
United States Dollar vs Japanese Yen (USDJPY)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.766 | 1.92737167405 | 143.5115 | 147.15 | 143.6725 | 0 | 0 | FX |
4 | 2.103 | 1.45864906762 | 144.1745 | 148.0305 | 142.6835 | 0 | 0 | FX |
12 | 3.8525 | 2.70493242057 | 142.425 | 148.6495 | 139.8885 | 0 | 0 | FX |
26 | -11.732 | -7.42487002364 | 158.0095 | 158.874 | 139.8885 | 0 | 0 | FX |
52 | -15.05 | -9.32884970014 | 161.3275 | 161.825 | 139.5795 | 0 | 0 | FX |
156 | 10.1875 | 7.48585494893 | 136.09 | 161.955 | 127.4605 | 0 | 0 | FX |
260 | 39.0355 | 36.3994517074 | 107.242 | 161.955 | 102.607 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1752105420 | 146.14599 | -0.72 | -0.49 | 146.87799 | 147.15 | 146.0805 | 0 |
1752019020 | 146.866 | 0.93 | 0.64 | 145.85499 | 146.977 | 145.881 | 0 |
1751932620 | 145.93199 | 1.43 | 0.99 | 144.4915 | 146.24449 | 144.784 | 0 |
1751846220 | 144.501 | 0.03 | 0.02 | 144.47399 | 144.6395 | 143.675 | 0 |
1751759820 | 144.47399 | 0.01 | 0.01 | 144.464 | 144.47399 | 144.47399 | 0 |
1751673420 | 144.464 | -0.24 | -0.16 | 144.721 | 144.5985 | 144.183 | 0 |
1751587020 | 144.69999 | 1.17 | 0.82 | 143.5115 | 145.234 | 143.6725 | 0 |
1751500620 | 143.5285 | 0.12 | 0.08 | 143.386 | 144.2465 | 143.4615 | 0 |
1751414220 | 143.40799 | -0.39 | -0.27 | 143.81299 | 143.93549 | 142.6835 | 0 |
1751327820 | 143.798 | -0.74 | -0.52 | 144.512 | 144.657 | 143.776 | 0 |
1751241420 | 144.54249 | -0.1 | -0.07 | 144.645 | 146.01499 | 144.3605 | 0 |
1751155020 | 144.645 | -0.01 | -0.01 | 144.65799 | 146.01499 | 144.645 | 0 |
1751068620 | 144.65799 | -0.01 | -0.01 | 144.685 | 144.94649 | 144.17949 | 0 |
1750982220 | 144.669 | -0.23 | -0.16 | 144.889 | 144.965 | 143.75399 | 0 |
1750895820 | 144.901 | -0.07 | -0.05 | 144.953 | 145.9515 | 144.866 | 0 |
1750809420 | 144.96799 | -0.95 | -0.65 | 145.899 | 145.516 | 144.5145 | 0 |
1750723020 | 145.91999 | -0.31 | -0.21 | 146.207 | 148.03049 | 145.7015 | 0 |
1750636620 | 146.226 | 0.16 | 0.11 | 146.06899 | 146.713 | 145.905 | 0 |
1750550220 | 146.06899 | 0.01 | 0.01 | 146.059 | 146.06899 | 145.905 | 0 |
1750463820 | 146.059 | 0.84 | 0.58 | 145.22999 | 146.219 | 145.246 | 0 |
1750377420 | 145.2235 | 0.28 | 0.20 | 144.96 | 145.7705 | 145.025 | 0 |
1750291020 | 144.9385 | -0.43 | -0.30 | 145.394 | 145.22399 | 144.339 | 0 |
1750204620 | 145.3675 | 0.65 | 0.45 | 144.67349 | 145.437 | 144.404 | 0 |
1750118220 | 144.721 | 0.63 | 0.43 | 144.54499 | 144.88 | 143.653 | 0 |
