Hot Features
プレミアム
Bahraini Dinar vs Pakistani Rupee (BHDPKR)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89345 | -0.121101225376 | 737.77123 | 738.13793 | 736.87778 | 0 | 0 | FX |
| 4 | 0.32185 | 0.0436966137792 | 736.55593 | 738.13793 | 404.89482 | 0 | 0 | FX |
| 12 | -2.55603 | -0.345673942067 | 739.43381 | 740.04086 | 404.89482 | 0 | 0 | FX |
| 26 | -1.898 | -0.256911508388 | 738.77578 | 740.76842 | 404.89482 | 0 | 0 | FX |
| 52 | -20.54724 | -2.7127754507 | 757.42502 | 758.15793 | 404.89482 | 0 | 0 | FX |
| 156 | 268.74121 | 57.4065832968 | 468.13657 | 3285.8954 | 88.38 | 0 | 0 | FX |
| 260 | 324.55997 | 78.7159715463 | 412.31781 | 3285.8954 | 88.38 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 736.87778 | -0.57 | -0.08 | 737.07675 | 737.44859 | 736.87778 | 0 |
| 1732579020 | 737.44859 | 0.45 | 0.06 | 736.87979 | 737.44859 | 736.87979 | 0 |
| 1732492620 | 736.99872 | 0 | 0.00 | 736.99872 | 736.99872 | 736.99872 | 0 |
| 1732406220 | 736.99872 | 0 | 0.00 | 736.99872 | 736.99872 | 736.99872 | 0 |
| 1732319820 | 736.99872 | -0.45 | -0.06 | 737.23305 | 737.44433 | 736.99872 | 0 |
| 1732233420 | 737.44433 | -0.3 | -0.04 | 737.57228 | 737.73994 | 737.44433 | 0 |
| 1732147020 | 737.73994 | -0.09 | -0.01 | 737.77123 | 738.13793 | 737.73994 | 0 |
| 1732060620 | 737.83206 | 0.81 | 0.11 | 736.94821 | 737.83206 | 736.94821 | 0 |
| 1731974220 | 737.02182 | 0.18 | 0.02 | 736.74157 | 737.41978 | 736.74157 | 0 |
| 1731887820 | 736.84393 | 0 | 0.00 | 736.84393 | 736.84393 | 736.84393 | 0 |
| 1731801420 | 736.84393 | 0 | 0.00 | 736.84393 | 736.84393 | 736.84393 | 0 |
| 1731715020 | 736.84393 | -1.12 | -0.15 | 737.9594 | 737.9594 | 736.84393 | 0 |
| 1731628620 | 737.9594 | 0.25 | 0.03 | 737.68969 | 737.9594 | 737.68969 | 0 |
| 1731542220 | 737.71011 | 0.22 | 0.03 | 737.46351 | 737.71011 | 737.46351 | 0 |
| 1731455820 | 737.48774 | -0.15 | -0.02 | 737.58206 | 737.63894 | 737.48774 | 0 |
| 1731369420 | 737.63894 | 0 | 0.00 | 737.63894 | 737.63894 | 737.63894 | 0 |
| 1731283020 | 737.63894 | 0 | 0.00 | 737.63894 | 737.63894 | 737.63894 | 0 |
| 1731196620 | 737.63894 | 0 | 0.00 | 737.63894 | 737.63894 | 737.63894 | 0 |
| 1731110220 | 737.63894 | 0.2 | 0.03 | 737.42987 | 737.63894 | 737.42987 | 0 |
| 1731023820 | 737.4411 | 0.04 | 0.01 | 737.1646 | 737.4411 | 737.1646 | 0 |
| 1730937420 | 737.40002 | 0.01 | 0.00 | 737.14505 | 737.46636 | 737.14505 | 0 |
| 1730851020 | 737.39304 | 0.17 | 0.02 | 736.99287 | 737.39304 | 736.99287 | 0 |
| 1730764620 | 737.22392 | 332.33 | 82.08 | 737.73209 | 737.73209 | 404.89482 | 0 |
| 1730678220 | 404.89482 | 0 | 0.00 | 404.89482 | 404.89482 | 404.89482 | 0 |
| 1730591820 | 404.89482 | 0 | 0.00 | 404.89482 | 404.89482 | 404.89482 | 0 |
