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 | 6.569 | 4.6209797687 | 142.156 | 149.001 | 141.6535 | 0 | 0 | FX |
| 4 | 6.38 | 4.48206821455 | 142.345 | 149.001 | 43.12 | 0 | 0 | FX |
| 12 | -9.1 | -5.7658799303 | 157.825 | 158.865 | 43.12 | 0 | 0 | FX |
| 26 | -2.88 | -1.89967349362 | 151.605 | 161.955 | 43.12 | 0 | 0 | FX |
| 52 | 0.241 | 0.162307049918 | 148.484 | 161.955 | 43.12 | 0 | 0 | FX |
| 156 | 37.2335 | 33.3958194122 | 111.4915 | 161.955 | 43.12 | 0 | 0 | FX |
| 260 | 41.805 | 39.0993265993 | 106.92 | 161.955 | 43.12 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728172620 | 148.725 | 0 | 0.00 | 148.725 | 148.725 | 148.675 | 0 |
| 1728086220 | 148.725 | 1.9 | 1.29 | 146.838 | 149.001 | 145.922 | 0 |
| 1727999820 | 146.8265 | 0.24 | 0.17 | 146.5515 | 147.18 | 146.3015 | 0 |
| 1727913420 | 146.582 | 2.84 | 1.97 | 143.7525 | 146.90799 | 143.532 | 0 |
| 1727827020 | 143.745 | 0.03 | 0.02 | 143.71199 | 144.531 | 142.976 | 0 |
| 1727740620 | 143.716 | 0.92 | 0.65 | 142.794 | 143.916 | 141.6535 | 0 |
| 1727654220 | 142.79249 | 0.64 | 0.45 | 142.156 | 142.9495 | 142.07 | 0 |
| 1727567760 | 142.156 | 0 | 0.00 | 142.156 | 142.156 | 142.156 | 0 |
| 1727481360 | 142.156 | -2.95 | -2.03 | 145.094 | 146.4995 | 142.07 | 0 |
| 1727395020 | 145.10749 | 0.42 | 0.29 | 144.71199 | 145.214 | 144.115 | 0 |
| 1727308620 | 144.691 | 1.72 | 1.20 | 142.9675 | 144.845 | 143.181 | 0 |
| 1727222220 | 142.9715 | -0.67 | -0.47 | 143.62799 | 144.68 | 142.911 | 0 |
| 1727135820 | 143.645 | -0.17 | -0.12 | 144.114 | 144.356 | 143.165 | 0 |
| 1727049420 | 143.815 | 0 | 0.00 | 143.815 | 143.815 | 143.815 | 0 |
| 1726963020 | 143.815 | 0 | 0.00 | 143.815 | 143.815 | 143.815 | 0 |
| 1726876620 | 143.815 | 0.92 | 0.64 | 142.846 | 144.495 | 141.7365 | 0 |
| 1726790220 | 142.899 | 0.17 | 0.12 | 142.7935 | 143.767 | 142.04249 | 0 |
| 1726703820 | 142.7305 | 0.71 | 0.50 | 141.987 | 142.7415 | 140.44049 | 0 |
| 1726617420 | 142.022 | 1.23 | 0.87 | 140.8075 | 142.467 | 140.35149 | 0 |
| 1726531020 | 140.79499 | 0 | 0.00 | 140.847 | 141.2315 | 139.5795 | 0 |
| 1726444620 | 140.79499 | -0.05 | -0.04 | 140.835 | 140.905 | 140.461 | 0 |
| 1726358220 | 140.845 | 0 | 0.00 | 140.845 | 140.845 | 140.845 | 0 |
| 1726271820 | 140.845 | -0.67 | -0.47 | 141.4985 | 141.416 | 140.284 | 0 |
| 1726185420 | 141.511 | 98.39 | 228.18 | 142.6365 | 143.044 | 141.42949 | 0 |
| 1726099020 | 43.12 | -99.2 | -69.70 | 142.225 | 142.6765 | 43.12 | 0 |
| 1726012620 | 142.3195 | -0.85 | -0.60 | 143.191 | 143.711 | 142.201 | 0 |
