Hot Features
プレミアム
Australian Dollar vs Danish Krone (AUDDKK)
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 | -0.0188 | -0.409122562674 | 4.5952 | 4.6162 | 4.5651 | 0 | 0 | FX |
| 4 | -0.01465 | -0.31909911676 | 4.59105 | 4.6386 | 4.5612 | 0 | 0 | FX |
| 12 | 0.0016 | 0.0349742065227 | 4.5748 | 4.6386 | 4.4349 | 0 | 0 | FX |
| 26 | 0.31745 | 7.45371511758 | 4.25895 | 15.64404 | 4.1978 | 0 | 0 | FX |
| 52 | 0.3313 | 7.80429200726 | 4.2451 | 15.64404 | 4.11 | 0 | 0 | FX |
| 156 | -0.0748 | -1.6081871345 | 4.6512 | 15.64404 | 0.3982 | 0 | 0 | FX |
| 260 | -0.1556 | -3.28825021133 | 4.732 | 15.64404 | 0.3982 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 4.5763999 | 0 | 0.00 | 4.5763999 | 4.5763999 | 4.5763999 | 0 |
| 1780703820 | 4.5763999 | -0.01 | -0.26 | 4.58905 | 4.5893 | 4.5651 | 0 |
| 1780617420 | 4.5884 | -0 | -0.07 | 4.5923999 | 4.5975 | 4.5835 | 0 |
| 1780531020 | 4.59175 | -0.02 | -0.45 | 4.6121 | 4.6158 | 4.589 | 0 |
| 1780444620 | 4.6127 | 0.01 | 0.24 | 4.6015499 | 4.6162 | 4.5967 | 0 |
| 1780358220 | 4.6015499 | -0.01 | -0.13 | 4.60675 | 4.6122 | 4.5917 | 0 |
| 1780271820 | 4.60735 | -0 | -0.08 | 4.5952 | 4.6112 | 4.5952 | 0 |
| 1780185420 | 4.6112 | 0 | 0.00 | 4.6112 | 4.6112 | 4.6112 | 0 |
| 1780099020 | 4.6112 | 0.02 | 0.38 | 4.59365 | 4.6131 | 4.5906 | 0 |
| 1780012620 | 4.59375 | 0 | 0.11 | 4.58765 | 4.5973 | 4.5763 | 0 |
| 1779926220 | 4.58885 | -0.02 | -0.35 | 4.60455 | 4.5989 | 4.5747 | 0 |
| 1779839820 | 4.60475 | 0 | 0.02 | 4.60295 | 4.6116 | 4.5954 | 0 |
| 1779753420 | 4.6037 | 0.01 | 0.22 | 4.5938 | 4.6102 | 4.5951 | 0 |
| 1779667020 | 4.5938 | -0 | -0.05 | 4.5978 | 4.5996 | 4.5921 | 0 |
| 1779580620 | 4.5959 | 0 | 0.00 | 4.5959 | 4.5959 | 4.5959 | 0 |
| 1779494220 | 4.5959 | -0 | -0.02 | 4.5973 | 4.6003999 | 4.5871 | 0 |
| 1779407820 | 4.5967 | 0 | 0.02 | 4.59615 | 4.6074 | 4.5725 | 0 |
| 1779321420 | 4.59585 | 0.02 | 0.46 | 4.5735 | 4.60555 | 4.573 | 0 |
| 1779235020 | 4.5748 | -0.02 | -0.49 | 4.59785 | 4.5854 | 4.5612 | 0 |
| 1779148620 | 4.59745 | 0.01 | 0.21 | 4.58785 | 4.6064999 | 4.584 | 0 |
| 1779062220 | 4.5878 | -0.01 | -0.21 | 4.6009 | 4.6019 | 4.5872 | 0 |
| 1778975820 | 4.5975 | 0 | 0.00 | 4.5975 | 4.5975 | 4.5975 | 0 |
| 1778889420 | 4.5975 | -0.03 | -0.56 | 4.62295 | 4.614 | 4.5725 | 0 |
| 1778803020 | 4.62345 | -0 | -0.06 | 4.62725 | 4.6339 | 4.6144 | 0 |
