Hot Features
プレミアム
US Dollar vs Romanian New Leu (USDRON)
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 | 0.0406 | 0.901400945805 | 4.5041 | 4.5578 | 4.4993 | 0 | 0 | FX |
| 4 | 0.1184 | 2.67492036238 | 4.4263 | 4.5578 | 4.415 | 0 | 0 | FX |
| 12 | 0.0821 | 1.83973468382 | 4.4626 | 4.5578 | 4.3034 | 0 | 0 | FX |
| 26 | 0.1721 | 3.9358733934 | 4.3726 | 4.5578 | 4.2189 | 0 | 0 | FX |
| 52 | 0.1356 | 3.07545757638 | 4.4091 | 54.0475 | 4.2189 | 0 | 0 | FX |
| 156 | -0.0897 | -1.93552563439 | 4.6344 | 54.0475 | 4.2189 | 0 | 0 | FX |
| 260 | 0.49736 | 12.2885648352 | 4.04734 | 54.0475 | 4.0292 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780703820 | 4.5447 | 0.02 | 0.40 | 4.5269 | 4.5578 | 4.5044 | 0 |
| 1780617420 | 4.5268 | -0 | -0.02 | 4.5285 | 4.5327 | 4.5146 | 0 |
| 1780531020 | 4.5277 | 0.01 | 0.13 | 4.5218 | 4.5355 | 4.5188 | 0 |
| 1780444620 | 4.5218 | 0.01 | 0.29 | 4.5083 | 4.53 | 4.5069 | 0 |
| 1780358220 | 4.5086 | 0 | 0.02 | 4.5082 | 4.53 | 4.4993 | 0 |
| 1780271820 | 4.5076 | 0 | 0.08 | 4.5053 | 4.5085 | 4.5041 | 0 |
| 1780185420 | 4.5041 | 0 | 0.00 | 4.5041 | 4.5041 | 4.5041 | 0 |
| 1780099020 | 4.5041 | 0 | 0.04 | 4.5012 | 4.514 | 4.491 | 0 |
| 1780012620 | 4.5021 | -0.01 | -0.27 | 4.5144 | 4.53 | 4.4981 | 0 |
| 1779926220 | 4.5144 | 0.01 | 0.29 | 4.5018 | 4.5156 | 4.4928 | 0 |
| 1779839820 | 4.5015 | 0 | 0.05 | 4.5005 | 4.5117 | 4.4913999 | 0 |
| 1779753420 | 4.4992 | -0.01 | -0.15 | 4.5056 | 4.5119 | 4.4902 | 0 |
| 1779667020 | 4.506 | -0.02 | -0.41 | 4.5081 | 4.5244 | 4.5041 | 0 |
| 1779580620 | 4.5244 | 0 | 0.00 | 4.5244 | 4.5244 | 4.5244 | 0 |
| 1779494220 | 4.5244 | 0.01 | 0.25 | 4.513 | 4.5344 | 4.5136 | 0 |
| 1779407820 | 4.513 | 0.01 | 0.15 | 4.5064 | 4.5302 | 4.5063 | 0 |
| 1779321420 | 4.5063 | 0.01 | 0.12 | 4.5012 | 4.5198 | 4.4965 | 0 |
| 1779235020 | 4.5009 | 0.03 | 0.71 | 4.4676 | 4.5119999 | 4.4722 | 0 |
| 1779148620 | 4.4692999 | -0.01 | -0.32 | 4.4832 | 4.4856999 | 4.467 | 0 |
| 1779062220 | 4.4836 | 0.05 | 1.07 | 4.4733 | 4.4839 | 4.4361 | 0 |
| 1778975820 | 4.4361 | 0 | 0.00 | 4.4361 | 4.4361 | 4.4361 | 0 |
| 1778889420 | 4.4361 | -0.02 | -0.52 | 4.4598 | 4.49 | 4.4183 | 0 |
| 1778803020 | 4.4593 | 0.01 | 0.31 | 4.4449 | 4.4603 | 4.4368999 | 0 |
| 1778716620 | 4.4455 | 0.01 | 0.27 | 4.4336 | 4.453 | 4.4306 | 0 |
| 1778630220 | 4.4336 | 0.01 | 0.30 | 4.4207 | 4.4478 | 4.4215 | 0 |
