Hot Features
プレミアム
United States Dollar vs Japanese Yen (USDJPY)
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 | 1.7105 | 1.06933651748 | 159.959 | 161.9265 | 159.9905 | 0 | 0 | FX |
| 4 | 2.713 | 1.70675625092 | 158.9565 | 161.9265 | 158.823 | 0 | 0 | FX |
| 12 | 1.4475 | 0.903433985345 | 160.222 | 161.9265 | 155.0285 | 0 | 0 | FX |
| 26 | 4.052 | 2.57078052881 | 157.6175 | 161.9265 | 22.922905 | 0 | 0 | FX |
| 52 | 15.6005 | 10.6802264683 | 146.069 | 161.9265 | 22.922905 | 0 | 0 | FX |
| 156 | 19.989 | 14.108504699 | 141.6805 | 161.955 | 22.922905 | 0 | 0 | FX |
| 260 | 51.2865 | 46.462317567 | 110.383 | 161.955 | 22.922905 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 161.458 | 0.15 | 0.09 | 161.305 | 161.5165 | 161.2295 | 0 |
| 1781999820 | 161.305 | 0 | 0.00 | 161.305 | 161.305 | 161.305 | 0 |
| 1781913420 | 161.305 | -0.03 | -0.02 | 161.3015 | 161.45849 | 161.131 | 0 |
| 1781827020 | 161.333 | 0.72 | 0.45 | 160.6045 | 161.8115 | 160.4785 | 0 |
| 1781740620 | 160.615 | 0.18 | 0.11 | 160.4285 | 160.7975 | 160.1175 | 0 |
| 1781654220 | 160.44 | 0.2 | 0.13 | 160.25299 | 160.485 | 160.154 | 0 |
| 1781567820 | 160.2355 | 0.26 | 0.16 | 159.959 | 160.3975 | 159.9905 | 0 |
| 1781481420 | 159.975 | -0.25 | -0.16 | 160.229 | 160.225 | 158.925 | 0 |
| 1781395020 | 160.229 | -0.01 | -0.01 | 160.243 | 160.243 | 158.925 | 0 |
| 1781308620 | 160.243 | 0.1 | 0.06 | 160.1365 | 160.37799 | 159.95599 | 0 |
| 1781222220 | 160.141 | -0.4 | -0.25 | 160.53 | 160.5975 | 159.578 | 0 |
| 1781135820 | 160.53649 | 0.15 | 0.09 | 160.39349 | 160.577 | 160.327 | 0 |
| 1781049420 | 160.388 | 0.21 | 0.13 | 160.1825 | 160.4455 | 160.054 | 0 |
| 1780963020 | 160.1775 | -0.16 | -0.10 | 160.3345 | 160.3565 | 159.85149 | 0 |
| 1780876620 | 160.335 | 0.03 | 0.02 | 160.2955 | 160.357 | 158.925 | 0 |
| 1780790220 | 160.306 | 0 | 0.00 | 160.306 | 160.306 | 160.306 | 0 |
| 1780703820 | 160.306 | 0.31 | 0.20 | 159.99449 | 160.35 | 159.7375 | 0 |
| 1780617420 | 159.993 | 0.06 | 0.04 | 159.9515 | 160.0445 | 159.6045 | 0 |
| 1780531020 | 159.9335 | -0.04 | -0.03 | 159.9775 | 160.1025 | 159.3765 | 0 |
| 1780444620 | 159.976 | 0.33 | 0.21 | 159.6445 | 159.9995 | 159.6565 | 0 |
| 1780358220 | 159.6445 | 0.29 | 0.18 | 159.37299 | 159.76499 | 159.4095 | 0 |
| 1780271820 | 159.357 | 0.05 | 0.03 | 159.309 | 159.43199 | 159.3005 | 0 |
| 1780185420 | 159.309 | -0.01 | -0.01 | 159.31899 | 159.395 | 159.309 | 0 |
| 1780099020 | 159.31899 | 0.05 | 0.03 | 159.2715 | 159.395 | 159.10149 | 0 |
| 1780012620 | 159.27099 | -0.3 | -0.19 | 159.5745 | 159.6205 | 159.1275 | 0 |