| 1778716620 | 4.6264 | 0.02 | 0.41 | 4.6078 | 4.6386 | 4.6041999 | 0 |
| 1778630220 | 4.6077 | 0.01 | 0.26 | 4.596 | 4.6123 | 4.5847 | 0 |
| 1778543820 | 4.59565 | 0 | 0.03 | 4.5938 | 4.6054 | 4.5927 | 0 |
| 1778457420 | 4.5942 | -0 | -0.10 | 4.59105 | 4.6041999 | 4.5852 | 0 |
| 1778370960 | 4.5987 | 0 | 0.00 | 4.5987 | 4.5987 | 4.5987 | 0 |
| 1778284620 | 4.5987 | 0.01 | 0.15 | 4.5919 | 4.6006 | 4.5904 | 0 |
| 1778198220 | 4.5919 | -0.01 | -0.23 | 4.6022999 | 4.6142 | 4.5883 | 0 |
| 1778111820 | 4.60245 | 0.01 | 0.17 | 4.595 | 4.6184 | 4.5961999 | 0 |
| 1778025420 | 4.59475 | 0.01 | 0.32 | 4.5807 | 4.5963 | 4.5633 | 0 |
| 1777939020 | 4.5803 | -0.02 | -0.33 | 4.594 | 4.5944 | 4.5737 | 0 |
| 1777852620 | 4.5956 | 0 | 0.08 | 4.5779 | 4.59705 | 4.57605 | 0 |
| 1777766220 | 4.592 | 0 | 0.00 | 4.592 | 4.592 | 4.592 | 0 |
| 1777679820 | 4.592 | 0 | 0.08 | 4.5874499 | 4.596 | 4.5736 | 0 |
| 1777593420 | 4.58835 | 0.03 | 0.65 | 4.55875 | 4.5907 | 4.5551 | 0 |
| 1777507020 | 4.5585 | -0.02 | -0.54 | 4.5843 | 4.5771 | 4.5499 | 0 |
| 1777420620 | 4.5831 | 0 | 0.01 | 4.5837 | 4.5873 | 4.5721999 | 0 |
| 1777334220 | 4.58285 | 0.02 | 0.50 | 4.5588 | 4.5841 | 4.5637 | 0 |
| 1777247820 | 4.5599999 | 0.01 | 0.12 | 4.55225 | 4.5616 | 4.55195 | 0 |
| 1777161420 | 4.5544 | 0 | 0.00 | 4.5544 | 4.5544 | 4.5544 | 0 |
| 1777075020 | 4.5544 | -0.01 | -0.12 | 4.56005 | 4.5634 | 4.551 | 0 |
| 1776988620 | 4.5599999 | -0.01 | -0.20 | 4.56925 | 4.5725 | 4.5537 | 0 |
| 1776902220 | 4.5692 | 0.01 | 0.33 | 4.5535 | 4.5726 | 4.5523999 | 0 |
| 1776815820 | 4.55425 | 0 | 0.10 | 4.5494 | 4.5616 | 4.5401 | 0 |
| 1776729420 | 4.5495 | -0.01 | -0.18 | 4.5425 | 4.5535 | 4.5406 | 0 |
| 1776642960 | 4.5578 | 0 | 0.00 | 4.5578 | 4.5578 | 4.5578 | 0 |
| 1776556560 | 4.5578 | 0 | 0.00 | 4.5578 | 4.5578 | 4.5578 | 0 |
| 1776470220 | 4.5578 | 0.02 | 0.34 | 4.54155 | 4.5628 | 4.5406 | 0 |
| 1776383820 | 4.5423 | 0 | 0.01 | 4.54155 | 4.5555 | 4.5391 | 0 |
| 1776297420 | 4.54185 | 0.03 | 0.60 | 4.51515 | 4.545 | 4.5195 | 0 |
| 1776211020 | 4.5146 | 0.01 | 0.14 | 4.50815 | 4.5251 | 4.4969 | 0 |
| 1776124620 | 4.5085 | 0.02 | 0.35 | 4.49295 | 4.5157999 | 4.4949 | 0 |
| 1776038220 | 4.4926 | -0.01 | -0.23 | 4.4828 | 4.5031 | 4.47345 | 0 |
| 1775951820 | 4.5031 | 0 | 0.00 | 4.5031 | 4.5031 | 4.5031 | 0 |
| 1775865420 | 4.5031 | -0.02 | -0.42 | 4.52255 | 4.5211 | 4.4967499 | 0 |
| 1775779020 | 4.52225 | 0.01 | 0.22 | 4.5115 | 4.5279999 | 4.4965 | 0 |
