Hot Features
プレミアム
Australian Dollar vs Norwegian Krone (AUDNOK)
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 | 0.0687663 | 1.01258434558 | 6.7911676 | 6.8821 | 6.7497683 | 0 | 0 | FX |
| 4 | 0.2200289 | 3.31373566339 | 6.639905 | 6.8821 | 6.592371 | 0 | 0 | FX |
| 12 | 0.1261135 | 1.87283729753 | 6.7338204 | 6.8821 | 2.1244885 | 0 | 0 | FX |
| 26 | 0.1390238 | 2.06852640389 | 6.7209101 | 6.9232196 | 2.1244885 | 0 | 0 | FX |
| 52 | 0.2821314 | 4.28914367678 | 6.5778025 | 40.617272 | 2.1244885 | 0 | 0 | FX |
| 156 | -0.2460023 | -3.46192666351 | 7.1059362 | 181.93535 | 2.1244885 | 0 | 0 | FX |
| 260 | 0.4075556 | 6.31636244887 | 6.4523783 | 181.93535 | 2.1244885 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782691020 | 6.8527211 | 0.01 | 0.08 | 6.8606533 | 6.867 | 6.8318605 | 0 |
| 1782604620 | 6.8472 | 0 | 0.00 | 6.8472 | 6.8472 | 6.8472 | 0 |
| 1782518220 | 6.8472 | 0.04 | 0.53 | 6.8115903 | 6.8821 | 6.8055 | 0 |
| 1782431820 | 6.8110368 | 0.01 | 0.21 | 6.7973641 | 6.844 | 6.78345 | 0 |
| 1782345420 | 6.7969371 | 0.02 | 0.35 | 6.7734378 | 6.8047853 | 6.7712 | 0 |
| 1782259020 | 6.7731 | -0.01 | -0.14 | 6.781655 | 6.7918 | 6.7497683 | 0 |
| 1782172620 | 6.7823159 | -0.01 | -0.17 | 6.7911676 | 6.8099384 | 6.7526 | 0 |
| 1782086220 | 6.7942 | -0 | -0.01 | 6.8114514 | 6.8198177 | 6.7818052 | 0 |
| 1781999820 | 6.7950909 | -0 | -0.07 | 6.7950909 | 6.8008321 | 6.7862986 | 0 |
| 1781913420 | 6.7996 | -0.03 | -0.50 | 6.8308913 | 6.842 | 6.7819 | 0 |
| 1781827020 | 6.8335827 | 0.09 | 1.28 | 6.7478558 | 6.854 | 6.7423 | 0 |
| 1781740620 | 6.74705 | 0.05 | 0.80 | 6.6932904 | 6.7541 | 6.6798 | 0 |
| 1781654220 | 6.6933618 | -0.05 | -0.74 | 6.7421483 | 6.7493945 | 6.6914999 | 0 |
| 1781567820 | 6.7432789 | 0.02 | 0.33 | 6.7204373 | 6.7505 | 6.7111 | 0 |
| 1781481420 | 6.7209 | 0.02 | 0.33 | 6.75248 | 6.75248 | 6.6985302 | 0 |
| 1781395020 | 6.6986609 | 0 | 0.00 | 6.6986609 | 6.6986609 | 6.6986609 | 0 |
| 1781308620 | 6.6986609 | 0.01 | 0.12 | 6.6892402 | 6.732 | 6.6826613 | 0 |
| 1781222220 | 6.6906369 | 0.07 | 1.00 | 6.6232852 | 6.7018606 | 6.6197 | 0 |
| 1781135820 | 6.6241 | -0.06 | -0.85 | 6.6825589 | 6.6875089 | 6.592371 | 0 |
| 1781049420 | 6.6811999 | 0.01 | 0.19 | 6.6689767 | 6.6943 | 6.6210962 | 0 |
| 1780963020 | 6.668712 | 0.01 | 0.09 | 6.6631592 | 6.6959 | 6.6441764 | 0 |
| 1780876620 | 6.66265 | 0.01 | 0.14 | 6.6532011 | 6.6667277 | 6.60945 | 0 |
| 1780790220 | 6.6532011 | -0.04 | -0.64 | 6.6532011 | 6.6962 | 6.6532011 | 0 |
| 1780703820 | 6.6962 | 0.04 | 0.56 | 6.6588381 | 6.6962 | 6.6454677 | 0 |
| 1780617420 | 6.65915 | 0.01 | 0.18 | 6.6472716 | 6.6766 | 6.6296023 | 0 |
