Hot Features
プレミアム
United Arab Emirates Dirham vs Czech Koruna (AEDCZK)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -0.0849578 | -1.2898332486 | 6.5867274 | 6.6073784 | 6.4941376 | 0 | 0 | FX |
| 4 | 0.1340049 | 2.10442606336 | 6.3677647 | 6.6946911 | 6.3032943 | 0 | 0 | FX |
| 12 | 0.3533896 | 5.74768638243 | 6.14838 | 6.6946911 | 6.0919684 | 0 | 0 | FX |
| 26 | 0.2654506 | 4.25652696727 | 6.236319 | 6.6946911 | 6.083765 | 0 | 0 | FX |
| 52 | 0.4799311 | 7.96984342905 | 6.0218385 | 6.6946911 | 6.013969 | 0 | 0 | FX |
| 156 | 0.3333016 | 5.40331245943 | 6.168468 | 7.0467322 | 1.06875 | 0 | 0 | FX |
| 260 | 0.1908521 | 3.02415773935 | 6.3109175 | 7.099219 | 0.4894334 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732924620 | 6.5017696 | -0.01 | -0.20 | 6.5156003 | 6.52208 | 6.4941376 | 0 |
| 1732838220 | 6.5149741 | 0 | 0.01 | 6.5146474 | 6.5379631 | 6.5132044 | 0 |
| 1732751820 | 6.5145112 | -0.05 | -0.72 | 6.5579907 | 6.5716308 | 6.499047 | 0 |
| 1732665420 | 6.561462 | -0.02 | -0.36 | 6.5946093 | 6.5864326 | 6.5237223 | 0 |
| 1732579020 | 6.5849441 | -0.04 | -0.60 | 6.5867274 | 6.6073784 | 6.5414101 | 0 |
| 1732492620 | 6.6248298 | 0 | 0.00 | 6.6248298 | 6.6248298 | 6.6248298 | 0 |
| 1732406220 | 6.6248298 | 0 | 0.00 | 6.6248298 | 6.6248298 | 6.6248298 | 0 |
| 1732319820 | 6.6248298 | 0.03 | 0.47 | 6.5937925 | 6.6946911 | 6.5738901 | 0 |
| 1732233420 | 6.5936836 | 0.06 | 0.97 | 6.5301387 | 6.6062619 | 6.5230222 | 0 |
| 1732147020 | 6.530166 | 0.04 | 0.59 | 6.490961 | 6.5543151 | 6.4960876 | 0 |
| 1732060620 | 6.49156 | -0.01 | -0.11 | 6.4995098 | 6.5497849 | 6.4903348 | 0 |
| 1731974220 | 6.4989381 | -0.03 | -0.53 | 6.533257 | 6.5400751 | 6.4911516 | 0 |
| 1731887820 | 6.5336791 | 0 | 0.06 | 6.5346048 | 6.5454681 | 6.5245037 | 0 |
| 1731801420 | 6.5298121 | 0 | 0.07 | 6.5298121 | 6.5298121 | 6.5298121 | 0 |
| 1731715020 | 6.5250619 | -0.01 | -0.22 | 6.5393411 | 6.5438754 | 6.4988898 | 0 |
| 1731628620 | 6.5397495 | 0.02 | 0.35 | 6.5158181 | 6.5644602 | 6.507178 | 0 |
| 1731542220 | 6.5172066 | 0.01 | 0.12 | 6.5107269 | 6.5282408 | 6.462635 | 0 |
| 1731455820 | 6.5095834 | 0.04 | 0.62 | 6.4701878 | 6.5249115 | 6.4804927 | 0 |
| 1731369420 | 6.4692077 | 0.05 | 0.82 | 6.4174136 | 6.4939095 | 6.4084291 | 0 |
| 1731283020 | 6.4166921 | 0 | 0.04 | 6.4186252 | 6.4267385 | 6.413602 | 0 |
| 1731196620 | 6.4138306 | 0 | 0.00 | 6.4138306 | 6.4138306 | 6.4138306 | 0 |
| 1731110220 | 6.4138306 | 0.05 | 0.71 | 6.3673836 | 6.4336509 | 6.3566999 | 0 |
| 1731023820 | 6.3683365 | -0.06 | -0.92 | 6.4278246 | 6.4260822 | 6.352845 | 0 |
| 1730937420 | 6.4276612 | 0.12 | 1.94 | 6.3068608 | 6.4676374 | 6.39797 | 0 |
| 1730851020 | 6.305554 | -0.04 | -0.60 | 6.3437244 | 6.3429621 | 6.3032943 | 0 |