1750031820 | 144.096 | 0 | 0.00 | 144.096 | 144.096 | 144.096 | 0 |
1749945420 | 144.096 | 0 | 0.00 | 144.096 | 144.096 | 144.096 | 0 |
1749859020 | 144.096 | 0.92 | 0.64 | 143.091 | 144.4805 | 143.383 | 0 |
1749772620 | 143.1805 | -1.03 | -0.71 | 144.1745 | 144.1395 | 143.1695 | 0 |
1749686220 | 144.21 | -0.63 | -0.43 | 144.815 | 145.465 | 144.119 | 0 |
1749599820 | 144.84 | 0.28 | 0.20 | 144.5705 | 145.16149 | 144.4265 | 0 |
1749513420 | 144.555 | -0.14 | -0.09 | 144.69 | 144.7735 | 143.977 | 0 |
1749427020 | 144.69 | -0.19 | -0.13 | 144.875 | 144.9005 | 144.6025 | 0 |
1749340620 | 144.875 | 0.01 | 0.01 | 144.864 | 144.875 | 144.8495 | 0 |
1749254220 | 144.864 | 1.31 | 0.91 | 143.583 | 145.08949 | 143.7335 | 0 |
1749167820 | 143.5525 | 0.81 | 0.57 | 142.728 | 143.9775 | 142.775 | 0 |
1749081420 | 142.74 | -1.1 | -0.77 | 143.81299 | 144.39599 | 142.53299 | 0 |
1748995020 | 143.8425 | 1.38 | 0.97 | 142.4345 | 144.1095 | 142.6085 | 0 |
1748908620 | 142.4575 | -1.37 | -0.95 | 143.796 | 143.614 | 142.38149 | 0 |
1748822220 | 143.823 | -0.22 | -0.15 | 144.04499 | 144.04499 | 143.728 | 0 |
1748735820 | 144.04499 | 0 | 0.00 | 144.04499 | 144.04499 | 144.04499 | 0 |
1748649420 | 144.04499 | 0.27 | 0.19 | 143.7695 | 144.44149 | 143.4715 | 0 |
1748563020 | 143.775 | -1.91 | -1.31 | 145.768 | 146.094 | 143.745 | 0 |
1748476620 | 145.686 | 1.5 | 1.04 | 144.114 | 146.0255 | 144.0025 | 0 |
1748390220 | 144.18199 | 1.51 | 1.06 | 142.612 | 144.4615 | 142.38399 | 0 |
1748303820 | 142.675 | -0.2 | -0.14 | 142.829 | 143.038 | 142.45849 | 0 |
1748217420 | 142.871 | 0.31 | 0.21 | 142.565 | 143.07749 | 142.459 | 0 |
1748131020 | 142.565 | 0 | 0.00 | 142.565 | 142.565 | 142.565 | 0 |
1748044620 | 142.565 | -1.3 | -0.90 | 143.84 | 143.585 | 142.4215 | 0 |
1747958220 | 143.8625 | 0.11 | 0.07 | 143.677 | 144.333 | 142.80699 | 0 |
1747871820 | 143.75649 | -0.58 | -0.40 | 144.298 | 144.399 | 143.284 | 0 |
1747785420 | 144.34 | -0.64 | -0.44 | 144.9815 | 144.97649 | 144.09 | 0 |
1747699020 | 144.97999 | -0.32 | -0.22 | 145.25299 | 145.34549 | 144.66 | 0 |
1747612620 | 145.304 | -0.34 | -0.23 | 145.645 | 145.645 | 145.00899 | 0 |
1747526220 | 145.645 | 0 | 0.00 | 145.645 | 145.695 | 145.645 | 0 |
1747439820 | 145.645 | 0.04 | 0.02 | 145.5805 | 146.1 | 144.925 | 0 |
1747353420 | 145.6095 | -1.02 | -0.70 | 146.644 | 146.2455 | 145.412 | 0 |
1747267020 | 146.6325 | -0.9 | -0.61 | 147.5255 | 147.216 | 145.607 | 0 |
1747180620 | 147.53299 | -0.76 | -0.51 | 148.245 | 148.2765 | 147.309 | 0 |
