Hot Features
プレミアム
United Arab Emirates Dirham vs Turkish Lira (AEDTRY)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0562347 | 0.598316877288 | 9.3988156 | 9.4566757 | 9.3977674 | 0 | 0 | FX |
| 4 | 0.1058481 | 1.13216184371 | 9.3492022 | 9.4681614 | 9.3035924 | 0 | 0 | FX |
| 12 | 0.1941964 | 2.09695997904 | 9.2608539 | 9.4681614 | 9.1964334 | 0 | 0 | FX |
| 26 | 0.6869875 | 7.83511153684 | 8.7680628 | 9.4681614 | 8.7334603 | 0 | 0 | FX |
| 52 | 1.5849809 | 20.1393509948 | 7.8700694 | 9.4681614 | 7.8604514 | 0 | 0 | FX |
| 156 | 5.7985749 | 158.583725191 | 3.6564754 | 9.4681614 | 2.79036 | 0 | 0 | FX |
| 260 | 7.8896858 | 504.015888951 | 1.5653645 | 9.4681614 | 0.1695377 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733097420 | 9.4509352 | 0.01 | 0.16 | 9.4361012 | 9.453444 | 9.4361012 | 0 |
| 1733011020 | 9.4361012 | -0.01 | -0.07 | 9.4361012 | 9.4426626 | 9.4361012 | 0 |
| 1732924620 | 9.4426626 | 0 | 0.02 | 9.440539 | 9.4484888 | 9.4281945 | 0 |
| 1732838220 | 9.4406275 | 0.01 | 0.10 | 9.4311965 | 9.4426203 | 9.4155121 | 0 |
| 1732751820 | 9.431417 | -0 | -0.05 | 9.4353335 | 9.4531486 | 9.4242518 | 0 |
| 1732665420 | 9.4362156 | 0.01 | 0.14 | 9.4224884 | 9.4424584 | 9.4146474 | 0 |
| 1732579020 | 9.4229784 | 0.02 | 0.16 | 9.3988156 | 9.4261485 | 9.3977674 | 0 |
| 1732492620 | 9.407487 | 0 | 0.00 | 9.407487 | 9.407487 | 9.407487 | 0 |
| 1732406220 | 9.407487 | 0 | 0.00 | 9.407487 | 9.407487 | 9.407487 | 0 |
| 1732319820 | 9.407487 | 0.01 | 0.06 | 9.4020146 | 9.4211928 | 9.3942281 | 0 |
| 1732233420 | 9.4016062 | 0.01 | 0.12 | 9.3895725 | 9.410539 | 9.3716452 | 0 |
| 1732147020 | 9.3902273 | -0 | -0.05 | 9.3934658 | 9.4088375 | 9.3759069 | 0 |
| 1732060620 | 9.3944731 | -0.02 | -0.20 | 9.4137761 | 9.4681614 | 9.3826572 | 0 |
| 1731974220 | 9.4136672 | 0.03 | 0.35 | 9.3732295 | 9.4303226 | 9.3764344 | 0 |
| 1731887820 | 9.3804024 | 0.01 | 0.10 | 9.3782351 | 9.434033 | 9.3700046 | 0 |
| 1731801420 | 9.370814 | -0 | -0.04 | 9.370814 | 9.370814 | 9.370814 | 0 |
| 1731715020 | 9.3744452 | -0.06 | -0.68 | 9.3889204 | 9.3823577 | 9.3332589 | 0 |
| 1731628620 | 9.4387966 | 0.09 | 0.93 | 9.3522188 | 9.4601197 | 9.3452763 | 0 |
| 1731542220 | 9.3520827 | -0.01 | -0.07 | 9.3604138 | 9.3619606 | 9.3444397 | 0 |
| 1731455820 | 9.3590525 | 0.01 | 0.13 | 9.3467996 | 9.3696543 | 9.3433433 | 0 |
| 1731369420 | 9.3470187 | -0.01 | -0.11 | 9.3569939 | 9.3622827 | 9.3420255 | 0 |
| 1731283020 | 9.3570715 | -0 | -0.01 | 9.35005 | 9.35849 | 9.3454556 | 0 |
| 1731196620 | 9.3581813 | 0 | 0.00 | 9.3581813 | 9.3581813 | 9.3581813 | 0 |
| 1731110220 | 9.3581813 | 0 | 0.05 | 9.3534712 | 9.3641165 | 9.3261638 | 0 |
| 1731023820 | 9.3537707 | 0.04 | 0.44 | 9.3127932 | 9.356466 | 9.305799 | 0 |
