Hot Features
プレミアム
Australian Dollar vs Turkish Lira (AUDTRY)
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 | 0.048655 | 0.215520343982 | 22.575595 | 22.66875 | 22.34157 | 0 | 0 | FX |
| 4 | 0.07475 | 0.331492937759 | 22.5495 | 22.983 | 22.112845 | 0 | 0 | FX |
| 12 | -0.06665 | -0.293730085629 | 22.6909 | 23.7582 | 22.112845 | 0 | 0 | FX |
| 26 | 1.23855 | 5.79148683466 | 21.3857 | 23.7582 | 21.17403 | 0 | 0 | FX |
| 52 | 3.46795 | 18.1034437757 | 19.1563 | 23.7582 | 18.85985 | 0 | 0 | FX |
| 156 | 13.514005 | 148.338546329 | 9.110245 | 23.7582 | 0.58135 | 0 | 0 | FX |
| 260 | 18.73876 | 482.275337216 | 3.88549 | 23.7582 | 0.58135 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732924620 | 22.62425 | 0.06 | 0.27 | 22.56367 | 22.66875 | 22.53691 | 0 |
| 1732838220 | 22.56347 | 0.05 | 0.24 | 22.510175 | 22.59195 | 22.44216 | 0 |
| 1732751820 | 22.50896 | 0.07 | 0.31 | 22.440725 | 22.5986 | 22.42092 | 0 |
| 1732665420 | 22.43959 | 0.05 | 0.20 | 22.376135 | 22.5811 | 22.34157 | 0 |
| 1732579020 | 22.39383 | -0.07 | -0.33 | 22.575595 | 22.5972 | 22.342085 | 0 |
| 1732492620 | 22.467705 | 0 | 0.00 | 22.467705 | 22.467705 | 22.467705 | 0 |
| 1732406220 | 22.467705 | 0 | 0.00 | 22.467705 | 22.467705 | 22.467705 | 0 |
| 1732319820 | 22.467705 | -0.01 | -0.04 | 22.473865 | 22.5494 | 22.381405 | 0 |
| 1732233420 | 22.475765 | 0.02 | 0.07 | 22.46108 | 22.5925 | 22.404685 | 0 |
| 1732147020 | 22.45923 | -0.11 | -0.47 | 22.571295 | 22.5931 | 22.351175 | 0 |
| 1732060620 | 22.56436 | 0.07 | 0.30 | 22.495075 | 22.63423 | 22.43328 | 0 |
| 1731974220 | 22.49784 | 0.24 | 1.10 | 22.259535 | 22.569 | 22.250595 | 0 |
| 1731887820 | 22.253295 | -0.03 | -0.14 | 22.2857 | 22.4072 | 22.22843 | 0 |
| 1731801420 | 22.28345 | 0 | 0.00 | 22.28345 | 22.28345 | 22.28345 | 0 |
| 1731715020 | 22.28345 | -0.1 | -0.46 | 22.25591 | 22.3256 | 22.177765 | 0 |
| 1731628620 | 22.38634 | 0.09 | 0.38 | 22.306235 | 22.4136 | 22.112845 | 0 |
| 1731542220 | 22.30117 | -0.14 | -0.64 | 22.4695 | 22.5062 | 22.253695 | 0 |
| 1731455820 | 22.444365 | -0.14 | -0.60 | 22.583485 | 22.56315 | 22.378205 | 0 |
| 1731369420 | 22.580495 | -0.05 | -0.22 | 22.62602 | 22.7021 | 22.536535 | 0 |
| 1731283020 | 22.629445 | -0 | -0.01 | 22.6228 | 22.6938 | 22.59625 | 0 |
| 1731196620 | 22.6323 | 0 | 0.00 | 22.6323 | 22.6323 | 22.6323 | 0 |
| 1731110220 | 22.6323 | -0.3 | -1.32 | 22.93195 | 22.8764 | 22.54519 | 0 |
| 1731023820 | 22.93555 | 0.47 | 2.08 | 22.46159 | 22.983 | 22.62981 | 0 |
| 1730937420 | 22.468085 | -0.31 | -1.37 | 22.766545 | 22.6119 | 22.34165 | 0 |
| 1730851020 | 22.779915 | 0.16 | 0.71 | 22.615595 | 22.8202 | 22.647165 | 0 |
