Hot Features
プレミアム
Australian Dollar vs Norwegian Krone (AUDNOK)
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 | -0.0266393 | -0.369519545802 | 7.2091721 | 7.2796 | 7.1459 | 0 | 0 | FX |
| 4 | -0.0497999 | -0.688573134917 | 7.2323327 | 7.3209 | 7.1421013 | 0 | 0 | FX |
| 12 | 0.0191957 | 0.267971473798 | 7.1633371 | 7.3587 | 7.0991999 | 0 | 0 | FX |
| 26 | 0.1880828 | 2.68902915883 | 6.99445 | 7.3587 | 6.9547141 | 0 | 0 | FX |
| 52 | 0.1214506 | 1.719999804 | 7.0610822 | 181.93535 | 6.8167 | 0 | 0 | FX |
| 156 | 0.712132 | 11.0059951773 | 6.4704008 | 181.93535 | 4.8251735 | 0 | 0 | FX |
| 260 | 0.9780759 | 15.7640856527 | 6.2044569 | 181.93535 | 4.8251735 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732838220 | 7.1824575 | -0.01 | -0.15 | 7.1939619 | 7.2466649 | 7.1459 | 0 |
| 1732751820 | 7.19355 | -0.03 | -0.35 | 7.2190789 | 7.2372 | 7.157 | 0 |
| 1732665420 | 7.2188073 | 0.03 | 0.41 | 7.1936395 | 7.2796 | 7.1965 | 0 |
| 1732579020 | 7.1896 | -0.01 | -0.15 | 7.2055028 | 7.245 | 7.1703 | 0 |
| 1732492620 | 7.2001248 | 0 | 0.00 | 7.2001248 | 7.2001248 | 7.2001248 | 0 |
| 1732406220 | 7.2001248 | 0 | 0.00 | 7.2001248 | 7.2001248 | 7.2001248 | 0 |
| 1732319820 | 7.2001248 | -0.01 | -0.14 | 7.2091721 | 7.2504306 | 7.1844 | 0 |
| 1732233420 | 7.2103942 | 0.01 | 0.09 | 7.2053699 | 7.2238 | 7.1801126 | 0 |
| 1732147020 | 7.2039 | 0.04 | 0.50 | 7.1696 | 7.2066449 | 7.167933 | 0 |
| 1732060620 | 7.1683298 | 0.01 | 0.12 | 7.1588 | 7.20815 | 7.1421013 | 0 |
| 1731974220 | 7.1596875 | -0.02 | -0.22 | 7.1783808 | 7.1837 | 7.1525 | 0 |
| 1731887820 | 7.1757386 | 0.02 | 0.22 | 7.16955 | 7.18665 | 7.1603137 | 0 |
| 1731801420 | 7.1603137 | 0 | 0.00 | 7.1730604 | 7.1603137 | 7.1603137 | 0 |
| 1731715020 | 7.1603137 | -0.04 | -0.55 | 7.1980162 | 7.2054 | 7.1482 | 0 |
| 1731628620 | 7.1998209 | -0.03 | -0.43 | 7.2312 | 7.2299 | 7.183 | 0 |
| 1731542220 | 7.2308869 | -0 | -0.07 | 7.2360223 | 7.2505079 | 7.2107729 | 0 |
| 1731455820 | 7.2356795 | -0.02 | -0.22 | 7.251462 | 7.2611 | 7.2267 | 0 |
| 1731369420 | 7.2513694 | 0.01 | 0.13 | 7.2416426 | 7.2892 | 7.2442 | 0 |
| 1731283020 | 7.2422831 | 0 | 0.07 | 7.2422772 | 7.27035 | 7.2355745 | 0 |
| 1731196620 | 7.2373879 | 0 | 0.00 | 7.2373879 | 7.2373879 | 7.2373879 | 0 |
| 1731110220 | 7.2373879 | -0.02 | -0.31 | 7.2592252 | 7.263 | 7.2291902 | 0 |
| 1731023820 | 7.2602416 | -0.02 | -0.22 | 7.2756956 | 7.3209 | 7.2299 | 0 |
| 1730937420 | 7.2765851 | 0 | 0.06 | 7.26775 | 7.3137 | 7.2495023 | 0 |
| 1730851020 | 7.2723738 | 0.03 | 0.35 | 7.2463046 | 7.3035 | 7.2534 | 0 |
| 1730764620 | 7.2469572 | -0.02 | -0.21 | 7.2635165 | 7.2612 | 7.222 | 0 |