| 1778543820 | 4.4205 | -0.02 | -0.40 | 4.4385 | 4.4522 | 4.415 | 0 |
| 1778457420 | 4.4384 | 0.01 | 0.27 | 4.4385 | 4.4387 | 4.4263 | 0 |
| 1778370960 | 4.4263 | 0 | 0.00 | 4.4263 | 4.4263 | 4.4263 | 0 |
| 1778284620 | 4.4263 | -0.06 | -1.34 | 4.485 | 4.4878 | 4.4239 | 0 |
| 1778198220 | 4.4864 | 0 | 0.10 | 4.4818 | 4.4894999 | 4.468 | 0 |
| 1778111820 | 4.4821 | 0.01 | 0.24 | 4.4713 | 4.486 | 4.4522 | 0 |
| 1778025420 | 4.4713 | 0.03 | 0.65 | 4.4423 | 4.4835 | 4.4261 | 0 |
| 1777939020 | 4.4423 | 0.01 | 0.22 | 4.4328 | 4.4471 | 4.4177 | 0 |
| 1777852620 | 4.4324 | -0.01 | -0.22 | 4.4381 | 4.4381 | 4.4313 | 0 |
| 1777766220 | 4.4422 | 0 | 0.00 | 4.4422 | 4.4422 | 4.4422 | 0 |
| 1777679820 | 4.4422 | 0.01 | 0.18 | 4.4342 | 4.4442 | 4.4172 | 0 |
| 1777593420 | 4.434 | 0.07 | 1.54 | 4.3663999 | 4.4395 | 4.3737 | 0 |
| 1777507020 | 4.3666 | 0.02 | 0.42 | 4.3488 | 4.3752 | 4.3519 | 0 |
| 1777420620 | 4.3484999 | 0.01 | 0.18 | 4.3406 | 4.3619 | 4.3429 | 0 |
| 1777334220 | 4.3407 | -0 | -0.09 | 4.3445 | 4.3475 | 4.3214 | 0 |
| 1777247820 | 4.3446 | 0 | 0.09 | 4.3445 | 4.3451 | 4.3404999 | 0 |
| 1777161420 | 4.3404999 | 0 | 0.00 | 4.3404999 | 4.3404999 | 4.3404999 | 0 |
| 1777075020 | 4.3404999 | -0.02 | -0.40 | 4.358 | 4.3633 | 4.339 | 0 |
| 1776988620 | 4.3581 | 0.01 | 0.20 | 4.349 | 4.3631 | 4.3455 | 0 |
| 1776902220 | 4.3493 | 0.01 | 0.19 | 4.3406 | 4.351 | 4.3335 | 0 |
| 1776815820 | 4.3409 | 0.01 | 0.32 | 4.3269 | 4.3495 | 4.3267 | 0 |
| 1776729420 | 4.3269 | -0 | -0.08 | 4.3411 | 4.3403 | 4.3225 | 0 |
| 1776642960 | 4.3304 | 0 | 0.00 | 4.3304 | 4.3304 | 4.3304 | 0 |
| 1776556560 | 4.3304 | 0 | 0.00 | 4.3304 | 4.3304 | 4.3304 | 0 |
| 1776470220 | 4.3304 | 0 | 0.11 | 4.3112 | 4.3332 | 4.3034 | 0 |
| 1776383820 | 4.3255 | 0.01 | 0.33 | 4.3112 | 4.3324 | 4.3093 | 0 |
| 1776297420 | 4.3112 | -0 | -0.09 | 4.3155 | 4.3254 | 4.3109 | 0 |
| 1776211020 | 4.3152 | -0.01 | -0.23 | 4.3252 | 4.3292 | 4.3108 | 0 |
| 1776124620 | 4.3251 | -0.04 | -0.82 | 4.3596 | 4.3601 | 4.3247 | 0 |
| 1776038220 | 4.3606999 | 0.02 | 0.42 | 4.3621 | 4.3625 | 4.3423 | 0 |
| 1775951820 | 4.3423 | 0 | 0.00 | 4.3423 | 4.3423 | 4.3423 | 0 |
| 1775865420 | 4.3423 | -0.01 | -0.29 | 4.3552 | 4.3606999 | 4.3354 | 0 |
| 1775779020 | 4.3551 | -0.01 | -0.33 | 4.3694 | 4.3705999 | 4.3437 | 0 |
| 1775692620 | 4.3694 | 0.01 | 0.22 | 4.3592 | 4.3804999 | 4.3457 | 0 |