| 1730764620 | 22.618615 | -0.02 | -0.08 | 22.638735 | 22.7317 | 22.59874 | 0 |
| 1730678220 | 22.63631 | 0.09 | 0.38 | 22.5495 | 22.741 | 22.5495 | 0 |
| 1730591820 | 22.5495 | 0 | 0.00 | 22.5495 | 22.5495 | 22.5495 | 0 |
| 1730505420 | 22.5495 | -0.02 | -0.07 | 22.55967 | 22.65845 | 22.50227 | 0 |
| 1730419020 | 22.564815 | 0.03 | 0.12 | 22.536135 | 22.62265 | 22.39933 | 0 |
| 1730332620 | 22.53682 | 0.03 | 0.12 | 22.483775 | 22.62385 | 22.41896 | 0 |
| 1730246220 | 22.50935 | -0.06 | -0.27 | 22.57276 | 22.57045 | 22.438315 | 0 |
| 1730159820 | 22.571295 | -0.08 | -0.34 | 22.64593 | 22.66724 | 22.55898 | 0 |
| 1730073420 | 22.64764 | -0.04 | -0.18 | 22.69315 | 22.71725 | 22.63965 | 0 |
| 1729986960 | 22.68855 | 0 | 0.00 | 22.68855 | 22.68855 | 22.68855 | 0 |
| 1729900620 | 22.68855 | -0.1 | -0.44 | 22.75182 | 22.82805 | 22.63337 | 0 |
| 1729814220 | 22.7897 | 0.05 | 0.22 | 22.737685 | 22.878 | 22.672145 | 0 |
| 1729727820 | 22.739835 | -0.15 | -0.68 | 22.88769 | 22.9096 | 22.68487 | 0 |
| 1729641420 | 22.89454 | 0.11 | 0.47 | 22.78966 | 22.9415 | 22.85528 | 0 |
| 1729555020 | 22.786575 | -0.23 | -0.98 | 23.012965 | 23.05505 | 22.780825 | 0 |
| 1729468620 | 23.012375 | 0.03 | 0.12 | 22.98435 | 23.07 | 22.880525 | 0 |
| 1729382220 | 22.98435 | 0 | 0.00 | 22.98435 | 22.98435 | 22.98435 | 0 |
| 1729295820 | 22.98435 | 0.07 | 0.32 | 22.911185 | 23.0502 | 22.911205 | 0 |
| 1729209420 | 22.91202 | 0.14 | 0.61 | 22.773905 | 22.97145 | 22.803075 | 0 |
| 1729123020 | 22.77299 | -0.1 | -0.45 | 22.85935 | 22.95365 | 22.757495 | 0 |
| 1729036620 | 22.875115 | -0.19 | -0.82 | 23.04896 | 23.0614 | 22.853815 | 0 |
| 1728950220 | 23.06355 | -0.01 | -0.05 | 23.07082 | 23.1483 | 22.96785 | 0 |
| 1728863820 | 23.074595 | -0.07 | -0.31 | 23.1459 | 23.1509 | 23.04923 | 0 |
| 1728777420 | 23.145995 | 0 | 0.00 | 23.145995 | 23.145995 | 23.145995 | 0 |
| 1728691020 | 23.145995 | 0.05 | 0.21 | 23.10619 | 23.21363 | 23.0628 | 0 |
| 1728604620 | 23.09797 | 0.08 | 0.37 | 23.009495 | 23.18645 | 22.93498 | 0 |
| 1728518220 | 23.01325 | -0.08 | -0.35 | 23.09234 | 23.18 | 22.961345 | 0 |
| 1728431820 | 23.093835 | -0.06 | -0.25 | 23.153275 | 23.1572 | 23.02453 | 0 |
| 1728345420 | 23.152525 | -0.14 | -0.61 | 23.28422 | 23.36305 | 23.09199 | 0 |
| 1728259020 | 23.29455 | 0.02 | 0.08 | 23.3218 | 23.35525 | 23.26815 | 0 |
| 1728172620 | 23.276535 | 0 | 0.00 | 23.276535 | 23.276535 | 23.276535 | 0 |
| 1728086220 | 23.276535 | -0.18 | -0.76 | 23.4557 | 23.4998 | 23.24329 | 0 |
| 1727999820 | 23.45468 | -0.12 | -0.52 | 23.56612 | 23.6312 | 23.327325 | 0 |
