Hot Features
プレミアム
Bangladeshi Taka vs Japanese Yen (BDTJPY)
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 | -0.0264465 | -2.034192807 | 1.300098 | 1.3040592 | 1.2736515 | 0 | 0 | FX |
| 4 | -0.0113098 | -0.880166585562 | 1.2849613 | 1.310672 | 1.2688699 | 0 | 0 | FX |
| 12 | 0.0571109 | 4.69453300613 | 1.2165406 | 1.310672 | 1.1732646 | 0 | 0 | FX |
| 26 | -0.0647025 | -4.83448325331 | 1.338354 | 1.3792461 | 1.1732646 | 0 | 0 | FX |
| 52 | -0.0830885 | -6.12412842549 | 1.35674 | 1.4507 | 1.1231858 | 0 | 0 | FX |
| 156 | -0.0549834 | -4.13833777812 | 1.3286349 | 1.5328728 | 1.1231858 | 0 | 0 | FX |
| 260 | -0.0138203 | -1.07344487079 | 1.2874718 | 1.5328728 | 1.1231858 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 1.2854585 | -0.01 | -0.57 | 1.2863154 | 1.2863154 | 1.2854585 | 0 |
| 1732579020 | 1.2928846 | 0 | 0.09 | 1.2945227 | 1.2945227 | 1.2928846 | 0 |
| 1732492620 | 1.2917185 | 0 | 0.00 | 1.2917185 | 1.2917185 | 1.2917185 | 0 |
| 1732406220 | 1.2917185 | 0 | 0.00 | 1.2917185 | 1.2917185 | 1.2917185 | 0 |
| 1732319820 | 1.2917185 | -0 | -0.24 | 1.2865028 | 1.2917185 | 1.2865028 | 0 |
| 1732233420 | 1.2948207 | -0.01 | -0.71 | 1.2973386 | 1.2965536 | 1.2948207 | 0 |
| 1732147020 | 1.3040592 | 0.01 | 1.13 | 1.300098 | 1.3040592 | 1.300098 | 0 |
| 1732060620 | 1.2895191 | -0.01 | -0.88 | 1.2961726 | 1.2961726 | 1.2895191 | 0 |
| 1731974220 | 1.3009482 | 0.01 | 1.01 | 1.2896167 | 1.3009482 | 1.2896167 | 0 |
| 1731887820 | 1.2879013 | 0 | 0.00 | 1.2879013 | 1.2879013 | 1.2879013 | 0 |
| 1731801420 | 1.2879013 | -0.01 | -1.00 | 1.2879012 | 1.2879013 | 1.2879013 | 0 |
| 1731715020 | 1.3009165 | -0 | -0.36 | 1.3106719 | 1.310672 | 1.3009165 | 0 |
| 1731628620 | 1.3056677 | 0.01 | 0.81 | 1.2946507 | 1.3056677 | 1.2942689 | 0 |
| 1731542220 | 1.2951739 | 0.01 | 0.46 | 1.2949729 | 1.2953706 | 1.2949729 | 0 |
| 1731455820 | 1.289294 | 0 | 0.16 | 1.286864 | 1.289294 | 1.286864 | 0 |
| 1731369420 | 1.2872604 | 0.02 | 1.29 | 1.2748762 | 1.2872604 | 1.2748762 | 0 |
| 1731283020 | 1.270855 | -0 | -0.37 | 1.270855 | 1.270855 | 1.270855 | 0 |
| 1731196620 | 1.2756291 | 0 | 0.00 | 1.2756291 | 1.2756291 | 1.2756291 | 0 |
| 1731110220 | 1.2756291 | -0.01 | -1.02 | 1.2846338 | 1.2846338 | 1.2756291 | 0 |
| 1731023820 | 1.2887685 | -0 | -0.15 | 1.2942702 | 1.2942702 | 1.2887685 | 0 |
| 1730937420 | 1.2907023 | 0.02 | 1.37 | 1.2907023 | 1.2907023 | 1.2732489 | 0 |
| 1730851020 | 1.2732489 | 0 | 0.35 | 1.2732489 | 1.2732489 | 1.2688699 | 0 |
| 1730764620 | 1.2688699 | -0.01 | -1.00 | 1.274134 | 1.2745614 | 1.2688699 | 0 |
| 1730678220 | 1.2817376 | 0 | 0.00 | 1.2817376 | 1.2817376 | 1.2817376 | 0 |
| 1730591820 | 1.2817376 | 0 | 0.25 | 1.2823242 | 1.2823242 | 1.2785585 | 0 |
