Hot Features
プレミアム
US Dollar vs Russian Ruble (USDRUB)
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 | 2.59869 | 3.46946861213 | 74.901672 | 79.085406 | 74.885212 | 0 | 0 | FX |
| 4 | 3.753878 | 5.09024674315 | 73.746484 | 79.085406 | 71.423463 | 0 | 0 | FX |
| 12 | -1.048267 | -1.33454525349 | 78.548629 | 79.085406 | 70.48541 | 0 | 0 | FX |
| 26 | -1.499701 | -1.89835418233 | 79.000063 | 86.620838 | 70.48541 | 0 | 0 | FX |
| 52 | -0.997994 | -1.27135656191 | 78.498356 | 86.620838 | 70.48541 | 0 | 0 | FX |
| 156 | -10.449638 | -11.8813393974 | 87.95 | 4566.21 | 70.48541 | 0 | 0 | FX |
| 260 | 3.960262 | 5.38517353118 | 73.5401 | 4566.21 | 50.575 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 77.501395 | -1.2 | -1.52 | 78.701027 | 79.085406 | 77.479066 | 0 |
| 1782863820 | 78.70144 | 1.7 | 2.21 | 77.00645 | 78.712267 | 76.981436 | 0 |
| 1782777420 | 77.000713 | -1.97 | -2.49 | 78.978199 | 78.708633 | 76.6 | 0 |
| 1782691020 | 78.966407 | 0.06 | 0.07 | 78.910965 | 79.006998 | 78.907503 | 0 |
| 1782604620 | 78.910965 | 0 | 0.00 | 78.910965 | 78.910965 | 78.910965 | 0 |
| 1782518220 | 78.910965 | 3.71 | 4.93 | 75.200323 | 78.952539 | 75.19437 | 0 |
| 1782431820 | 75.200672 | 0.31 | 0.41 | 74.901672 | 75.807645 | 74.885212 | 0 |
| 1782345420 | 74.89473 | 0.41 | 0.54 | 74.497407 | 74.936944 | 74.489549 | 0 |
| 1782259020 | 74.489214 | 0.24 | 0.32 | 74.252632 | 75.257224 | 74.233177 | 0 |
| 1782172620 | 74.250031 | 1.11 | 1.51 | 73.125201 | 74.276498 | 72.992972 | 0 |
| 1782086220 | 73.144342 | 0.07 | 0.10 | 73.070385 | 73.204383 | 73.054466 | 0 |
| 1781999820 | 73.070385 | -0.03 | -0.04 | 73.103246 | 73.103246 | 73.070385 | 0 |
| 1781913420 | 73.103246 | -0.22 | -0.30 | 73.317974 | 73.731399 | 72.5 | 0 |
| 1781827020 | 73.324663 | 0.43 | 0.59 | 72.899046 | 73.413139 | 72.88483 | 0 |
| 1781740620 | 72.897181 | 0.4 | 0.55 | 72.503165 | 73.033531 | 72.486928 | 0 |
| 1781654220 | 72.49846 | 0.05 | 0.07 | 72.450675 | 72.626296 | 71.973451 | 0 |
| 1781567820 | 72.449405 | 0.18 | 0.25 | 72.280003 | 73.072791 | 71.744797 | 0 |
| 1781481420 | 72.271595 | -0.19 | -0.26 | 72.4589 | 72.46203 | 72.19974 | 0 |
| 1781395020 | 72.4589 | 0 | 0.00 | 72.4589 | 72.4589 | 72.4589 | 0 |
| 1781308620 | 72.4589 | 0.49 | 0.68 | 71.977828 | 72.903231 | 71.962548 | 0 |
| 1781222220 | 71.971323 | -0.29 | -0.40 | 72.250351 | 72.507895 | 71.843166 | 0 |
| 1781135820 | 72.260939 | 0.29 | 0.40 | 71.977822 | 72.503809 | 71.492568 | 0 |
| 1781049420 | 71.975033 | -1 | -1.37 | 72.97565 | 72.984192 | 71.423463 | 0 |
| 1780963020 | 72.973479 | -0.71 | -0.97 | 73.689344 | 73.712786 | 72.938613 | 0 |
| 1780876620 | 73.686147 | 0.01 | 0.02 | 73.673998 | 73.773541 | 73.670802 | 0 |