| 1727913420 | 23.57677 | 0.06 | 0.24 | 23.520315 | 23.68825 | 23.51967 | 0 |
| 1727827020 | 23.520255 | -0.16 | -0.67 | 23.655985 | 23.7318 | 23.4655 | 0 |
| 1727740620 | 23.6796 | 0.03 | 0.14 | 23.650425 | 23.7582 | 23.59553 | 0 |
| 1727654220 | 23.646455 | 0.05 | 0.19 | 23.6012 | 23.6702 | 23.57513 | 0 |
| 1727567760 | 23.6012 | 0 | 0.00 | 23.6012 | 23.6012 | 23.6012 | 0 |
| 1727481360 | 23.6012 | 0.04 | 0.18 | 23.556065 | 23.71665 | 23.47537 | 0 |
| 1727395020 | 23.558225 | 0.25 | 1.06 | 23.30637 | 23.64515 | 23.3678 | 0 |
| 1727308620 | 23.310135 | -0.25 | -1.06 | 23.561365 | 23.56565 | 23.29062 | 0 |
| 1727222220 | 23.559665 | 0.22 | 0.94 | 23.337205 | 23.5873 | 23.275435 | 0 |
| 1727135820 | 23.341195 | 0.1 | 0.42 | 23.24553 | 23.4182 | 23.22309 | 0 |
| 1727049420 | 23.24264 | -0.01 | -0.04 | 23.212575 | 23.31174 | 23.171325 | 0 |
| 1726963020 | 23.25205 | 0 | 0.00 | 23.25205 | 23.25205 | 23.25205 | 0 |
| 1726876620 | 23.25205 | 0.04 | 0.17 | 23.211415 | 23.2975 | 23.13927 | 0 |
| 1726790220 | 23.212065 | 0.16 | 0.72 | 23.05491 | 23.34825 | 23.10592 | 0 |
| 1726703820 | 23.04716 | 0.01 | 0.03 | 23.032345 | 23.24005 | 22.98231 | 0 |
| 1726617420 | 23.040075 | 0.06 | 0.27 | 22.978485 | 23.09175 | 22.920045 | 0 |
| 1726531020 | 22.97741 | 0.16 | 0.68 | 22.824215 | 23.01595 | 22.799775 | 0 |
| 1726444620 | 22.82183 | 0.05 | 0.24 | 22.7671 | 22.8651 | 22.637855 | 0 |
| 1726358220 | 22.7671 | 0 | 0.00 | 22.7671 | 22.7671 | 22.7671 | 0 |
| 1726271820 | 22.7671 | -0.09 | -0.40 | 22.85216 | 22.8842 | 22.716075 | 0 |
| 1726185420 | 22.85794 | 0.16 | 0.72 | 22.70005 | 22.88485 | 22.627595 | 0 |
| 1726099020 | 22.694695 | 0.04 | 0.19 | 22.640435 | 22.7887 | 22.512175 | 0 |
| 1726012620 | 22.65193 | -0.05 | -0.21 | 22.70464 | 22.7636 | 22.60103 | 0 |
| 1725926220 | 22.699565 | 0.01 | 0.04 | 22.686525 | 22.77695 | 22.624615 | 0 |
| 1725839820 | 22.689925 | -0 | -0.00 | 22.6909 | 22.793 | 22.56835 | 0 |
| 1725753420 | 22.6909 | 0 | 0.00 | 22.6909 | 22.6909 | 22.6909 | 0 |
| 1725667020 | 22.6909 | -0.24 | -1.06 | 22.90441 | 23.01375 | 22.630005 | 0 |
| 1725580620 | 22.934 | 0.07 | 0.32 | 22.861895 | 22.9948 | 22.805295 | 0 |
| 1725494220 | 22.861895 | 0.04 | 0.15 | 22.83023 | 22.9977 | 22.780755 | 0 |
| 1725407820 | 22.82666 | -0.19 | -0.85 | 23.02121 | 22.96295 | 22.795965 | 0 |
| 1725321420 | 23.021605 | -0.03 | -0.13 | 23.06064 | 23.1457 | 22.978405 | 0 |
| 1725235020 | 23.0511 | 0 | 0.00 | 23.0511 | 23.0511 | 23.0511 | 0 |
| 1725148620 | 23.0511 | 0 | 0.00 | 23.0511 | 23.0511 | 23.0511 | 0 |
| 1725062220 | 23.0511 | -0.12 | -0.50 | 23.166405 | 23.22054 | 23.0033 | 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
