 | 0 |
| 1733356620 | 125 | -0.25 | -0.20 | 125.0956 | 126.76973 | 125 | 0 |
| 1733270220 | 125.25 | 0.35 | 0.28 | 127.10063 | 127.10063 | 124.9 | 0 |
| 1733183820 | 124.9 | -1.25 | -0.99 | 126.78046 | 126.78046 | 124.9 | 0 |
| 1733097420 | 126.1527 | 0 | 0.00 | 126.1527 | 126.1527 | 126.1527 | 0 |
| 1733011020 | 126.1527 | 1.95 | 1.57 | 126.1527 | 126.1527 | 124.2 | 0 |
| 1732924620 | 124.2 | 0.33 | 0.27 | 123.76978 | 124.2 | 123.76978 | 0 |
| 1732838220 | 123.86538 | -2.59 | -2.05 | 126.03142 | 126.03142 | 123.86538 | 0 |
| 1732751820 | 126.45721 | 3.01 | 2.44 | 125.45696 | 126.45721 | 125.45696 | 0 |
| 1732665420 | 123.45 | 0 | 0.00 | 124.99378 | 124.99378 | 123.45 | 0 |
| 1732579020 | 123.45 | 0.44 | 0.36 | 121.71147 | 123.45 | 121.71147 | 0 |
| 1732492620 | 123.01 | 0 | 0.00 | 123.01 | 123.01 | 123.01 | 0 |
| 1732406220 | 123.01 | 0 | 0.00 | 123.01 | 123.01 | 123.01 | 0 |
| 1732319820 | 123.01 | -0.39 | -0.32 | 125.19309 | 125.19309 | 123.01 | 0 |
| 1732233420 | 123.4 | 0.3 | 0.24 | 124.78458 | 124.78221 | 123.1 | 0 |
| 1732147020 | 123.1 | 0.47 | 0.39 | 122.63842 | 124.69176 | 122.6 | 0 |
| 1732060620 | 122.625 | 0.85 | 0.70 | 123.19575 | 123.19575 | 121.775 | 0 |
| 1731974220 | 121.775 | 0.31 | 0.25 | 121.51145 | 123.85871 | 121.51145 | 0 |
| 1731887820 | 121.46536 | 0 | 0.00 | 121.46536 | 121.46536 | 121.46536 | 0 |
| 1731801420 | 121.46536 | -0.53 | -0.44 | 121.46536 | 121.46536 | 121.46536 | 0 |
| 1731715020 | 122 | 0.08 | 0.06 | 123.9224 | 123.9224 | 121.925 | 0 |
| 1731628620 | 121.925 | -0.13 | -0.10 | 122.99316 | 123.94358 | 121.825 | 0 |
| 1731542220 | 122.05 | 0 | 0.00 | 123.47832 | 123.47832 | 122.05 | 0 |
| 1731455820 | 122.05 | -1.22 | -0.99 | 123.42065 | 123.65633 | 121.5 | 0 |
| 1731369420 | 123.27073 | -1.23 | -0.99 | 124.54694 | 124.54694 | 123.27073 | 0 |
| 1731283020 | 124.50571 | 3.01 | 2.47 | 124.50571 | 124.50571 | 124.50571 | 0 |
| 1731196620 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 0 |
| 1731110220 | 121.5 | -0.35 | -0.29 | 122.77792 | 123.87498 | 121.5 | 0 |
| 1731023820 | 121.85 | 0.3 | 0.25 | 119.8969 | 121.925 | 119.8969 | 0 |
| 1730937420 | 121.55 | 0.6 | 0.50 | 119.9999 | 121.55 | 119.9999 | 0 |
| 1730851020 | 120.95 | -0.15 | -0.12 | 120.40534 | 121.1 | 120.40534 | 0 |
| 1730764620 | 121.1 | 1.15 | 0.96 | 119.74229 | 121.1 | 119.74229 | 0 |
| 1730678220 | 119.94862 | 0 | 0.00 | 119.94862 | 119.94862 | 119.94862 | 0 |
| 1730591820 | 119.94862 | -1.1 | -0.91 | 119.94862 | 121.05 | 119.94862 | 0 |
| 1730505420 | 121.05 | 0.25 | 0.21 | 122.69539 | 122.69539 | 120.75 | 0 |
| 1730419020 | 120.8 | 0 | 0.00 | 122.37187 | 122.76026 | 120.8 | 0 |
| 1730332620 | 120.8 | 0 | 0.00 | 119.21183 | 120.9 | 119.25259 | 0 |
| 1730246220 | 120.8 | 0.8 | 0.67 | 122.08995 | 120.8 | 119.51434 | 0 |
| 1730159820 | 120 | -1.85 | -1.52 | 121.98225 | 121.98225 | 120 | 0 |
| 1730073420 | 121.84697 | -0.01 | -0.01 | 121.84697 | 121.85938 | 121.84697 | 0 |
| 1729986960 | 121.85938 | 0 | 0.00 | 121.85938 | 121.85938 | 121.85938 | 0 |
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
