Hot Features
プレミアム
Bulgarian Lev vs Australian Dollar (BGNAUD)
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 | -0.0004689 | -0.0565550553634 | 0.8291036 | 0.830828 | 0.8164486 | 0 | 0 | FX |
| 4 | -0.0147234 | -1.74580643738 | 0.8433581 | 0.8496686 | 0.8164486 | 0 | 0 | FX |
| 12 | -0.0128133 | -1.52276789534 | 0.841448 | 0.851637 | 0.11725 | 0 | 0 | FX |
| 26 | -0.0092622 | -1.10541046279 | 0.8378969 | 0.8788542 | 0.11725 | 0 | 0 | FX |
| 52 | -0.0221071 | -2.59856750897 | 0.8507418 | 0.8788542 | 0.11725 | 0 | 0 | FX |
| 156 | 0.0159087 | 1.95744937408 | 0.812726 | 0.8788542 | 0.11725 | 0 | 0 | FX |
| 260 | -0.0017951 | -0.216165171337 | 0.8304298 | 1.0024937 | 0.11725 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.8283961 | 0.0016286 | 0.20 | 0.8260173 | 0.830828 | 0.8241499 | 0 |
| 1732579020 | 0.8267675 | 0.0080419 | 0.98 | 0.8147687 | 0.8286886 | 0.8209107 | 0 |
| 1732492620 | 0.8187256 | 0 | 0.00 | 0.8187256 | 0.8187256 | 0.8187256 | 0 |
| 1732406220 | 0.8187256 | 0 | 0.00 | 0.8187256 | 0.8187256 | 0.8187256 | 0 |
| 1732319820 | 0.8187256 | -0.003811 | -0.46 | 0.8222661 | 0.825168 | 0.8164486 | 0 |
| 1732233420 | 0.8225363 | -0.005429 | -0.66 | 0.8280921 | 0.8283601 | 0.820438 | 0 |
| 1732147020 | 0.8279649 | -0.001405 | -0.17 | 0.8291036 | 0.8307605 | 0.8272893 | 0 |
| 1732060620 | 0.8293699 | -0.003152 | -0.38 | 0.8326274 | 0.8328972 | 0.8280192 | 0 |
| 1731974220 | 0.832522 | -0.001696 | -0.20 | 0.8340375 | 0.8370303 | 0.8317171 | 0 |
| 1731887820 | 0.8342181 | -0.0004 | -0.05 | 0.8345981 | 0.8349157 | 0.833097 | 0 |
| 1731801420 | 0.8346185 | 0.0011908 | 0.14 | 0.8346185 | 0.8346185 | 0.8346185 | 0 |
| 1731715020 | 0.8334277 | -0.003337 | -0.40 | 0.8369335 | 0.8370983 | 0.832321 | 0 |
| 1731628620 | 0.836765 | 0.0048589 | 0.58 | 0.8317204 | 0.8386293 | 0.8306307 | 0 |
| 1731542220 | 0.8319061 | 0.000577 | 0.07 | 0.8312401 | 0.8346892 | 0.8301294 | 0 |
| 1731455820 | 0.8313291 | 0.002578 | 0.31 | 0.8286189 | 0.832191 | 0.8278002 | 0 |
| 1731369420 | 0.8287511 | -0.003933 | -0.47 | 0.8328106 | 0.8325507 | 0.8266279 | 0 |
| 1731283020 | 0.8326841 | -2.4E-5 | -0.00 | 0.8326043 | 0.8341257 | 0.8308341 | 0 |
| 1731196620 | 0.8327082 | 0 | 0.00 | 0.8327082 | 0.8327082 | 0.8327082 | 0 |
| 1731110220 | 0.8327082 | 0.0055195 | 0.67 | 0.8273932 | 0.834641 | 0.8278039 | 0 |
| 1731023820 | 0.8271887 | -0.008182 | -0.98 | 0.8356129 | 0.8314371 | 0.8252387 | 0 |
| 1730937420 | 0.8353711 | -0.006436 | -0.76 | 0.8421115 | 0.8426172 | 0.8319434 | 0 |
| 1730851020 | 0.8418072 | -0.002657 | -0.31 | 0.8446377 | 0.8435691 | 0.8393708 | 0 |
| 1730764620 | 0.8444645 | 0.0003722 | 0.04 | 0.8439322 | 0.8460956 | 0.8424925 | 0 |
| 1730678220 | 0.8440923 | -0.004163 | -0.49 | 0.8482555 | 0.8482555 | 0.8407059 | 0 |
| 1730591820 | 0.8482555 | -0.000129 | -0.02 | 0.8482555 | 0.8483849 | 0.8482555 | 0 |