| 1730937420 | 9.312796 | -0.02 | -0.26 | 9.3409473 | 9.3467192 | 9.3035924 | 0 |
| 1730851020 | 9.3374625 | -0.02 | -0.16 | 9.3526 | 9.3547508 | 9.3262455 | 0 |
| 1730764620 | 9.3526545 | 0 | 0.03 | 9.3495044 | 9.3551361 | 9.3430166 | 0 |
| 1730678220 | 9.3499714 | 0 | 0.05 | 9.3456302 | 9.3555349 | 9.3448815 | 0 |
| 1730591820 | 9.3456302 | 0 | 0.00 | 9.3456302 | 9.3456302 | 9.345603 | 0 |
| 1730505420 | 9.345603 | 0.01 | 0.06 | 9.3391995 | 9.3736101 | 9.3294037 | 0 |
| 1730419020 | 9.3397222 | 0 | 0.05 | 9.3351211 | 9.3487067 | 9.3079733 | 0 |
| 1730332620 | 9.3352028 | 0 | 0.02 | 9.3329213 | 9.3384316 | 9.3060331 | 0 |
| 1730246220 | 9.3329158 | -0 | -0.04 | 9.3365641 | 9.3392399 | 9.3242726 | 0 |
| 1730159820 | 9.3364279 | -0 | -0.01 | 9.3375347 | 9.3420092 | 9.32208 | 0 |
| 1730073420 | 9.3374407 | 0 | 0.01 | 9.3370541 | 9.3465858 | 9.3248175 | 0 |
| 1729986960 | 9.336074 | 0 | 0.00 | 9.336074 | 9.336074 | 9.336074 | 0 |
| 1729900620 | 9.336074 | -0 | -0.00 | 9.3363735 | 9.3497427 | 9.3223795 | 0 |
| 1729814220 | 9.3364279 | 0.01 | 0.06 | 9.3313095 | 9.3407296 | 9.3137489 | 0 |
| 1729727820 | 9.3311734 | 0 | 0.04 | 9.3268989 | 9.3400762 | 9.3189961 | 0 |
| 1729641420 | 9.3270078 | 0 | 0.02 | 9.3250013 | 9.3330792 | 9.3161448 | 0 |
| 1729555020 | 9.3249931 | -0.01 | -0.08 | 9.3319044 | 9.3345317 | 9.3098284 | 0 |
| 1729468620 | 9.3323591 | 0.04 | 0.45 | 9.2909881 | 9.3436509 | 9.2797167 | 0 |
| 1729382220 | 9.2909881 | 0 | 0.00 | 9.2909881 | 9.2909881 | 9.2909881 | 0 |
| 1729295820 | 9.2909881 | -0.02 | -0.21 | 9.3109175 | 9.3412342 | 9.2909881 | 0 |
| 1729209420 | 9.3104002 | 0.01 | 0.08 | 9.3031854 | 9.3201075 | 9.2814592 | 0 |
| 1729123020 | 9.3029131 | -0.02 | -0.20 | 9.320343 | 9.3275759 | 9.2950176 | 0 |
| 1729036620 | 9.3211271 | -0.01 | -0.10 | 9.3303022 | 9.3326899 | 9.2897086 | 0 |
| 1728950220 | 9.3303593 | -0 | -0.03 | 9.3330338 | 9.3446862 | 9.322699 | 0 |
| 1728863820 | 9.3331699 | 0 | 0.02 | 9.3339976 | 9.3423631 | 9.332394 | 0 |
| 1728777420 | 9.331609 | 0 | 0.00 | 9.331609 | 9.331609 | 9.331609 | 0 |
| 1728691020 | 9.331609 | 0 | 0.01 | 9.3312278 | 9.3619588 | 9.3114075 | 0 |
| 1728604620 | 9.3309283 | 0 | 0.03 | 9.3280424 | 9.3348283 | 9.3012251 | 0 |
| 1728518220 | 9.3278518 | -0 | -0.02 | 9.3295126 | 9.332419 | 9.311393 | 0 |
| 1728431820 | 9.3298393 | -0 | -0.01 | 9.3304764 | 9.3379162 | 9.2949088 | 0 |
| 1728345420 | 9.3304083 | 0 | 0.03 | 9.327743 | 9.3324829 | 9.2843627 | 0 |
| 1728259020 | 9.3278845 | 0.04 | 0.40 | 9.3247658 | 9.342197 | 9.2909066 | 0 |
| 1728172620 | 9.2909066 | 0 | 0.00 | 9.2909066 | 9.2909066 | 9.2909066 | 0 |
| 1728086220 | 9.2909066 | -0.03 | -0.33 | 9.3214402 | 9.3479716 | 9.2909066 | 0 |
| 1727999820 | 9.3214402 | 0 | 0.01 | 9.3207459 | 9.3310372 | 9.2860059 | 0 |