| 1725926220 | 143.1715 | 0.68 | 0.48 | 142.4775 | 143.7975 | 142.655 | 0 |
| 1725839820 | 142.494 | 0.17 | 0.12 | 142.345 | 142.507 | 141.9605 | 0 |
| 1725753420 | 142.32499 | 0 | 0.00 | 142.32499 | 142.32499 | 142.32499 | 0 |
| 1725667020 | 142.32499 | -1.08 | -0.75 | 143.3975 | 144.0575 | 141.776 | 0 |
| 1725580620 | 143.4 | 0.07 | 0.05 | 143.3315 | 144.2335 | 142.8495 | 0 |
| 1725494220 | 143.33349 | -2.02 | -1.39 | 145.391 | 145.54 | 143.1865 | 0 |
| 1725407820 | 145.35749 | -1.37 | -0.94 | 146.756 | 146.596 | 145.095 | 0 |
| 1725321420 | 146.7295 | 0.34 | 0.23 | 146.41749 | 147.17949 | 145.775 | 0 |
| 1725235020 | 146.393 | 0.21 | 0.14 | 146.185 | 146.5985 | 146.0595 | 0 |
| 1725148620 | 146.185 | 0.02 | 0.01 | 146.165 | 146.205 | 146.165 | 0 |
| 1725062220 | 146.165 | 1.23 | 0.85 | 144.898 | 146.25 | 144.775 | 0 |
| 1724975820 | 144.937 | 0.49 | 0.34 | 144.458 | 145.5575 | 144.447 | 0 |
| 1724889420 | 144.447 | 0.47 | 0.32 | 143.946 | 145.04499 | 144.0645 | 0 |
| 1724803020 | 143.982 | -0.54 | -0.37 | 144.511 | 145.177 | 143.685 | 0 |
| 1724716620 | 144.519 | 0.51 | 0.36 | 143.937 | 144.654 | 143.6035 | 0 |
| 1724630220 | 144.00649 | -0.36 | -0.25 | 144.365 | 144.365 | 143.565 | 0 |
| 1724543820 | 144.365 | 0 | 0.00 | 144.365 | 144.365 | 144.35 | 0 |
| 1724457420 | 144.365 | -1.83 | -1.25 | 146.2375 | 146.483 | 144.04849 | 0 |
| 1724371020 | 146.192 | 1.06 | 0.73 | 145.138 | 146.528 | 144.98599 | 0 |
| 1724284620 | 145.136 | -0.19 | -0.13 | 145.3385 | 146.8325 | 144.453 | 0 |
| 1724198220 | 145.33099 | -1.38 | -0.94 | 146.7215 | 147.342 | 144.945 | 0 |
| 1724111820 | 146.70849 | -1.22 | -0.82 | 147.991 | 146.8725 | 145.19 | 0 |
| 1724025420 | 147.92599 | 0.27 | 0.18 | 147.655 | 148.0525 | 147.585 | 0 |
| 1723939020 | 147.655 | 0 | 0.00 | 147.655 | 147.655 | 147.655 | 0 |
| 1723852620 | 147.655 | -1.54 | -1.03 | 149.246 | 149.0945 | 147.572 | 0 |
| 1723766220 | 149.196 | 1.93 | 1.31 | 147.278 | 149.38749 | 147.055 | 0 |
| 1723679820 | 147.263 | 0.29 | 0.19 | 146.971 | 147.5855 | 146.552 | 0 |
| 1723593420 | 146.977 | -0.02 | -0.01 | 147.05 | 147.9515 | 146.598 | 0 |
| 1723507020 | 146.994 | -0.06 | -0.04 | 147.0685 | 148.2245 | 146.91749 | 0 |
| 1723420620 | 147.053 | 0.39 | 0.27 | 146.66399 | 147.1295 | 146.52 | 0 |
| 1723334220 | 146.66399 | -0.01 | -0.01 | 146.674 | 146.685 | 146.66399 | 0 |
| 1723247820 | 146.674 | -1.01 | -0.68 | 147.6975 | 147.3195 | 146.275 | 0 |
| 1723161420 | 147.68199 | 1.53 | 1.05 | 146.214 | 147.815 | 145.633 | 0 |