| 1730505420 | 0.8483849 | 0.0023818 | 0.28 | 0.8462218 | 0.8483849 | 0.8425148 | 0 |
| 1730419020 | 0.8460031 | 0.0012291 | 0.15 | 0.8446968 | 0.8496686 | 0.8431005 | 0 |
| 1730332620 | 0.844774 | 0.001673 | 0.20 | 0.8433581 | 0.845838 | 0.840019 | 0 |
| 1730246220 | 0.843101 | 0.0031105 | 0.37 | 0.8402332 | 0.8438745 | 0.11725 | 0 |
| 1730159820 | 0.8399905 | 0.0036046 | 0.43 | 0.8364429 | 0.8406049 | 0.8358276 | 0 |
| 1730073420 | 0.8363859 | 0.0008768 | 0.10 | 0.8343269 | 0.8366456 | 0.8335839 | 0 |
| 1729986960 | 0.8355091 | 0 | 0.00 | 0.8355091 | 0.8355091 | 0.8355091 | 0 |
| 1729900620 | 0.8355091 | 0.0013023 | 0.16 | 0.8341752 | 0.8368399 | 0.8326621 | 0 |
| 1729814220 | 0.8342068 | 0.004194 | 0.51 | 0.8300127 | 0.8349247 | 0.8282319 | 0 |
| 1729727820 | 0.8300128 | 0.004117 | 0.50 | 0.8262171 | 0.8326486 | 0.8264623 | 0 |
| 1729641420 | 0.8258958 | -0.005289 | -0.64 | 0.8311039 | 0.8308579 | 0.8253695 | 0 |
| 1729555020 | 0.8311851 | 0.002874 | 0.35 | 0.828237 | 0.8321163 | 0.8267543 | 0 |
| 1729468620 | 0.8283111 | -0.00105 | -0.13 | 0.8293613 | 0.8300424 | 0.8280521 | 0 |
| 1729382220 | 0.8293613 | 0.0011457 | 0.14 | 0.8286612 | 0.8293613 | 0.8282156 | 0 |
| 1729295820 | 0.8282156 | 0.0018107 | 0.22 | 0.8262074 | 0.8293778 | 0.8247807 | 0 |
| 1729209420 | 0.8264049 | -0.00662 | -0.79 | 0.8329995 | 0.8317604 | 0.8252956 | 0 |
| 1729123020 | 0.8330244 | -5.3E-5 | -0.01 | 0.8336138 | 0.8352981 | 0.8310338 | 0 |
| 1729036620 | 0.8330774 | 0.0036075 | 0.43 | 0.8293085 | 0.8330774 | 0.828962 | 0 |
| 1728950220 | 0.8294699 | -0.002257 | -0.27 | 0.8318014 | 0.8324397 | 0.8278686 | 0 |
| 1728863820 | 0.8317272 | 0.0034307 | 0.41 | 0.8301658 | 0.8326923 | 0.8289992 | 0 |
| 1728777420 | 0.8282965 | 0 | 0.00 | 0.8282965 | 0.8282965 | 0.8282965 | 0 |
| 1728691020 | 0.8282965 | -0.00118 | -0.14 | 0.829255 | 0.8317716 | 0.8274331 | 0 |
| 1728604620 | 0.8294764 | -0.003337 | -0.40 | 0.8329438 | 0.8338673 | 0.8284684 | 0 |
| 1728518220 | 0.8328136 | -1.8E-5 | -0.00 | 0.8328437 | 0.8348618 | 0.82918 | 0 |
| 1728431820 | 0.8328313 | 0.0022451 | 0.27 | 0.8305739 | 0.8360886 | 0.8310978 | 0 |
| 1728345420 | 0.8305862 | 0.0048418 | 0.59 | 0.8261453 | 0.8322219 | 0.8234462 | 0 |
| 1728259020 | 0.8257444 | -0.000486 | -0.06 | 0.8260023 | 0.8273933 | 0.8247741 | 0 |
| 1728172620 | 0.8262305 | 0 | 0.00 | 0.8262305 | 0.8262727 | 0.8256853 | 0 |
| 1728086220 | 0.8262305 | 0.0025847 | 0.31 | 0.8236097 | 0.8265483 | 0.8212298 | 0 |
| 1727999820 | 0.8236458 | 0.0034847 | 0.42 | 0.8205424 | 0.8259479 | 0.8201018 | 0 |
| 1727913420 | 0.8201611 | -0.002276 | -0.28 | 0.822437 | 0.8225206 | 0.8187474 | 0 |
| 1727827020 | 0.8224369 | -0.00091 | -0.11 | 0.8233883 | 0.8241597 | 0.8188434 | 0 |
| 1727740620 | 0.8233466 | -0.001371 | -0.17 | 0.8245626 | 0.8276969 | 0.8209227 | 0 |
| 1727654220 | 0.8247175 | -0.000955 | -0.12 | 0.8252307 | 0.8271689 | 0.8240367 | 0 |