| 1780531020 | 6.6469449 | -0.02 | -0.25 | 6.6643519 | 6.6741194 | 6.6014186 | 0 |
| 1780444620 | 6.66365 | 0.02 | 0.29 | 6.6443357 | 6.6725 | 6.6438 | 0 |
| 1780358220 | 6.6441 | 0 | 0.06 | 6.639905 | 6.6540762 | 6.6174862 | 0 |
| 1780271820 | 6.6398 | -0.04 | -0.55 | 6.6569 | 6.676329 | 6.6344 | 0 |
| 1780185420 | 6.676329 | 0.02 | 0.29 | 6.676329 | 6.676329 | 6.6569 | 0 |
| 1780099020 | 6.6569 | 0.03 | 0.49 | 6.6250922 | 6.6599 | 6.603594 | 0 |
| 1780012620 | 6.6245481 | 0 | 0.07 | 6.6198838 | 6.6329 | 6.6010057 | 0 |
| 1779926220 | 6.6202 | -0.02 | -0.35 | 6.6433325 | 6.6462021 | 6.6068 | 0 |
| 1779839820 | 6.6434135 | 0.01 | 0.18 | 6.6305964 | 6.6511135 | 6.6196 | 0 |
| 1779753420 | 6.6313937 | 0 | 0.01 | 6.6310502 | 6.6404 | 6.5934734 | 0 |
| 1779667020 | 6.630426 | 0.04 | 0.66 | 6.6034112 | 6.6425687 | 6.5434812 | 0 |
| 1779580620 | 6.586692 | -0.03 | -0.47 | 6.5950082 | 6.618 | 6.586692 | 0 |
| 1779494220 | 6.618 | 0.02 | 0.28 | 6.6002823 | 6.6243999 | 6.5807 | 0 |
| 1779407820 | 6.5995514 | -0.02 | -0.29 | 6.6186 | 6.6232433 | 6.5730875 | 0 |
| 1779321420 | 6.6188399 | 0.03 | 0.47 | 6.5848702 | 6.645332 | 6.5860527 | 0 |
| 1779235020 | 6.5878124 | -0.05 | -0.78 | 6.6401846 | 6.6343 | 6.5678 | 0 |
| 1779148620 | 6.639822 | -0.01 | -0.08 | 6.6452474 | 6.6670971 | 6.6268 | 0 |
| 1779062220 | 6.6453133 | -0.01 | -0.22 | 6.6600024 | 6.713 | 6.6439 | 0 |
| 1778975820 | 6.6600024 | 0.01 | 0.08 | 6.6625246 | 6.6678569 | 6.6547 | 0 |
| 1778889420 | 6.6547 | -0.04 | -0.59 | 6.693266 | 6.6913 | 6.6487164 | 0 |
| 1778803020 | 6.6942685 | 0.05 | 0.69 | 6.64945 | 6.7092 | 6.5923391 | 0 |
| 1778716620 | 6.6486115 | -0 | -0.01 | 6.6494912 | 6.6981 | 6.64 | 0 |
| 1778630220 | 6.6490286 | -0 | -0.07 | 6.6543016 | 6.6601087 | 6.6058 | 0 |
| 1778543820 | 6.6535887 | -0.03 | -0.38 | 6.6642741 | 6.6765499 | 6.6445 | 0 |
| 1778457420 | 6.6791 | 0 | 0.00 | 6.6791 | 6.6791 | 6.6791 | 0 |
| 1778371020 | 6.6791 | 0 | 0.00 | 6.6791 | 6.6791 | 6.6791 | 0 |
| 1778284620 | 6.6791 | -0.02 | -0.35 | 6.7040049 | 6.7229 | 6.6458 | 0 |
| 1778198220 | 6.702743 | -0.02 | -0.34 | 6.7254 | 6.7557437 | 6.6848 | 0 |
| 1778111820 | 6.72575 | 0.06 | 0.95 | 6.6620787 | 6.7491674 | 6.6683 | 0 |
| 1778025420 | 6.6627805 | 0.01 | 0.22 | 6.6475721 | 6.6808 | 6.616 | 0 |
| 1777939020 | 6.647839 | -0.05 | -0.74 | 6.6968545 | 6.691 | 6.6412734 | 0 |
| 1777852620 | 6.6973 | 0.02 | 0.37 | 6.6723926 | 6.7060088 | 6.6708679 | 0 |
| 1777766220 | 6.6723926 | -0.02 | -0.36 | 6.681 | 6.6963 | 6.6723926 | 0 |
| 1777679820 | 6.6963 | 0.02 | 0.34 | 6.6723864 | 6.6976 | 6.653328 | 0 |