| 1775692620 | 4.5124 | -0.01 | -0.21 | 4.52485 | 4.5247 | 4.497 | 0 |
| 1775606220 | 4.5217 | 0.04 | 0.97 | 4.47865 | 4.5259 | 4.4739 | 0 |
| 1775519820 | 4.4784 | 0.01 | 0.19 | 4.46975 | 4.4865 | 4.4733 | 0 |
| 1775433420 | 4.46975 | -0 | -0.07 | 4.47075 | 4.4727 | 4.4629 | 0 |
| 1775347020 | 4.4727 | 0 | 0.00 | 4.4727 | 4.4727 | 4.4727 | 0 |
| 1775260620 | 4.4727 | -0 | -0.04 | 4.4737 | 4.4799 | 4.4673999 | 0 |
| 1775174220 | 4.4744 | 0.01 | 0.24 | 4.4631 | 4.4781 | 4.4505 | 0 |
| 1775087820 | 4.46385 | -0 | -0.07 | 4.4667 | 4.4821 | 4.4577 | 0 |
| 1775001420 | 4.4668 | 0 | 0.09 | 4.46375 | 4.4789 | 4.4349 | 0 |
| 1774915020 | 4.4629 | -0.01 | -0.16 | 4.4544499 | 4.47455 | 4.4506 | 0 |
| 1774828620 | 4.4702 | 0 | 0.00 | 4.4702 | 4.4702 | 4.4702 | 0 |
| 1774742220 | 4.4702 | 0 | 0.00 | 4.4702 | 4.4702 | 4.4702 | 0 |
| 1774655820 | 4.4702 | 0.01 | 0.20 | 4.4619 | 4.4779 | 4.4564 | 0 |
| 1774569420 | 4.4612999 | -0.03 | -0.59 | 4.4877 | 4.4944 | 4.4579 | 0 |
| 1774483020 | 4.48765 | -0.01 | -0.30 | 4.49975 | 4.499 | 4.4803 | 0 |
| 1774396620 | 4.5011 | -0.01 | -0.17 | 4.51095 | 4.51225 | 4.4825 | 0 |
| 1774310220 | 4.5088 | -0.02 | -0.45 | 4.53035 | 4.5422 | 4.4928 | 0 |
| 1774223820 | 4.52925 | -0.02 | -0.43 | 4.5326 | 4.5487 | 4.5268 | 0 |
| 1774137420 | 4.5487 | 0 | 0.00 | 4.5487 | 4.5487 | 4.5487 | 0 |
| 1774051020 | 4.5487 | -0.02 | -0.46 | 4.5695 | 4.5868 | 4.5315 | 0 |
| 1773964620 | 4.5695 | -0.01 | -0.27 | 4.5827 | 4.5963 | 4.5513 | 0 |
| 1773878220 | 4.5818 | -0.02 | -0.48 | 4.60315 | 4.6134 | 4.5786 | 0 |
| 1773791820 | 4.6037 | 0.01 | 0.25 | 4.59215 | 4.6102 | 4.5907 | 0 |
| 1773705420 | 4.5921 | 0.01 | 0.31 | 4.5776 | 4.5984 | 4.5739 | 0 |
| 1773619020 | 4.57795 | 0 | 0.08 | 4.5748 | 4.57875 | 4.56895 | 0 |
| 1773532620 | 4.5744 | 0 | 0.00 | 4.5744 | 4.5744 | 4.5744 | 0 |
| 1773446220 | 4.5744 | -0.01 | -0.32 | 4.588 | 4.59765 | 4.5679999 | 0 |
| 1773359820 | 4.58895 | -0.03 | -0.56 | 4.615 | 4.6215 | 4.588 | 0 |
| 1773273420 | 4.61465 | 0.03 | 0.74 | 4.58215 | 4.6325 | 4.6005 | 0 |
| 1773187020 | 4.5808 | 0.03 | 0.75 | 4.5449 | 4.5932 | 4.5391 | 0 |
| 1773100620 | 4.5465 | 0.03 | 0.70 | 4.5169 | 4.5536 | 4.5239 | 0 |
| 1773014220 | 4.5150499 | -0.01 | -0.20 | 4.5173 | 4.5274 | 4.51445 | 0 |
| 1772927760 | 4.5243 | 0 | 0.00 | 4.5243 | 4.5243 | 4.5243 | 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。