| 1775606220 | 4.3599 | -0.06 | -1.30 | 4.4172 | 4.4211 | 4.3583 | 0 |
| 1775519820 | 4.4173 | -0.01 | -0.24 | 4.4283 | 4.425 | 4.4048 | 0 |
| 1775433420 | 4.4278 | 0.01 | 0.25 | 4.4166 | 4.4288 | 4.4166 | 0 |
| 1775347020 | 4.4166 | -0.01 | -0.23 | 4.4166 | 4.4166 | 4.4166 | 0 |
| 1775260620 | 4.4269999 | 0.01 | 0.25 | 4.4161 | 4.4269999 | 4.4132 | 0 |
| 1775174220 | 4.4159 | 0.02 | 0.40 | 4.3982 | 4.43 | 4.3995 | 0 |
| 1775087820 | 4.3984 | -0.01 | -0.16 | 4.405 | 4.4115 | 4.3833 | 0 |
| 1775001420 | 4.4053 | -0.05 | -1.03 | 4.4506 | 4.4503 | 4.4048999 | 0 |
| 1774915020 | 4.4509999 | 0.02 | 0.54 | 4.4362 | 4.4543 | 4.4248 | 0 |
| 1774828620 | 4.4273 | 0 | 0.00 | 4.4273 | 4.4273 | 4.4273 | 0 |
| 1774742220 | 4.4273 | 0 | 0.00 | 4.4273 | 4.4273 | 4.4273 | 0 |
| 1774655820 | 4.4273 | 0.01 | 0.21 | 4.4176 | 4.4334 | 4.4137 | 0 |
| 1774569420 | 4.4179 | 0.01 | 0.25 | 4.4066 | 4.4244 | 4.4034 | 0 |
| 1774483020 | 4.4067999 | 0.02 | 0.46 | 4.3869 | 4.4086999 | 4.3859 | 0 |
| 1774396620 | 4.3865 | -0 | -0.06 | 4.3898 | 4.4081 | 4.3811 | 0 |
| 1774310220 | 4.3892 | -0.01 | -0.28 | 4.4033 | 4.4397 | 4.3769 | 0 |
| 1774223820 | 4.4015 | 0 | 0.00 | 4.4015 | 4.4015 | 4.4015 | 0 |
| 1774137420 | 4.4015 | 0 | 0.00 | 4.4015 | 4.4015 | 4.4015 | 0 |
| 1774051020 | 4.4015 | 0 | 0.04 | 4.4 | 4.4215 | 4.3987 | 0 |
| 1773964620 | 4.3996 | -0.04 | -0.96 | 4.4423 | 4.4542 | 4.3861 | 0 |
| 1773878220 | 4.4423 | 0.03 | 0.63 | 4.4145 | 4.4471 | 4.4076 | 0 |
| 1773791820 | 4.4143 | -0.02 | -0.35 | 4.43 | 4.4421 | 4.4106 | 0 |
| 1773705420 | 4.4298 | -0.03 | -0.73 | 4.4501 | 4.4644 | 4.4204 | 0 |
| 1773619020 | 4.4626 | 0 | 0.00 | 4.4626 | 4.4626 | 4.4626 | 0 |
| 1773532620 | 4.4626 | 0 | 0.00 | 4.4626 | 4.4626 | 4.4626 | 0 |
| 1773446220 | 4.4626 | 0.04 | 0.93 | 4.4212999 | 4.4646 | 4.4272 | 0 |
| 1773359820 | 4.4214 | 0.01 | 0.27 | 4.41 | 4.4261 | 4.4042 | 0 |
| 1773273420 | 4.4097 | 0.03 | 0.60 | 4.3831 | 4.4122 | 4.3568 | 0 |
| 1773187020 | 4.3836 | -0 | -0.10 | 4.3877 | 4.3898 | 4.3632 | 0 |
| 1773100620 | 4.3879 | 0.01 | 0.12 | 4.4123 | 4.4277 | 4.3766 | 0 |
| 1773014220 | 4.3825 | 0 | 0.00 | 4.3825 | 4.3825 | 4.3825 | 0 |
| 1772927760 | 4.3825 | 0 | 0.00 | 4.3825 | 4.3825 | 4.3825 | 0 |
| 1772841420 | 4.3825 | -0 | -0.06 | 4.3854 | 4.4121 | 4.3796 | 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。