| 1779926220 | 159.56899 | 0.32 | 0.20 | 159.2535 | 159.585 | 159.199 | 0 |
| 1779839820 | 159.246 | 0.29 | 0.18 | 158.9575 | 159.38149 | 158.9345 | 0 |
| 1779753420 | 158.952 | -0.01 | -0.00 | 158.9565 | 159.041 | 158.823 | 0 |
| 1779667020 | 158.9575 | -0.25 | -0.16 | 159.205 | 159.255 | 158.757 | 0 |
| 1779580620 | 159.205 | -0 | -0.00 | 159.207 | 159.255 | 159.205 | 0 |
| 1779494220 | 159.207 | 0.17 | 0.10 | 159.0295 | 159.255 | 158.9935 | 0 |
| 1779407820 | 159.0405 | 0.15 | 0.09 | 158.894 | 159.3465 | 158.817 | 0 |
| 1779321420 | 158.891 | -0.14 | -0.08 | 159.0535 | 159.1705 | 158.5925 | 0 |
| 1779235020 | 159.026 | 0.16 | 0.10 | 158.8785 | 159.2525 | 158.6595 | 0 |
| 1779148620 | 158.866 | -0.01 | -0.01 | 158.85149 | 159.0815 | 158.616 | 0 |
| 1779062220 | 158.875 | 0.16 | 0.10 | 158.6955 | 158.8845 | 158.455 | 0 |
| 1778975820 | 158.716 | 0 | 0.00 | 158.716 | 158.716 | 158.716 | 0 |
| 1778889420 | 158.716 | 0.36 | 0.22 | 158.383 | 158.846 | 158.298 | 0 |
| 1778803020 | 158.36099 | 0.5 | 0.32 | 157.859 | 158.45599 | 157.32499 | 0 |
| 1778716620 | 157.86099 | 0.18 | 0.12 | 157.6805 | 157.96 | 157.63 | 0 |
| 1778630220 | 157.6775 | 0.43 | 0.27 | 157.2405 | 157.766 | 156.7785 | 0 |
| 1778543820 | 157.246 | 0.38 | 0.24 | 156.868 | 157.275 | 156.9485 | 0 |
| 1778457420 | 156.86349 | 0.18 | 0.12 | 156.6785 | 156.9575 | 156.5515 | 0 |
| 1778370960 | 156.6785 | 0.02 | 0.01 | 156.662 | 156.6785 | 156.635 | 0 |
| 1778284620 | 156.662 | -0.18 | -0.11 | 156.8625 | 156.9025 | 156.43549 | 0 |
| 1778198220 | 156.841 | 0.33 | 0.21 | 156.5295 | 156.95849 | 156.0235 | 0 |
| 1778111820 | 156.5075 | -1.19 | -0.75 | 157.666 | 157.82499 | 155.0285 | 0 |
| 1778025420 | 157.69399 | 0.49 | 0.31 | 157.216 | 157.945 | 157.0905 | 0 |
| 1777939020 | 157.199 | 0.34 | 0.22 | 156.9275 | 157.3025 | 156.1425 | 0 |
| 1777852620 | 156.85749 | -0.22 | -0.14 | 157.073 | 157.073 | 156.57499 | 0 |
| 1777766220 | 157.073 | 0 | 0.00 | 157.073 | 157.073 | 157.073 | 0 |
| 1777679820 | 157.073 | 0.06 | 0.04 | 156.9915 | 157.2995 | 155.5025 | 0 |
| 1777593420 | 157.0105 | -3.18 | -1.99 | 160.1925 | 160.7245 | 155.5565 | 0 |
| 1777507020 | 160.192 | 0.63 | 0.39 | 159.559 | 160.499 | 159.60499 | 0 |
| 1777420620 | 159.56299 | 0.18 | 0.11 | 159.357 | 159.78649 | 158.9625 | 0 |
| 1777334220 | 159.382 | -0.2 | -0.13 | 159.58099 | 159.485 | 159.0935 | 0 |
| 1777247820 | 159.58699 | 0.22 | 0.14 | 159.375 | 159.6425 | 158.705 | 0 |
| 1777161420 | 159.366 | 0 | 0.00 | 159.366 | 159.366 | 159.366 | 0 |
| 1777075020 | 159.366 | -0.4 | -0.25 | 159.755 | 159.8195 | 159.316 | 0 |