| 1730678220 | 7.2623 | 0.03 | 0.35 | 7.2370249 | 7.27855 | 7.22135 | 0 |
| 1730591820 | 7.2370249 | 0.01 | 0.07 | 7.2195768 | 7.2370249 | 7.2195768 | 0 |
| 1730505420 | 7.232 | -0 | -0.02 | 7.2323327 | 7.2769 | 7.2095 | 0 |
| 1730419020 | 7.2337493 | 0.03 | 0.38 | 7.2061106 | 7.2832 | 7.193069 | 0 |
| 1730332620 | 7.2064349 | 0.02 | 0.26 | 7.1879078 | 7.2257196 | 7.1707733 | 0 |
| 1730246220 | 7.1881 | -0.05 | -0.63 | 7.2313428 | 7.2328 | 7.1839041 | 0 |
| 1730159820 | 7.2338412 | -0.02 | -0.31 | 7.2564738 | 7.2857 | 7.2119846 | 0 |
| 1730073420 | 7.2561 | 0.01 | 0.13 | 7.2319 | 7.26365 | 7.22235 | 0 |
| 1729986960 | 7.2469717 | 0 | 0.00 | 7.2469717 | 7.2469717 | 7.2469717 | 0 |
| 1729900620 | 7.2469717 | -0.01 | -0.16 | 7.2565983 | 7.2616 | 7.2388 | 0 |
| 1729814220 | 7.2584583 | -0.03 | -0.45 | 7.2886977 | 7.3048945 | 7.2515 | 0 |
| 1729727820 | 7.2913 | -0.01 | -0.13 | 7.2992678 | 7.3185 | 7.2824 | 0 |
| 1729641420 | 7.3005694 | 0.01 | 0.20 | 7.2875677 | 7.3167976 | 7.2859 | 0 |
| 1729555020 | 7.2858351 | -0.05 | -0.63 | 7.334 | 7.337 | 7.282361 | 0 |
| 1729468620 | 7.3321 | 0.05 | 0.75 | 7.2777195 | 7.33675 | 7.2777195 | 0 |
| 1729382220 | 7.2777195 | -0.05 | -0.64 | 7.2763726 | 7.3247378 | 7.2763726 | 0 |
| 1729295820 | 7.3247378 | 0.01 | 0.12 | 7.3151691 | 7.3375 | 7.2890433 | 0 |
| 1729209420 | 7.315855 | 0.04 | 0.51 | 7.2779138 | 7.3365 | 7.2989919 | 0 |
| 1729123020 | 7.279 | 0.04 | 0.59 | 7.2328512 | 7.2991 | 7.2352592 | 0 |
| 1729036620 | 7.2363099 | -0.03 | -0.39 | 7.2648 | 7.2916 | 7.1843 | 0 |
| 1728950220 | 7.26445 | 0.04 | 0.49 | 7.2272407 | 7.2684 | 7.222 | 0 |
| 1728863820 | 7.2287196 | 0.02 | 0.23 | 7.22075 | 7.246 | 7.1821 | 0 |
| 1728777420 | 7.2122426 | 0 | 0.00 | 7.2122426 | 7.2122426 | 7.2122426 | 0 |
| 1728691020 | 7.2122426 | -0.02 | -0.31 | 7.2367114 | 7.2471 | 7.1743 | 0 |
| 1728604620 | 7.2348686 | -0 | -0.06 | 7.2373821 | 7.2758 | 7.1929 | 0 |
| 1728518220 | 7.2390513 | 0.02 | 0.31 | 7.2167734 | 7.2942488 | 7.212 | 0 |
| 1728431820 | 7.2169214 | 0.03 | 0.36 | 7.1907732 | 7.2447 | 7.1593914 | 0 |
| 1728345420 | 7.1911228 | -0.07 | -0.92 | 7.255301 | 7.2643 | 7.1148897 | 0 |
| 1728259020 | 7.2581748 | -0.01 | -0.19 | 7.2504 | 7.2723033 | 7.2436 | 0 |
| 1728172620 | 7.2723033 | 0 | 0.00 | 7.2695057 | 7.2723033 | 7.240696 | 0 |
| 1728086220 | 7.2723033 | 0.01 | 0.13 | 7.263505 | 7.2812 | 7.2375184 | 0 |
| 1727999820 | 7.2627382 | -0.02 | -0.26 | 7.2793334 | 7.2939 | 7.2437906 | 0 |
| 1727913420 | 7.2814489 | -0.02 | -0.24 | 7.30155 | 7.3119954 | 7.2612 | 0 |
| 1727827020 | 7.2992585 | 0 | 0.07 | 7.2940876 | 7.3587 | 7.2831472 | 0 |