| 1727913420 | 9.3208821 | 0.01 | 0.13 | 9.3086033 | 9.3283419 | 9.3060984 | 0 |
| 1727827020 | 9.3087938 | -0 | -0.05 | 9.3135583 | 9.3207282 | 9.2930438 | 0 |
| 1727740620 | 9.31364 | 0.01 | 0.09 | 9.303866 | 9.316496 | 9.2971723 | 0 |
| 1727654220 | 9.3052273 | 0.01 | 0.13 | 9.3047236 | 9.3071753 | 9.2933024 | 0 |
| 1727567760 | 9.2933024 | 0 | 0.00 | 9.2933024 | 9.2933024 | 9.2933024 | 0 |
| 1727481360 | 9.2933024 | -0.01 | -0.14 | 9.3059079 | 9.3108921 | 9.2853253 | 0 |
| 1727395020 | 9.306624 | 0 | 0.03 | 9.3031037 | 9.3135107 | 9.2877883 | 0 |
| 1727308620 | 9.3034494 | 0.01 | 0.16 | 9.288791 | 9.3066689 | 9.2811889 | 0 |
| 1727222220 | 9.2886741 | -0.01 | -0.11 | 9.2980315 | 9.3046605 | 9.2813503 | 0 |
| 1727135820 | 9.2988565 | 0.01 | 0.07 | 9.2945548 | 9.3033813 | 9.2580996 | 0 |
| 1727049420 | 9.2927307 | 0 | 0.04 | 9.2887285 | 9.3234141 | 9.2847399 | 0 |
| 1726963020 | 9.2887285 | -0 | -0.02 | 9.2887285 | 9.2887285 | 9.2887285 | 0 |
| 1726876620 | 9.2902726 | 0.01 | 0.11 | 9.2799631 | 9.2987181 | 9.2718486 | 0 |
| 1726790220 | 9.2797167 | 0 | 0.03 | 9.2753062 | 9.2829411 | 9.2489518 | 0 |
| 1726703820 | 9.2773754 | 0 | 0.00 | 9.2758507 | 9.2891418 | 9.261903 | 0 |
| 1726617420 | 9.2769126 | 0.01 | 0.13 | 9.2644704 | 9.2874693 | 9.2497604 | 0 |
| 1726531020 | 9.2651238 | 0.01 | 0.11 | 9.2549414 | 9.2730114 | 9.2265575 | 0 |
| 1726444620 | 9.2550912 | 0.02 | 0.23 | 9.2122787 | 9.2630887 | 9.1964334 | 0 |
| 1726358220 | 9.2339776 | 0 | 0.00 | 9.2339776 | 9.2339776 | 9.2339776 | 0 |
| 1726271820 | 9.2339776 | -0.02 | -0.19 | 9.2500952 | 9.253228 | 9.2122787 | 0 |
| 1726185420 | 9.2515382 | -0.01 | -0.07 | 9.2586618 | 9.2607032 | 9.2208004 | 0 |
| 1726099020 | 9.2578546 | -0.01 | -0.13 | 9.2640619 | 9.2755736 | 9.2379526 | 0 |
| 1726012620 | 9.2701878 | -0.01 | -0.15 | 9.2842032 | 9.2839889 | 9.2601415 | 0 |
| 1725926220 | 9.2843121 | 0.02 | 0.25 | 9.2608539 | 9.2855645 | 9.2430166 | 0 |
| 1725839820 | 9.2608648 | 0.03 | 0.35 | 9.228832 | 9.2872319 | 9.2092062 | 0 |
| 1725753420 | 9.228832 | -0 | -0.00 | 9.228832 | 9.228945 | 9.228832 | 0 |
| 1725667020 | 9.228945 | -0.03 | -0.27 | 9.2524258 | 9.2743036 | 9.210666 | 0 |
| 1725580620 | 9.2540157 | -0.01 | -0.15 | 9.2681379 | 9.2673005 | 9.2340321 | 0 |
| 1725494220 | 9.2681924 | 0.01 | 0.11 | 9.2576982 | 9.2816618 | 9.2527361 | 0 |
| 1725407820 | 9.2576982 | 0.02 | 0.25 | 9.2347463 | 9.2676286 | 9.2253532 | 0 |
| 1725321420 | 9.2347736 | -0.04 | -0.46 | 9.277628 | 9.2808973 | 9.2227856 | 0 |
| 1725235020 | 9.2770562 | 0 | 0.00 | 9.2770562 | 9.2770562 | 9.2770562 | 0 |
| 1725148620 | 9.2770562 | 0 | 0.00 | 9.2770562 | 9.2770562 | 9.2770562 | 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