| 1730505420 | 1.2785585 | -0 | -0.03 | 1.2746884 | 1.2785585 | 1.2746884 | 0 |
| 1730419020 | 1.278932 | -0 | -0.27 | 1.2872225 | 1.2872225 | 1.278932 | 0 |
| 1730332620 | 1.2824323 | -0 | -0.32 | 1.2849613 | 1.2853642 | 1.2824323 | 0 |
| 1730246220 | 1.286492 | 0.01 | 0.73 | 1.2797592 | 1.286492 | 1.2797592 | 0 |
| 1730159820 | 1.2771908 | 0.01 | 0.40 | 1.2771908 | 1.2771908 | 1.2720669 | 0 |
| 1730073420 | 1.2720669 | 0 | 0.00 | 1.2720669 | 1.2720669 | 1.2720669 | 0 |
| 1729986960 | 1.2720669 | 0 | 0.00 | 1.2720669 | 1.2720669 | 1.2720669 | 0 |
| 1729900620 | 1.2720669 | 0 | 0.10 | 1.2748237 | 1.2748237 | 1.2713903 | 0 |
| 1729814220 | 1.2708594 | -0.01 | -0.66 | 1.2790292 | 1.2790292 | 1.2708594 | 0 |
| 1729727820 | 1.2793282 | 0.02 | 1.31 | 1.2638612 | 1.2793282 | 1.2638612 | 0 |
| 1729641420 | 1.2628293 | 0.01 | 0.65 | 1.2571427 | 1.2628293 | 1.2571428 | 0 |
| 1729555020 | 1.2547354 | -0 | -0.02 | 1.2526336 | 1.2547354 | 1.2526336 | 0 |
| 1729468620 | 1.2550442 | 0 | 0.00 | 1.2550442 | 1.2550442 | 1.2550442 | 0 |
| 1729382220 | 1.2550442 | -0 | -0.01 | 1.2550442 | 1.2552189 | 1.2550442 | 0 |
| 1729295820 | 1.2552189 | 0 | 0.23 | 1.2516539 | 1.2552189 | 1.2516539 | 0 |
| 1729209420 | 1.2523396 | 0 | 0.15 | 1.248679 | 1.2523396 | 1.248679 | 0 |
| 1729123020 | 1.250412 | 0 | 0.12 | 1.2473099 | 1.250412 | 1.2473099 | 0 |
| 1729036620 | 1.2489412 | -0 | -0.25 | 1.2500998 | 1.2500998 | 1.2489412 | 0 |
| 1728950220 | 1.2520575 | 0 | 0.31 | 1.2472369 | 1.2520575 | 1.2472369 | 0 |
| 1728863820 | 1.2481324 | 0 | 0.08 | 1.2481324 | 1.2481324 | 1.2481324 | 0 |
| 1728777420 | 1.2471565 | 0 | 0.00 | 1.2471565 | 1.2471565 | 1.2471565 | 0 |
| 1728691020 | 1.2471565 | 0 | 0.05 | 1.2424861 | 1.2471565 | 1.2424862 | 0 |
| 1728604620 | 1.246507 | 0 | 0.23 | 1.2460073 | 1.246507 | 1.2460073 | 0 |
| 1728518220 | 1.2435954 | 0.01 | 0.51 | 1.2395489 | 1.2435954 | 1.2395489 | 0 |
| 1728431820 | 1.2373431 | -0.01 | -0.48 | 1.2391714 | 1.2391714 | 1.2373431 | 0 |
| 1728345420 | 1.2432896 | 0 | 0.34 | 1.2357802 | 1.2432896 | 1.2357802 | 0 |
| 1728259020 | 1.2390651 | 0 | 0.00 | 1.2390651 | 1.2390651 | 1.2390651 | 0 |
| 1728172620 | 1.2390651 | -0 | -0.03 | 1.2390651 | 1.2393985 | 1.2390651 | 0 |
| 1728086220 | 1.2393985 | 0.01 | 0.91 | 1.2264709 | 1.2393985 | 1.226471 | 0 |
| 1727999820 | 1.2282521 | 0.02 | 1.41 | 1.2272367 | 1.2297832 | 1.2272367 | 0 |
| 1727913420 | 1.211196 | 0.01 | 0.61 | 1.2014444 | 1.211196 | 1.2014444 | 0 |
| 1727827020 | 1.2038526 | 0.01 | 0.90 | 1.1986766 | 1.2038526 | 1.2022033 | 0 |
| 1727740620 | 1.1931641 | -0.01 | -0.57 | 1.1951126 | 1.1951126 | 1.1931641 | 0 |
| 1727654220 | 1.1999785 | 0 | 0.00 | 1.1999785 | 1.1999785 | 1.1999785 | 0 |
