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チャート、分析ツール、価格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 | 0.01685 | 0.372178292177 | 4.5274 | 4.5468 | 4.5008 | 0 | 0 | FX |
| 4 | -0.0236 | -0.516654443557 | 4.56785 | 4.5847 | 4.5008 | 0 | 0 | FX |
| 12 | 0.0513 | 1.14178880246 | 4.49295 | 4.6386 | 4.4949 | 0 | 0 | FX |
| 26 | 0.26325 | 6.14926419061 | 4.281 | 15.64404 | 4.2741 | 0 | 0 | FX |
| 52 | 0.3915 | 9.42748780928 | 4.15275 | 15.64404 | 4.11 | 0 | 0 | FX |
| 156 | -0.02115 | -0.463267183598 | 4.5654 | 15.64404 | 0.3982 | 0 | 0 | FX |
| 260 | -0.18185 | -3.84778146886 | 4.7261 | 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 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 4.54375 | 0.01 | 0.21 | 4.53325 | 4.5468 | 4.5275999 | 0 |
| 1783295820 | 4.5342 | -0 | -0.03 | 4.5352 | 4.53965 | 4.53115 | 0 |
| 1783209360 | 4.5357 | 0 | 0.00 | 4.5357 | 4.5357 | 4.5357 | 0 |
| 1783123020 | 4.5357 | 0.01 | 0.24 | 4.5253 | 4.5377 | 4.5279999 | 0 |
| 1783036620 | 4.52485 | -0 | -0.03 | 4.52675 | 4.5327 | 4.5132 | 0 |
| 1782950220 | 4.5263 | -0 | -0.01 | 4.5268 | 4.5342 | 4.5119999 | 0 |
| 1782863820 | 4.5268499 | 0.02 | 0.49 | 4.5045 | 4.5313 | 4.5035999 | 0 |
| 1782777420 | 4.50485 | -0.02 | -0.50 | 4.5274 | 4.5262 | 4.5008 | 0 |
| 1782691020 | 4.52755 | 0 | 0.00 | 4.53155 | 4.53305 | 4.5179 | 0 |
| 1782604620 | 4.5274 | 0 | 0.00 | 4.5274 | 4.5274 | 4.5274 | 0 |
| 1782518220 | 4.5274 | -0.01 | -0.26 | 4.53955 | 4.5345 | 4.5138 | 0 |
| 1782431820 | 4.53925 | -0 | -0.06 | 4.54185 | 4.549 | 4.53215 | 0 |
| 1782345420 | 4.54185 | -0 | -0.01 | 4.5426 | 4.5500999 | 4.5272 | 0 |
| 1782259020 | 4.54215 | -0.03 | -0.73 | 4.5748 | 4.5641 | 4.5375 | 0 |
| 1782172620 | 4.57535 | 0.01 | 0.21 | 4.5663 | 4.5835 | 4.5649 | 0 |
| 1782086220 | 4.56565 | -0 | -0.05 | 4.5704 | 4.5797 | 4.5647 | 0 |
| 1781999820 | 4.5681 | 0 | 0.00 | 4.5681 | 4.5681 | 4.5681 | 0 |
| 1781913420 | 4.5681 | -0.01 | -0.14 | 4.57435 | 4.5836 | 4.565 | 0 |
| 1781827020 | 4.57455 | 0.02 | 0.34 | 4.55975 | 4.5832 | 4.5609 | 0 |
| 1781740620 | 4.5588499 | 0.01 | 0.22 | 4.5489 | 4.567 | 4.542 | 0 |
| 1781654220 | 4.54885 | -0.01 | -0.25 | 4.55975 | 4.5635 | 4.5464 | 0 |
| 1781567820 | 4.56005 | 0 | 0.03 | 4.5577 | 4.5658 | 4.5481 | 0 |
| 1781481420 | 4.5585 | 0.01 | 0.15 | 4.5502 | 4.56395 | 4.54555 | 0 |
| 1781395020 | 4.5518 | 0 | 0.00 | 4.5518 | 4.5518 | 4.5518 | 0 |
| 1781308620 | 4.5518 | 0 | 0.04 | 4.55035 | 4.5565 | 4.539 | 0 |
| 1781222220 | 4.5500999 | 0.02 | 0.41 | 4.53175 | 4.5531 | 4.5245 | 0 |
| 1781135820 | 4.53165 | -0.02 | -0.41 | 4.55115 | 4.548 | 4.5302 | 0 |
| 1781049420 | 4.55025 | -0.01 | -0.29 | 4.5634 | 4.5749 | 4.5406 | 0 |
| 1780963020 | 4.56335 | -0 | -0.11 | 4.56785 | 4.5847 | 4.5609 | 0 |
| 1780876620 | 4.56825 | -0.01 | -0.18 | 4.55835 | 4.5763999 | 4.5571 | 0 |
| 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 |
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。