| 1780790220 | 73.673998 | 0 | 0.00 | 73.673998 | 73.673998 | 73.673998 | 0 |
| 1780703820 | 73.673998 | 0.27 | 0.37 | 73.403146 | 73.717857 | 72.987781 | 0 |
| 1780617420 | 73.401277 | -0.34 | -0.46 | 73.746484 | 74.33363 | 73.324682 | 0 |
| 1780531020 | 73.741118 | 0.54 | 0.74 | 73.194971 | 74.076585 | 72.748738 | 0 |
| 1780444620 | 73.200647 | 1.2 | 1.67 | 72.000326 | 73.213398 | 71.744473 | 0 |
| 1780358220 | 72.000945 | 0.78 | 1.09 | 71.235099 | 72.266191 | 70.992667 | 0 |
| 1780271820 | 71.223481 | 0.08 | 0.11 | 71.146838 | 71.225927 | 71.13159 | 0 |
| 1780185420 | 71.146838 | 0 | 0.00 | 71.146838 | 71.146838 | 71.146838 | 0 |
| 1780099020 | 71.146838 | 0.3 | 0.42 | 70.84938 | 71.159041 | 70.837806 | 0 |
| 1780012620 | 70.850919 | -0.05 | -0.07 | 70.903996 | 71.254643 | 70.769541 | 0 |
| 1779926220 | 70.902721 | -1.1 | -1.52 | 71.994139 | 72.005893 | 70.769812 | 0 |
| 1779839820 | 72.000326 | 0.55 | 0.77 | 71.45186 | 72.359317 | 71.40186 | 0 |
| 1779753420 | 71.446948 | 0.47 | 0.67 | 70.979435 | 71.608971 | 70.954445 | 0 |
| 1779667020 | 70.973643 | -0.82 | -1.14 | 71.790516 | 71.790516 | 70.952313 | 0 |
| 1779580620 | 71.790516 | 0 | 0.00 | 71.790516 | 71.790516 | 71.174469 | 0 |
| 1779494220 | 71.790516 | 0.59 | 0.83 | 71.202145 | 71.821448 | 70.99361 | 0 |
| 1779407820 | 71.200612 | -0.01 | -0.02 | 71.217256 | 71.36 | 70.618012 | 0 |
| 1779321420 | 71.214499 | 0.01 | 0.02 | 71.201233 | 71.51 | 70.48541 | 0 |
| 1779235020 | 71.202181 | -1.57 | -2.16 | 72.770365 | 72.784358 | 71.013381 | 0 |
| 1779148620 | 72.774078 | -0.07 | -0.09 | 72.837019 | 73.107259 | 72.07404 | 0 |
| 1779062220 | 72.842978 | 0.08 | 0.11 | 72.76059 | 72.851133 | 72.76059 | 0 |
| 1778975820 | 72.76059 | 0 | 0.00 | 72.76059 | 72.76059 | 72.76059 | 0 |
| 1778889420 | 72.76059 | -0.49 | -0.67 | 73.248727 | 73.497831 | 72.76059 | 0 |
| 1778803020 | 73.248413 | -0.93 | -1.25 | 74.161723 | 74.181375 | 73.098715 | 0 |
| 1778716620 | 74.17501 | 0.35 | 0.48 | 73.823435 | 74.184728 | 73.043782 | 0 |
| 1778630220 | 73.823435 | 0.22 | 0.30 | 73.601565 | 73.956006 | 73.585001 | 0 |
| 1778543820 | 73.602512 | -0.64 | -0.86 | 74.412545 | 74.533198 | 73.584375 | 0 |
| 1778457420 | 74.240006 | 0 | 0.00 | 74.240006 | 74.240006 | 74.240006 | 0 |
| 1778371020 | 74.240006 | 0 | 0.00 | 74.240006 | 74.240006 | 74.240006 | 0 |
| 1778284620 | 74.240006 | -0.41 | -0.55 | 74.653835 | 74.656047 | 74.09745 | 0 |
| 1778198220 | 74.649418 | -0.1 | -0.14 | 74.751631 | 74.82167 | 74.52939 | 0 |
| 1778111820 | 74.751932 | -0.75 | -0.99 | 75.498371 | 75.83339 | 74.713963 | 0 |
| 1778025420 | 75.500691 | 0.5 | 0.67 | 75.001047 | 75.65746 | 74.98569 | 0 |