| 1727567760 | 1.1999785 | 0 | 0.00 | 1.1999785 | 1.1999785 | 1.1999785 | 0 |
| 1727481360 | 1.1999785 | -0.01 | -0.66 | 1.2190384 | 1.2190384 | 1.1999785 | 0 |
| 1727395020 | 1.2079853 | -0 | -0.02 | 1.2038422 | 1.2079853 | 1.2038422 | 0 |
| 1727308620 | 1.2082338 | 0 | 0.30 | 1.2052215 | 1.2082338 | 1.2052215 | 0 |
| 1727222220 | 1.2046574 | 0 | 0.35 | 1.2009284 | 1.2046574 | 1.2009284 | 0 |
| 1727135820 | 1.200405 | -0.01 | -0.51 | 1.206579 | 1.206579 | 1.200405 | 0 |
| 1727049420 | 1.2064978 | 0 | 0.00 | 1.2064978 | 1.2064978 | 1.2064978 | 0 |
| 1726963020 | 1.2064978 | -0 | -0.12 | 1.2064978 | 1.2064978 | 1.2051314 | 0 |
| 1726876620 | 1.2079891 | 0.01 | 0.97 | 1.1908862 | 1.2079891 | 1.1908862 | 0 |
| 1726790220 | 1.1964007 | 0.01 | 0.90 | 1.1958054 | 1.1964007 | 1.1958054 | 0 |
| 1726703820 | 1.185751 | -0 | -0.29 | 1.1847538 | 1.185751 | 1.1813224 | 0 |
| 1726617420 | 1.1891962 | 0.02 | 1.36 | 1.1773771 | 1.1891962 | 1.1769326 | 0 |
| 1726531020 | 1.1732646 | -0 | -0.37 | 1.1759411 | 1.1759411 | 1.1732646 | 0 |
| 1726444620 | 1.1775976 | 0 | 0.00 | 1.1788819 | 1.1788819 | 1.1775976 | 0 |
| 1726358220 | 1.1775636 | 0 | 0.00 | 1.1775636 | 1.1775636 | 1.1775636 | 0 |
| 1726271820 | 1.1775636 | -0.01 | -1.21 | 1.1887924 | 1.1887924 | 1.1775636 | 0 |
| 1726185420 | 1.1919474 | 0.01 | 0.43 | 1.1897613 | 1.1919474 | 1.1897613 | 0 |
| 1726099020 | 1.1868031 | -0.01 | -0.91 | 1.1886431 | 1.1886431 | 1.1868031 | 0 |
| 1726012620 | 1.1976799 | -0 | -0.02 | 1.1998443 | 1.1998443 | 1.1976799 | 0 |
| 1725926220 | 1.1979793 | 0.01 | 0.69 | 1.191796 | 1.2028313 | 1.191796 | 0 |
| 1725839820 | 1.1897836 | -0 | -0.01 | 1.1897836 | 1.1898671 | 1.1897836 | 0 |
| 1725753420 | 1.1898671 | -0.01 | -0.51 | 1.1898671 | 1.1959104 | 1.1897836 | 0 |
| 1725667020 | 1.1959104 | -0.01 | -0.48 | 1.1999797 | 1.1999797 | 1.1959104 | 0 |
| 1725580620 | 1.201684 | -0 | -0.39 | 1.2058001 | 1.2058001 | 1.2011825 | 0 |
| 1725494220 | 1.2063377 | -0.02 | -1.25 | 1.2165406 | 1.2165407 | 1.2063377 | 0 |
| 1725407820 | 1.2216447 | -0.01 | -0.56 | 1.2307709 | 1.2307709 | 1.2216447 | 0 |
| 1725321420 | 1.2285019 | 0.01 | 1.02 | 1.2207429 | 1.2285019 | 1.220743 | 0 |
| 1725235020 | 1.2160404 | 0 | 0.00 | 1.2160404 | 1.2160404 | 1.2160404 | 0 |
| 1725148620 | 1.2160404 | 0 | 0.00 | 1.2160404 | 1.2160404 | 1.2160404 | 0 |
| 1725062220 | 1.2160404 | 0 | 0.10 | 1.2094906 | 1.2160404 | 1.2094906 | 0 |
| 1724975820 | 1.214872 | 0 | 0.28 | 1.2120833 | 1.214872 | 1.2099167 | 0 |
| 1724889420 | 1.2114237 | -0 | -0.00 | 1.2112729 | 1.2114502 | 1.2112729 | 0 |
| 1724803020 | 1.2114501 | 0.01 | 0.48 | 1.2110403 | 1.2114501 | 1.2110403 | 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