| 1730764620 | 6.343561 | -0 | -0.03 | 6.3444051 | 6.3490334 | 6.3041353 | 0 |
| 1730678220 | 6.3457663 | -0.02 | -0.35 | 6.3517696 | 6.3677647 | 6.3362101 | 0 |
| 1730591820 | 6.3677647 | 0 | 0.00 | 6.3677647 | 6.3677647 | 6.3677647 | 0 |
| 1730505420 | 6.3677647 | 0.03 | 0.55 | 6.333297 | 6.3701334 | 6.3228623 | 0 |
| 1730419020 | 6.3331336 | -0.03 | -0.43 | 6.3610127 | 6.3734079 | 6.3291931 | 0 |
| 1730332620 | 6.3607405 | -0.02 | -0.30 | 6.380479 | 6.3961686 | 6.3529539 | 0 |
| 1730246220 | 6.3797985 | -0 | -0.07 | 6.3838823 | 6.4146648 | 6.3775387 | 0 |
| 1730159820 | 6.3843996 | 0.01 | 0.11 | 6.3759869 | 6.3880751 | 6.3435883 | 0 |
| 1730073420 | 6.3770759 | 0 | 0.00 | 6.3768036 | 6.3818404 | 6.3674244 | 0 |
| 1729986960 | 6.3768037 | 0 | 0.00 | 6.3768037 | 6.3768037 | 6.3768037 | 0 |
| 1729900620 | 6.3768036 | 0.04 | 0.58 | 6.3399127 | 6.3811598 | 6.3369625 | 0 |
| 1729814220 | 6.3402123 | -0.04 | -0.61 | 6.3780288 | 6.3831872 | 6.3357745 | 0 |
| 1729727820 | 6.3790634 | 0.02 | 0.31 | 6.360196 | 6.3915055 | 6.3534501 | 0 |
| 1729641420 | 6.3595426 | -0 | -0.04 | 6.3618295 | 6.3640076 | 6.3425537 | 0 |
| 1729555020 | 6.3618295 | 0.04 | 0.58 | 6.3245303 | 6.3728287 | 6.32208 | 0 |
| 1729468620 | 6.324857 | 0.01 | 0.11 | 6.3179961 | 6.3444051 | 6.3179961 | 0 |
| 1729382220 | 6.3179961 | 0 | 0.00 | 6.3179961 | 6.3179961 | 6.3179961 | 0 |
| 1729295820 | 6.3179961 | -0.03 | -0.42 | 6.3446501 | 6.347672 | 6.3147835 | 0 |
| 1729209420 | 6.3446773 | 0.01 | 0.08 | 6.3389599 | 6.3621017 | 6.311462 | 0 |
| 1729123020 | 6.3393683 | 0.03 | 0.47 | 6.3104274 | 6.3454941 | 6.3000272 | 0 |
| 1729036620 | 6.3098284 | 0.01 | 0.10 | 6.3032943 | 6.3224626 | 6.2888 | 0 |
| 1728950220 | 6.3037299 | -0.01 | -0.12 | 6.3111855 | 6.3162766 | 6.2881256 | 0 |
| 1728863820 | 6.3113761 | 0.01 | 0.21 | 6.2967833 | 6.3142347 | 6.2276309 | 0 |
| 1728777420 | 6.2981214 | 0 | 0.00 | 6.2981214 | 6.2981214 | 6.2981214 | 0 |
| 1728691020 | 6.2981214 | -0.01 | -0.19 | 6.3106452 | 6.3177239 | 6.2784644 | 0 |
| 1728604620 | 6.3099101 | 0 | 0.04 | 6.3084671 | 6.3341953 | 6.2597075 | 0 |
| 1728518220 | 6.3072964 | 0.02 | 0.37 | 6.2848897 | 6.311952 | 6.2799992 | 0 |
| 1728431820 | 6.2841546 | -0.01 | -0.15 | 6.2929484 | 6.2905487 | 6.264889 | 0 |
| 1728345420 | 6.2937652 | 0 | 0.06 | 6.2896285 | 6.3013284 | 6.2759831 | 0 |
| 1728259020 | 6.2901458 | 0 | 0.05 | 6.2862525 | 6.2977826 | 6.283666 | 0 |
| 1728172620 | 6.2872311 | 0 | 0.00 | 6.2872311 | 6.2872311 | 6.2872311 | 0 |
| 1728086220 | 6.2872311 | 0.04 | 0.60 | 6.2502041 | 6.3037198 | 6.2471158 | 0 |
| 1727999820 | 6.2497141 | 0 | 0.07 | 6.2455758 | 6.265995 | 6.2428532 | 0 |
| 1727913420 | 6.2454941 | 0.02 | 0.36 | 6.22208 | 6.2549959 | 6.2153552 | 0 |