| 1723075020 | 146.1525 | 1.42 | 0.98 | 144.717 | 147.9065 | 145.58949 | 0 |
| 1722988620 | 144.729 | -1.01 | -0.69 | 145.839 | 146.2945 | 144.04849 | 0 |
| 1722902220 | 145.735 | 0.14 | 0.10 | 145.624 | 145.794 | 141.698 | 0 |
| 1722815820 | 145.59299 | -1 | -0.68 | 146.595 | 146.662 | 145.28899 | 0 |
| 1722729420 | 146.595 | 0 | 0.00 | 146.585 | 146.595 | 146.595 | 0 |
| 1722643020 | 146.595 | -2.62 | -1.75 | 149.19149 | 149.585 | 146.421 | 0 |
| 1722556620 | 149.2125 | -0.54 | -0.36 | 149.716 | 150.885 | 148.87799 | 0 |
| 1722470220 | 149.75 | -2.93 | -1.92 | 152.6265 | 153.905 | 149.6105 | 0 |
| 1722383820 | 152.6755 | -1.2 | -0.78 | 153.82499 | 155.2195 | 152.4105 | 0 |
| 1722297420 | 153.875 | 0.13 | 0.08 | 154.159 | 154.2105 | 153.143 | 0 |
| 1722124800 | 153.745 | 0 | 0.00 | 153.745 | 153.745 | 153.745 | 0 |
| 1722124620 | 153.745 | 0 | 0.00 | 153.745 | 153.745 | 153.745 | 0 |
| 1722038220 | 153.745 | 0.04 | 0.03 | 153.695 | 154.739 | 153.11 | 0 |
| 1721951820 | 153.701 | -0.2 | -0.13 | 153.909 | 154.32499 | 151.9455 | 0 |
| 1721865420 | 153.898 | -1.87 | -1.20 | 155.791 | 155.0575 | 153.108 | 0 |
| 1721779020 | 155.7725 | -1.12 | -0.71 | 156.929 | 156.638 | 155.535 | 0 |
| 1721692620 | 156.8925 | -0.52 | -0.33 | 157.405 | 157.516 | 156.288 | 0 |
| 1721606220 | 157.4095 | -0.09 | -0.05 | 157.485 | 157.51499 | 157.1585 | 0 |
| 1721519820 | 157.495 | 0 | 0.00 | 157.495 | 157.495 | 157.495 | 0 |
| 1721433420 | 157.495 | 0.34 | 0.22 | 157.162 | 157.865 | 156.954 | 0 |
| 1721347020 | 157.1565 | 1.47 | 0.94 | 155.631 | 157.401 | 155.8415 | 0 |
| 1721260620 | 155.691 | -2.66 | -1.68 | 158.353 | 158.3915 | 155.369 | 0 |
| 1721174220 | 158.3535 | 0.21 | 0.13 | 158.1565 | 158.865 | 158.26249 | 0 |
| 1721087820 | 158.14599 | -0.17 | -0.11 | 158.275 | 158.255 | 157.172 | 0 |
| 1721001420 | 158.31899 | 0.49 | 0.31 | 157.82499 | 158.425 | 157.82499 | 0 |
| 1720915020 | 157.82499 | -0.02 | -0.01 | 157.845 | 157.85499 | 157.82499 | 0 |
| 1720828620 | 157.845 | -0.35 | -0.22 | 158.2065 | 159.321 | 157.381 | 0 |
| 1720742220 | 158.193 | -3.42 | -2.11 | 161.586 | 161.76499 | 157.4315 | 0 |
| 1720655820 | 161.609 | 0.28 | 0.17 | 161.32749 | 161.82499 | 161.341 | 0 |
| 1720569420 | 161.334 | 0.47 | 0.29 | 160.857 | 161.5165 | 160.741 | 0 |
| 1720483020 | 160.868 | 0.22 | 0.14 | 160.63749 | 161.121 | 160.4745 | 0 |
| 1720396620 | 160.6485 | -0.09 | -0.05 | 160.735 | 160.82749 | 160.5765 | 0 |
| 1720310220 | 160.735 | -0.02 | -0.01 | 160.75 | 160.75 | 160.735 | 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