| 1777939020 | 74.999444 | 0.02 | 0.03 | 74.991449 | 75.61 | 74.907435 | 0 |
| 1777852620 | 74.979938 | 0.01 | 0.01 | 74.972585 | 74.979938 | 74.765391 | 0 |
| 1777766220 | 74.972585 | 0 | 0.00 | 74.972585 | 74.972585 | 74.972585 | 0 |
| 1777679820 | 74.972585 | 0.01 | 0.02 | 74.963636 | 75.049379 | 74.606155 | 0 |
| 1777593420 | 74.96076 | 0.21 | 0.28 | 74.740381 | 75.06667 | 74.735587 | 0 |
| 1777507020 | 74.749688 | -0.58 | -0.77 | 75.322133 | 75.455473 | 74.718458 | 0 |
| 1777420620 | 75.326002 | 0.45 | 0.60 | 74.877254 | 75.631754 | 74.645545 | 0 |
| 1777334220 | 74.876322 | -0.5 | -0.67 | 75.377571 | 75.25898 | 74.753522 | 0 |
| 1777247820 | 75.379502 | 0.19 | 0.26 | 75.274045 | 75.496235 | 75.274045 | 0 |
| 1777161420 | 75.185839 | 0 | 0.00 | 75.185839 | 75.185839 | 75.185839 | 0 |
| 1777075020 | 75.185839 | -0.69 | -0.91 | 75.873411 | 75.999999 | 75.185839 | 0 |
| 1776988620 | 75.874657 | 0.77 | 1.03 | 75.100335 | 75.920838 | 74.724652 | 0 |
| 1776902220 | 75.101939 | -0.02 | -0.03 | 75.11795 | 75.352548 | 74.793298 | 0 |
| 1776815820 | 75.126919 | 0.18 | 0.24 | 74.949701 | 75.151582 | 74.39371 | 0 |
| 1776729420 | 74.947493 | -1.28 | -1.68 | 76.377499 | 76.313459 | 74.921582 | 0 |
| 1776642960 | 76.231517 | 0 | 0.00 | 76.231517 | 76.231517 | 76.231517 | 0 |
| 1776556560 | 76.231517 | 0 | 0.00 | 76.231517 | 76.231517 | 76.139114 | 0 |
| 1776470220 | 76.231517 | -0.14 | -0.18 | 76.377613 | 76.399638 | 75.619559 | 0 |
| 1776383820 | 76.372448 | 0.87 | 1.15 | 75.507016 | 76.649652 | 75.383702 | 0 |
| 1776297420 | 75.501283 | 0.13 | 0.17 | 75.368617 | 76.01 | 74.647164 | 0 |
| 1776211020 | 75.374731 | -0.8 | -1.05 | 76.177943 | 76.189583 | 75.356025 | 0 |
| 1776124620 | 76.177302 | -1.24 | -1.60 | 77.420294 | 77.348397 | 75.943148 | 0 |
| 1776038220 | 77.418967 | 0.31 | 0.41 | 77.104556 | 77.504288 | 77.038489 | 0 |
| 1775951820 | 77.104556 | 0 | 0.00 | 77.104556 | 77.104556 | 77.104556 | 0 |
| 1775865420 | 77.104556 | -0.52 | -0.67 | 77.618375 | 77.63635 | 75.509052 | 0 |
| 1775779020 | 77.623002 | -0.93 | -1.18 | 78.548629 | 78.634787 | 77.583767 | 0 |
| 1775692620 | 78.549984 | 0.13 | 0.16 | 78.417923 | 78.799316 | 78.23932 | 0 |
| 1775606220 | 78.42164 | -1.77 | -2.20 | 80.194534 | 80.263737 | 78.376319 | 0 |
| 1775519820 | 80.18967 | -0.21 | -0.26 | 80.405296 | 80.342823 | 79.987986 | 0 |
| 1775433420 | 80.402502 | 0.08 | 0.10 | 80.325738 | 80.429403 | 80.301344 | 0 |
| 1775347020 | 80.325738 | 0 | 0.00 | 80.325738 | 80.325738 | 80.325738 | 0 |
| 1775260620 | 80.325738 | 0.15 | 0.18 | 80.170914 | 80.395517 | 80.137939 | 0 |
| 1775174220 | 80.179597 | -0.12 | -0.15 | 80.300003 | 80.507337 | 80.039958 | 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。
