Hot Features
プレミアム
United Arab Emirates Dirham vs Czech Koruna (AEDCZK)
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 | -0.1263272 | -1.88817372456 | 6.6904437 | 6.7274707 | 6.55731 | 0 | 0 | FX |
| 4 | -0.0136945 | -0.20819236065 | 6.577811 | 6.7417275 | 6.5243942 | 0 | 0 | FX |
| 12 | 0.1802342 | 2.82326947037 | 6.3838823 | 6.7417275 | 6.3032943 | 0 | 0 | FX |
| 26 | 0.2625375 | 4.16621770512 | 6.301579 | 6.7417275 | 6.083765 | 0 | 0 | FX |
| 52 | 0.3662484 | 5.90926418715 | 6.1978681 | 6.7417275 | 6.083765 | 0 | 0 | FX |
| 156 | 0.7223616 | 12.3654896921 | 5.8417549 | 7.0467322 | 1.06875 | 0 | 0 | FX |
| 260 | 0.4067061 | 6.60514848905 | 6.1574104 | 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 |
|---|---|---|---|---|---|---|---|
| 1737417420 | 6.5894364 | -0.1 | -1.54 | 6.689205 | 6.6795353 | 6.574181 | 0 |
| 1737331020 | 6.6921862 | -0.01 | -0.08 | 6.6975224 | 6.6991559 | 6.6813912 | 0 |
| 1737244620 | 6.6975224 | 0 | 0.00 | 6.6975224 | 6.6975224 | 6.6975224 | 0 |
| 1737158220 | 6.6975224 | 0.01 | 0.22 | 6.680098 | 6.7007621 | 6.6474 | 0 |
| 1737071820 | 6.6827933 | 0.01 | 0.15 | 6.6722297 | 6.6983392 | 6.6671658 | 0 |
| 1736985420 | 6.6727742 | -0 | -0.07 | 6.6765586 | 6.6977947 | 6.6278427 | 0 |
| 1736899020 | 6.6773209 | -0.01 | -0.21 | 6.6904437 | 6.7274707 | 6.6715763 | 0 |
| 1736812620 | 6.6911108 | 0.03 | 0.38 | 6.665995 | 6.7417275 | 6.6757782 | 0 |
| 1736726220 | 6.6654913 | 0 | 0.05 | 6.6695344 | 6.6732099 | 6.662129 | 0 |
| 1736639820 | 6.662129 | -0 | -0.04 | 6.662129 | 6.6649332 | 6.662129 | 0 |
| 1736553420 | 6.6649332 | 0.03 | 0.47 | 6.6334875 | 6.7024777 | 6.6242041 | 0 |
| 1736467020 | 6.6335965 | 0 | 0.04 | 6.6315001 | 6.659116 | 6.6226247 | 0 |
| 1736380620 | 6.6309283 | 0.02 | 0.26 | 6.614484 | 6.6607949 | 6.6015784 | 0 |
| 1736294220 | 6.6134767 | 0.02 | 0.25 | 6.5967873 | 6.6196569 | 6.5584258 | 0 |
| 1736207820 | 6.5969507 | -0.05 | -0.74 | 6.6461884 | 6.6375849 | 6.5611127 | 0 |
| 1736121420 | 6.6459297 | 0.01 | 0.12 | 6.6378981 | 6.6560441 | 6.6208684 | 0 |
| 1736035020 | 6.6378981 | 0 | 0.00 | 6.6378981 | 6.6378981 | 6.6378801 | 0 |
| 1735948620 | 6.6378801 | -0.03 | -0.48 | 6.6710182 | 6.6706507 | 6.6359743 | 0 |
| 1735862220 | 6.6701061 | 0.05 | 0.68 | 6.6252382 | 6.6988837 | 6.6099456 | 0 |
| 1735775820 | 6.6249114 | 0.04 | 0.59 | 6.6223795 | 6.6278246 | 6.6193846 | 0 |
| 1735689420 | 6.5863054 | 0 | 0.00 | 6.5863054 | 6.5863054 | 6.5863054 | 0 |
| 1735603020 | 6.5863054 | 0.01 | 0.10 | 6.5790906 | 6.6163717 | 6.5519654 | 0 |