| 1777593420 | 6.6735642 | 0.03 | 0.41 | 6.6467579 | 6.7188885 | 6.6354 | 0 |
| 1777507020 | 6.6464407 | -0.05 | -0.75 | 6.69855 | 6.6868 | 6.6223382 | 0 |
| 1777420620 | 6.6968 | 0.02 | 0.32 | 6.67855 | 6.7349858 | 6.6605915 | 0 |
| 1777334220 | 6.6756607 | 0.03 | 0.41 | 6.6483605 | 6.6903499 | 6.643 | 0 |
| 1777247820 | 6.6482253 | -0.01 | -0.12 | 6.6695721 | 6.6904365 | 6.6270312 | 0 |
| 1777161420 | 6.6561 | 0 | 0.00 | 6.6561 | 6.6561 | 6.6561 | 0 |
| 1777075020 | 6.6561 | 0 | 0.03 | 6.6553531 | 6.6891 | 6.643 | 0 |
| 1776988620 | 6.6540465 | -0 | -0.07 | 6.6587999 | 6.6885 | 6.6339 | 0 |
| 1776902220 | 6.659 | -0.02 | -0.35 | 6.6831804 | 6.69 | 6.6322 | 0 |
| 1776815820 | 6.682177 | 0 | 0.01 | 6.6819499 | 6.7556083 | 6.6678219 | 0 |
| 1776729420 | 6.6817 | -0.02 | -0.37 | 6.6965007 | 6.7199 | 6.6697 | 0 |
| 1776642960 | 6.7063651 | 0 | 0.00 | 6.7063651 | 6.7063651 | 6.7063651 | 0 |
| 1776556560 | 6.7063651 | -0.02 | -0.23 | 6.722 | 6.729677 | 6.7063651 | 0 |
| 1776470220 | 6.722 | 0.02 | 0.30 | 6.7009999 | 6.7603632 | 6.6956529 | 0 |
| 1776383820 | 6.7019182 | -0.03 | -0.52 | 6.73655 | 6.7649 | 6.69335 | 0 |
| 1776297420 | 6.7367304 | 0.01 | 0.09 | 6.7311 | 6.769882 | 6.7214 | 0 |
| 1776211020 | 6.7309464 | 0.02 | 0.36 | 6.7058213 | 6.7494697 | 6.6819 | 0 |
| 1776124620 | 6.7066661 | 0.01 | 0.15 | 6.6976619 | 6.7127 | 6.6753905 | 0 |
| 1776038220 | 6.6967887 | -0.03 | -0.50 | 6.7165268 | 6.7165268 | 6.6690324 | 0 |
| 1775951820 | 6.7303 | 0 | 0.00 | 6.7303 | 6.7303 | 6.7303 | 0 |
| 1775865420 | 6.7303 | 0.01 | 0.10 | 6.7238102 | 6.7426866 | 6.699 | 0 |
| 1775779020 | 6.7237367 | -0.02 | -0.25 | 6.7393223 | 6.7521109 | 6.691 | 0 |
| 1775692620 | 6.7407822 | -0.04 | -0.60 | 6.7858267 | 6.7903891 | 6.7150807 | 0 |
| 1775606220 | 6.7818 | 0.07 | 1.01 | 6.7156 | 6.7913519 | 6.686 | 0 |
| 1775519820 | 6.7141598 | -0.02 | -0.23 | 6.7338204 | 6.7557 | 6.703709 | 0 |
| 1775433420 | 6.7299559 | 0.02 | 0.32 | 6.7080466 | 6.7501544 | 6.7080466 | 0 |
| 1775347020 | 6.708448 | -0.03 | -0.40 | 6.708448 | 6.708448 | 6.708448 | 0 |
| 1775260620 | 6.735551 | 0.01 | 0.12 | 6.730012 | 6.7595886 | 6.72 | 0 |
| 1775174220 | 6.7276047 | -0 | -0.00 | 6.7291 | 6.7581 | 6.6819094 | 0 |
| 1775087820 | 6.727617 | 0.03 | 0.47 | 6.7023 | 6.7509312 | 6.6780364 | 0 |
| 1775001420 | 6.6961963 | 0.03 | 0.41 | 6.6675528 | 140.35499 | 6.6609 | 0 |
| 1774915020 | 6.6690861 | -0.01 | -0.12 | 6.6785591 | 6.721 | 6.6596 | 0 |
| 1774828620 | 6.6771565 | -0 | -0.05 | 6.7067534 | 6.7067534 | 6.6749 | 0 |
| 1774742220 | 6.6801836 | -0.02 | -0.30 | 6.6609815 | 6.7001 | 6.6609815 | 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。