1747094220 | 148.2915 | 2.86 | 1.96 | 145.90549 | 148.64949 | 145.877 | 0 |
1747007820 | 145.434 | 0 | 0.00 | 145.434 | 145.434 | 145.434 | 0 |
1746921420 | 145.434 | 0 | 0.00 | 145.434 | 145.434 | 145.434 | 0 |
1746835020 | 145.434 | -0.61 | -0.42 | 145.965 | 145.661 | 144.824 | 0 |
1746748620 | 146.046 | 2.2 | 1.53 | 143.881 | 146.178 | 143.55099 | 0 |
1746662220 | 143.8475 | 0.81 | 0.57 | 143.071 | 144 | 142.82749 | 0 |
1746575820 | 143.034 | -0.62 | -0.43 | 143.705 | 143.93 | 142.35499 | 0 |
1746489420 | 143.65199 | -0.98 | -0.68 | 144.65199 | 144.42599 | 143.5415 | 0 |
1746403020 | 144.6295 | -0.31 | -0.21 | 144.93549 | 144.9935 | 144.5145 | 0 |
1746316620 | 144.93549 | 0.02 | 0.01 | 144.916 | 144.93549 | 144.82499 | 0 |
1746230220 | 144.916 | -0.54 | -0.37 | 145.38399 | 145.424 | 143.731 | 0 |
1746143820 | 145.454 | 2.44 | 1.70 | 143.026 | 145.734 | 143.6935 | 0 |
1746057420 | 143.01849 | 0.72 | 0.50 | 142.244 | 143.19399 | 142.419 | 0 |
1745971020 | 142.302 | 0.12 | 0.08 | 142.171 | 142.761 | 141.972 | 0 |
1745884620 | 142.184 | -1.66 | -1.16 | 143.853 | 143.897 | 141.99199 | 0 |
1745798220 | 143.84899 | 0.17 | 0.12 | 143.675 | 143.877 | 143.479 | 0 |
1745711820 | 143.675 | 0 | 0.00 | 143.675 | 143.675 | 143.675 | 0 |
1745625420 | 143.675 | 0.81 | 0.57 | 142.868 | 144.031 | 143.223 | 0 |
1745539020 | 142.8675 | -0.35 | -0.25 | 143.202 | 142.961 | 142.2815 | 0 |
1745452620 | 143.221 | 0.52 | 0.37 | 142.68799 | 143.5745 | 141.5315 | 0 |
1745366220 | 142.69649 | 1.8 | 1.28 | 140.876 | 143.225 | 139.8885 | 0 |
1745279820 | 140.893 | -0.66 | -0.47 | 141.55 | 141.0795 | 140.478 | 0 |
1745193420 | 141.55699 | -0.87 | -0.61 | 142.147 | 142.425 | 141.5 | 0 |
1745107020 | 142.425 | 0.5 | 0.35 | 142.425 | 142.425 | 142.3845 | 0 |
1745020620 | 141.929 | 0 | 0.00 | 141.929 | 141.929 | 141.929 | 0 |
1744934220 | 141.929 | 0 | 0.00 | 141.929 | 141.929 | 141.929 | 0 |
1744847820 | 141.929 | -1.25 | -0.88 | 143.174 | 142.9495 | 141.6155 | 0 |
1744761420 | 143.18199 | -0.05 | -0.04 | 143.2155 | 143.507 | 142.5985 | 0 |
1744675020 | 143.2335 | -0.29 | -0.20 | 143.7165 | 144.0825 | 142.2345 | 0 |
1744588620 | 143.52 | 0 | 0.00 | 143.52 | 143.52 | 143.52 | 0 |
1744502220 | 143.52 | 0.01 | 0.01 | 143.51 | 143.54499 | 143.51 | 0 |
1744415820 | 143.51 | -0.27 | -0.19 | 143.756 | 144.1975 | 142.073 | 0 |
1744329420 | 143.7785 | -3.64 | -2.47 | 147.3945 | 147.148 | 143.7185 | 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