| 1727827020 | 6.222924 | 0.06 | 0.93 | 6.1644432 | 6.2322352 | 6.1595992 | 0 |
| 1727740620 | 6.1658045 | 0.04 | 0.64 | 6.127389 | 6.1761502 | 6.1156759 | 0 |
| 1727654220 | 6.1263816 | -0 | -0.05 | 6.1341409 | 6.1357609 | 6.1256465 | 0 |
| 1727567760 | 6.129322 | 0 | 0.00 | 6.129322 | 6.129322 | 6.129322 | 0 |
| 1727481360 | 6.129322 | 0.01 | 0.08 | 6.1241491 | 6.1604975 | 6.1143479 | 0 |
| 1727395020 | 6.124258 | -0.03 | -0.45 | 6.1508303 | 6.1562754 | 6.1157092 | 0 |
| 1727308620 | 6.1521099 | 0.05 | 0.81 | 6.1034575 | 6.1595426 | 6.0919684 | 0 |
| 1727222220 | 6.1025864 | -0.06 | -0.90 | 6.1584535 | 6.1652767 | 6.1020963 | 0 |
| 1727135820 | 6.1578546 | 0.04 | 0.69 | 6.1167982 | 6.1859515 | 6.108086 | 0 |
| 1727049420 | 6.1157636 | 0 | 0.06 | 6.1118976 | 6.1173427 | 6.1106724 | 0 |
| 1726963020 | 6.1118976 | -0 | -0.00 | 6.1118976 | 6.1118976 | 6.1118976 | 0 |
| 1726876620 | 6.1119641 | -0.01 | -0.19 | 6.1222433 | 6.1294915 | 6.1028434 | 0 |
| 1726790220 | 6.1233596 | -0.02 | -0.35 | 6.1429349 | 6.1497413 | 6.1052075 | 0 |
| 1726703820 | 6.1448406 | 0 | 0.02 | 6.1451129 | 6.1521916 | 6.0985298 | 0 |
| 1726617420 | 6.1436155 | -0.01 | -0.19 | 6.1551864 | 6.1642653 | 6.1375649 | 0 |
| 1726531020 | 6.1554586 | -0.02 | -0.30 | 6.1753335 | 6.1775114 | 6.1445684 | 0 |
| 1726444620 | 6.1736999 | -0 | -0.08 | 6.1799618 | 6.1800299 | 6.1680097 | 0 |
| 1726358220 | 6.1783555 | 0 | 0.00 | 6.1783555 | 6.1783555 | 6.1783555 | 0 |
| 1726271820 | 6.1783555 | 0 | 0.06 | 6.1743261 | 6.1843179 | 6.1670026 | 0 |
| 1726185420 | 6.1744078 | -0.03 | -0.48 | 6.2041927 | 6.2113644 | 6.1739722 | 0 |
| 1726099020 | 6.2038932 | 0.01 | 0.17 | 6.1922134 | 6.2091478 | 6.1718634 | 0 |
| 1726012620 | 6.1933841 | 0.01 | 0.20 | 6.1803118 | 6.2020419 | 6.1606987 | 0 |
| 1725926220 | 6.1807202 | 0.03 | 0.56 | 6.1468218 | 6.1821632 | 6.1486523 | 0 |
| 1725839820 | 6.146005 | -0 | -0.04 | 6.14838 | 6.1500617 | 6.1440992 | 0 |
| 1725753420 | 6.14838 | -0 | -0.00 | 6.14838 | 6.1484553 | 6.14838 | 0 |
| 1725667020 | 6.1484553 | 0.02 | 0.26 | 6.1332425 | 6.1887499 | 6.1070385 | 0 |
| 1725580620 | 6.1326843 | -0.02 | -0.37 | 6.1549812 | 6.159842 | 6.1266345 | 0 |
| 1725494220 | 6.1555257 | -0.03 | -0.52 | 6.1900677 | 6.1914977 | 6.1405514 | 0 |
| 1725407820 | 6.1878079 | 0.03 | 0.46 | 6.1592202 | 6.1999455 | 6.1524597 | 0 |
| 1725321420 | 6.159438 | -0.01 | -0.15 | 6.1725611 | 6.1730512 | 6.149291 | 0 |
| 1725235020 | 6.1686949 | 0 | 0.00 | 6.1686949 | 6.1686949 | 6.1686949 | 0 |
| 1725148620 | 6.1686949 | 0 | 0.00 | 6.1686949 | 6.1686949 | 6.1686949 | 0 |
| 1725062220 | 6.1686949 | 0.02 | 0.26 | 6.1547675 | 6.2133463 | 6.1419087 | 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