| 1727740620 | 7.2944202 | 0.04 | 0.53 | 7.2577162 | 7.3169122 | 7.266013 | 0 |
| 1727654220 | 7.2556769 | -0 | -0.04 | 7.27165 | 7.28135 | 7.24265 | 0 |
| 1727567760 | 7.2586 | 0 | 0.00 | 7.2586 | 7.2586 | 7.2586 | 0 |
| 1727481360 | 7.2586 | -0 | -0.02 | 7.2579417 | 7.2799408 | 7.2432799 | 0 |
| 1727395020 | 7.26005 | 0.04 | 0.62 | 7.2146 | 7.2854 | 7.2257 | 0 |
| 1727308620 | 7.2151045 | 0.04 | 0.53 | 7.1780157 | 7.2275 | 7.1560117 | 0 |
| 1727222220 | 7.1771558 | 0.01 | 0.17 | 7.1650666 | 7.2514046 | 7.122 | 0 |
| 1727135820 | 7.1651259 | 0.02 | 0.33 | 7.138403 | 7.1902472 | 7.1357 | 0 |
| 1727049420 | 7.1418229 | -0.02 | -0.31 | 7.1479858 | 7.1641153 | 7.1289 | 0 |
| 1726963020 | 7.1641153 | 0.04 | 0.58 | 7.1479858 | 7.1641153 | 7.1226725 | 0 |
| 1726876620 | 7.1226725 | -0.03 | -0.45 | 7.1527231 | 7.1716 | 7.1132855 | 0 |
| 1726790220 | 7.1551 | -0.01 | -0.12 | 7.1673456 | 7.2212205 | 7.1268 | 0 |
| 1726703820 | 7.1636205 | -0.01 | -0.09 | 7.1661905 | 7.1958736 | 7.1365853 | 0 |
| 1726617420 | 7.1697328 | 0.02 | 0.23 | 7.1532669 | 7.2315 | 7.1377502 | 0 |
| 1726531020 | 7.1532266 | 0.02 | 0.31 | 7.1320017 | 7.176959 | 7.1213 | 0 |
| 1726444620 | 7.1310765 | -0.02 | -0.23 | 7.1777172 | 7.282 | 7.1249561 | 0 |
| 1726358220 | 7.1475 | 0 | 0.00 | 7.1475 | 7.1475 | 7.1475 | 0 |
| 1726271820 | 7.1475 | -0.06 | -0.82 | 7.2045948 | 7.201 | 7.1266258 | 0 |
| 1726185420 | 7.20635 | -0.04 | -0.56 | 7.2481607 | 7.2671981 | 7.19 | 0 |
| 1726099020 | 7.2469086 | 0.04 | 0.51 | 7.2032071 | 7.2525 | 7.1891 | 0 |
| 1726012620 | 7.21 | -0.01 | -0.11 | 7.2201802 | 7.254952 | 7.1779 | 0 |
| 1725926220 | 7.2175886 | 0.07 | 1.01 | 7.1441023 | 7.2303446 | 7.1513 | 0 |
| 1725839820 | 7.1451193 | -0.01 | -0.08 | 7.0991999 | 7.1587 | 7.0991999 | 0 |
| 1725753420 | 7.1505745 | 0.01 | 0.09 | 7.1505745 | 7.1505745 | 7.0991999 | 0 |
| 1725667020 | 7.1439908 | -0.02 | -0.29 | 7.1633371 | 7.1820735 | 7.1077701 | 0 |
| 1725580620 | 7.1646172 | 0.02 | 0.24 | 7.1470523 | 7.1969 | 7.1238822 | 0 |
| 1725494220 | 7.1473 | -0.02 | -0.34 | 7.1744883 | 7.202 | 7.13125 | 0 |
| 1725407820 | 7.1718 | -0.02 | -0.25 | 7.1908605 | 7.2446635 | 7.1420856 | 0 |
| 1725321420 | 7.1899 | 0.02 | 0.22 | 7.1793 | 7.2128167 | 7.1645264 | 0 |
| 1725235020 | 7.174368 | 0 | 0.00 | 7.174368 | 7.174368 | 7.174368 | 0 |
| 1725148620 | 7.174368 | 0 | 0.00 | 7.174368 | 7.174368 | 7.174368 | 0 |
| 1725062220 | 7.174368 | 0.03 | 0.47 | 7.137986 | 7.2087923 | 7.1316 | 0 |
| 1724975820 | 7.1405 | 0.01 | 0.17 | 7.1264573 | 7.1855576 | 7.1169043 | 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