| 1776988620 | 159.77099 | 0.28 | 0.18 | 159.4915 | 159.844 | 159.311 | 0 |
| 1776902220 | 159.4865 | 0.1 | 0.06 | 159.36949 | 159.5765 | 159.104 | 0 |
| 1776815820 | 159.38999 | 0.54 | 0.34 | 158.8375 | 159.641 | 158.7955 | 0 |
| 1776729420 | 158.852 | 0.22 | 0.14 | 159.168 | 159.074 | 158.552 | 0 |
| 1776642960 | 158.63 | 0 | 0.00 | 158.63 | 158.63 | 158.63 | 0 |
| 1776556560 | 158.63 | -0.02 | -0.01 | 158.64599 | 158.645 | 158.04499 | 0 |
| 1776470220 | 158.64599 | -0.57 | -0.36 | 158.80449 | 159.529 | 157.5965 | 0 |
| 1776383820 | 159.215 | 0.4 | 0.25 | 158.80449 | 159.3085 | 158.6605 | 0 |
| 1776297420 | 158.818 | 0.01 | 0.01 | 158.80449 | 159.156 | 158.6475 | 0 |
| 1776211020 | 158.8065 | -0.42 | -0.26 | 159.2225 | 159.28299 | 158.6025 | 0 |
| 1776124620 | 159.2235 | -0.48 | -0.30 | 159.681 | 159.8605 | 159.20849 | 0 |
| 1776038220 | 159.702 | 0.45 | 0.28 | 159.275 | 159.85149 | 159.165 | 0 |
| 1775951820 | 159.255 | 0 | 0.00 | 159.255 | 159.255 | 159.255 | 0 |
| 1775865420 | 159.255 | 0.14 | 0.09 | 159.11349 | 159.375 | 158.99799 | 0 |
| 1775779020 | 159.115 | 0.46 | 0.29 | 158.6545 | 159.2965 | 158.6325 | 0 |
| 1775692620 | 158.659 | -0.12 | -0.08 | 158.67949 | 158.7965 | 157.889 | 0 |
| 1775606220 | 158.78049 | -0.92 | -0.57 | 159.695 | 160.032 | 158.6055 | 0 |
| 1775519820 | 159.698 | -0.06 | -0.04 | 159.79 | 159.7995 | 159.30699 | 0 |
| 1775433420 | 159.7595 | 0.11 | 0.07 | 159.654 | 159.82749 | 159.455 | 0 |
| 1775347020 | 159.654 | 0 | 0.00 | 159.654 | 159.654 | 159.57499 | 0 |
| 1775260620 | 159.654 | 0.16 | 0.10 | 159.49449 | 159.827 | 159.48849 | 0 |
| 1775174220 | 159.493 | 0.79 | 0.50 | 158.716 | 159.74799 | 159.2315 | 0 |
| 1775087820 | 158.69999 | 0.12 | 0.07 | 158.59 | 158.94649 | 158.278 | 0 |
| 1775001420 | 158.584 | -1.27 | -0.80 | 159.834 | 159.79 | 158.565 | 0 |
| 1774915020 | 159.85749 | -0.44 | -0.28 | 160.222 | 159.87 | 159.3295 | 0 |
| 1774828620 | 160.299 | 0 | 0.00 | 160.299 | 160.299 | 160.299 | 0 |
| 1774742220 | 160.299 | 0 | 0.00 | 160.299 | 160.299 | 160.299 | 0 |
| 1774655820 | 160.299 | 0.59 | 0.37 | 159.716 | 160.40549 | 159.574 | 0 |
| 1774569420 | 159.714 | 0.32 | 0.20 | 159.4045 | 159.851 | 159.28649 | 0 |
| 1774483020 | 159.3895 | 0.68 | 0.43 | 158.71 | 159.505 | 158.726 | 0 |
| 1774396620 | 158.7095 | 0.21 | 0.13 | 158.50049 | 159.19 | 158.376 | 0 |
| 1774310220 | 158.5015 | -0.74 | -0.46 | 159.1605 | 159.6575 | 158.023 | 0 |
| 1774223820 | 159.2375 | -0 | -0.00 | 159.24 | 159.473 | 159.11 | 0 |
| 1774137420 | 159.24 | 0 | 0.00 | 159.239 | 159.252 | 158.505 | 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。