| 1727567760 | 0.8256725 | 0 | 0.00 | 0.8256725 | 0.8256725 | 0.8256725 | 0 |
| 1727481360 | 0.8256725 | -0.00341 | -0.41 | 0.8292389 | 0.8312439 | 0.8235903 | 0 |
| 1727395020 | 0.8290824 | -0.005198 | -0.62 | 0.8344153 | 0.8326827 | 0.8267609 | 0 |
| 1727308620 | 0.8342808 | 0.0060906 | 0.74 | 0.8281243 | 0.8346561 | 0.8299403 | 0 |
| 1727222220 | 0.8281902 | -0.002837 | -0.34 | 0.8310996 | 0.8340379 | 0.827291 | 0 |
| 1727135820 | 0.8310267 | -0.008119 | -0.97 | 0.8391584 | 0.8376831 | 0.8298462 | 0 |
| 1727049420 | 0.839146 | -0.00024 | -0.03 | 0.8393433 | 0.8412219 | 0.8388505 | 0 |
| 1726963020 | 0.8393862 | 5.7E-5 | 0.01 | 0.8393433 | 0.8393862 | 0.8393433 | 0 |
| 1726876620 | 0.839329 | 0.001643 | 0.20 | 0.8375814 | 0.8411845 | 0.8356819 | 0 |
| 1726790220 | 0.837686 | -0.002534 | -0.30 | 0.8397483 | 0.8405252 | 0.8322356 | 0 |
| 1726703820 | 0.8402201 | -0.000764 | -0.09 | 0.8412455 | 0.8427747 | 0.8372188 | 0 |
| 1726617420 | 0.8409843 | -0.001848 | -0.22 | 0.8427701 | 0.8437465 | 0.8401231 | 0 |
| 1726531020 | 0.8428325 | -0.000651 | -0.08 | 0.8433959 | 0.8454869 | 0.8422764 | 0 |
| 1726444620 | 0.8434838 | -0.00206 | -0.24 | 0.8454938 | 0.846447 | 0.8428141 | 0 |
| 1726358220 | 0.8455436 | 0 | 0.00 | 0.8455436 | 0.8455436 | 0.8455436 | 0 |
| 1726271820 | 0.8455436 | 0.0036641 | 0.44 | 0.8419546 | 0.8471691 | 0.8422425 | 0 |
| 1726185420 | 0.8418795 | -0.001566 | -0.19 | 0.8434451 | 0.8463515 | 0.8405245 | 0 |
| 1726099020 | 0.8434452 | -0.003593 | -0.42 | 0.8468476 | 0.8501502 | 0.8428926 | 0 |
| 1726012620 | 0.8470386 | -0.000548 | -0.06 | 0.8474086 | 0.8486705 | 0.8451911 | 0 |
| 1725926220 | 0.8475868 | -0.002792 | -0.33 | 0.8505063 | 0.849695 | 0.8464786 | 0 |
| 1725839820 | 0.8503788 | -0.000172 | -0.02 | 0.850551 | 0.851637 | 0.8498628 | 0 |
| 1725753420 | 0.850551 | 0 | 0.00 | 0.850551 | 0.850551 | 0.8498981 | 0 |
| 1725667020 | 0.850551 | 0.0076721 | 0.91 | 0.8429289 | 0.8509696 | 0.8411841 | 0 |
| 1725580620 | 0.8428789 | -0.001084 | -0.13 | 0.8437363 | 0.8448863 | 0.8414264 | 0 |
| 1725494220 | 0.8439626 | 0.0022763 | 0.27 | 0.841448 | 0.8443653 | 0.8383673 | 0 |
| 1725407820 | 0.8416863 | 0.0080706 | 0.97 | 0.833585 | 0.8421944 | 0.8367471 | 0 |
| 1725321420 | 0.8336157 | -0.001081 | -0.13 | 0.8358782 | 0.8364257 | 0.8325278 | 0 |
| 1725235020 | 0.8346969 | 0 | 0.00 | 0.8346969 | 0.8346969 | 0.8346969 | 0 |
| 1725148620 | 0.8346969 | 0 | 0.00 | 0.8346969 | 0.8346969 | 0.8346969 | 0 |
| 1725062220 | 0.8346969 | 0.0010924 | 0.13 | 0.8335799 | 0.837209 | 0.8314141 | 0 |
| 1724975820 | 0.8336045 | -0.004881 | -0.58 | 0.8385529 | 0.8377192 | 0.8308486 | 0 |
| 1724889420 | 0.838485 | -0.003627 | -0.43 | 0.8421429 | 0.8407049 | 0.8370045 | 0 |
| 1724803020 | 0.8421119 | -0.000832 | -0.10 | 0.8428191 | 0.8434056 | 0.8405777 | 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