| 1735516620 | 6.5800027 | -0.01 | -0.08 | 6.5853525 | 6.5853525 | 6.5243942 | 0 |
| 1735430220 | 6.5853525 | 0 | 0.05 | 6.5853525 | 6.5853525 | 6.5820124 | 0 |
| 1735343760 | 6.5820124 | 0.02 | 0.26 | 6.5656275 | 6.5921676 | 6.5635988 | 0 |
| 1735257420 | 6.5652055 | -0.02 | -0.32 | 6.5861693 | 6.5900347 | 6.5583991 | 0 |
| 1735171020 | 6.5865504 | 0.01 | 0.12 | 6.5770584 | 6.6008167 | 6.5682003 | 0 |
| 1735084620 | 6.5786374 | 0.01 | 0.10 | 6.577811 | 6.5961979 | 6.5670666 | 0 |
| 1734998220 | 6.5721481 | 0.02 | 0.33 | 6.5486387 | 6.5979662 | 6.544514 | 0 |
| 1734911820 | 6.550667 | -0.01 | -0.14 | 6.5597604 | 6.5910291 | 6.5417097 | 0 |
| 1734825420 | 6.5597604 | 0 | 0.00 | 6.5597604 | 6.5597604 | 6.5597424 | 0 |
| 1734739020 | 6.5597424 | -0.04 | -0.64 | 6.6022052 | 6.6166891 | 6.5444961 | 0 |
| 1734652620 | 6.6019873 | -0.01 | -0.12 | 6.6082221 | 6.6107354 | 6.561974 | 0 |
| 1734566220 | 6.609774 | 0.1 | 1.59 | 6.506643 | 6.6136853 | 6.4944268 | 0 |
| 1734479820 | 6.506398 | 0.02 | 0.34 | 6.4839912 | 6.5140212 | 6.4859787 | 0 |
| 1734393420 | 6.4843179 | -0 | -0.00 | 6.4851618 | 6.5112245 | 6.4712408 | 0 |
| 1734307020 | 6.4843908 | 0 | 0.00 | 6.4843908 | 6.4843908 | 6.4843908 | 0 |
| 1734220620 | 6.4843908 | 0 | 0.00 | 6.4843908 | 6.4843908 | 6.4843908 | 0 |
| 1734134220 | 6.4843908 | -0.03 | -0.45 | 6.5137489 | 6.5246836 | 6.4715403 | 0 |
| 1734047820 | 6.513572 | 0.01 | 0.21 | 6.5004219 | 6.5245664 | 6.4846704 | 0 |
| 1733961420 | 6.5001361 | 0.01 | 0.20 | 6.486251 | 6.5216722 | 6.4856535 | 0 |
| 1733875020 | 6.4869044 | 0.01 | 0.23 | 6.4723659 | 6.5079328 | 6.4596866 | 0 |
| 1733788620 | 6.4720936 | 0 | 0.05 | 6.4690988 | 6.4862782 | 6.4452745 | 0 |
| 1733702220 | 6.4685543 | 0 | 0.04 | 6.4661039 | 6.4766403 | 6.4661039 | 0 |
| 1733615820 | 6.4661039 | 0 | 0.00 | 6.4661039 | 6.466104 | 6.4661039 | 0 |
| 1733529420 | 6.4661039 | 0.02 | 0.24 | 6.450313 | 6.4906071 | 6.4296565 | 0 |
| 1733443020 | 6.4504764 | -0.07 | -1.06 | 6.5190443 | 6.5172066 | 6.4472638 | 0 |
| 1733356620 | 6.5196025 | 0 | 0.04 | 6.518282 | 6.5503675 | 6.5000816 | 0 |
| 1733270220 | 6.5169343 | -0.03 | -0.46 | 6.5466103 | 6.5594064 | 6.5043833 | 0 |
| 1733183820 | 6.547046 | 0.02 | 0.35 | 6.5230057 | 6.5722842 | 6.5178328 | 0 |
| 1733097420 | 6.5240947 | 0.02 | 0.34 | 6.5017696 | 6.5292676 | 6.4957936 | 0 |
| 1733011020 | 6.5017696 | 0 | 0.00 | 6.5017696 | 6.5017696 | 6.5017696 | 0 |
| 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 |
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