| 1730505420 | 404.89482 | -332.28 | -45.07 | 404.89482 | 737.17325 | 404.89482 | 0 |
| 1730419020 | 737.17325 | 0.01 | 0.00 | 737.17325 | 737.17325 | 737.16607 | 0 |
| 1730332620 | 737.16607 | 0.26 | 0.03 | 736.55593 | 737.16607 | 736.55593 | 0 |
| 1730246220 | 736.91091 | -2.42 | -0.33 | 739.07565 | 739.49819 | 736.91091 | 0 |
| 1730159820 | 739.33151 | 2.6 | 0.35 | 736.67877 | 739.33151 | 736.67877 | 0 |
| 1730073420 | 736.72847 | 0 | 0.00 | 736.72847 | 736.72847 | 736.72847 | 0 |
| 1729986960 | 736.72847 | 0 | 0.00 | 736.72847 | 736.72847 | 736.72847 | 0 |
| 1729900620 | 736.72847 | 0 | 0.00 | 736.72847 | 736.72847 | 736.72847 | 0 |
| 1729814220 | 736.72847 | 0.12 | 0.02 | 736.72847 | 736.72847 | 736.61247 | 0 |
| 1729727820 | 736.61247 | -0.13 | -0.02 | 736.61247 | 736.74195 | 736.61247 | 0 |
| 1729641420 | 736.74195 | 0.05 | 0.01 | 736.6397 | 736.74195 | 736.6397 | 0 |
| 1729555020 | 736.68762 | 0.18 | 0.02 | 736.37448 | 736.68762 | 736.37448 | 0 |
| 1729468620 | 736.50779 | 0 | 0.00 | 736.50779 | 736.50779 | 736.50779 | 0 |
| 1729382220 | 736.50779 | 0 | 0.00 | 736.50779 | 736.50779 | 736.50779 | 0 |
| 1729295820 | 736.50779 | -0.18 | -0.02 | 736.67108 | 736.68903 | 736.50779 | 0 |
| 1729209420 | 736.68903 | 0.14 | 0.02 | 736.37448 | 736.68903 | 736.37448 | 0 |
| 1729123020 | 736.55184 | -0.21 | -0.03 | 736.72898 | 736.71797 | 736.55184 | 0 |
| 1729036620 | 736.76671 | -0.16 | -0.02 | 736.76671 | 736.92694 | 736.76671 | 0 |
| 1728950220 | 736.92694 | 0 | 0.00 | 736.92694 | 736.92694 | 736.92694 | 0 |
| 1728863820 | 736.92694 | 0 | 0.00 | 736.92694 | 736.92694 | 736.92694 | 0 |
| 1728777420 | 736.92694 | 0 | 0.00 | 736.92694 | 736.92694 | 736.92694 | 0 |
| 1728691020 | 736.92694 | 0.29 | 0.04 | 736.51122 | 736.92694 | 736.51122 | 0 |
| 1728604620 | 736.63382 | 0.04 | 0.00 | 736.6348 | 736.6348 | 736.59823 | 0 |
| 1728518220 | 736.59823 | 0.49 | 0.07 | 736.93948 | 736.93948 | 736.49732 | 0 |
| 1728431820 | 736.10926 | 0 | 0.00 | 736.10926 | 736.10926 | 736.10926 | 0 |
| 1728345420 | 736.10926 | -0.21 | -0.03 | 736.10926 | 736.31948 | 736.10926 | 0 |
| 1728259020 | 736.31948 | 0 | 0.00 | 736.31948 | 736.31948 | 736.31948 | 0 |
| 1728172620 | 736.31948 | 0 | 0.00 | 736.31948 | 736.31948 | 736.31948 | 0 |
| 1728086220 | 736.31948 | -0.08 | -0.01 | 736.17557 | 736.39839 | 736.17557 | 0 |
| 1727999820 | 736.39839 | -0.19 | -0.03 | 736.48354 | 736.48354 | 736.34724 | 0 |
| 1727913420 | 736.58523 | -0.17 | -0.02 | 736.58523 | 736.75034 | 736.58523 | 0 |
| 1727827020 | 736.75034 | -0.07 | -0.01 | 736.75034 | 736.82502 | 736.75034 | 0 |
| 1727740620 | 736.82502 | 0.03 | 0.00 | 736.66339 | 736.82502 | 736.66339 | 0 |
| 1727654220 | 736.79261 | 0 | 0.00 | 736.79261 | 736.79261 | 736.79261 | 0 |
| 1727567760 | 736.79261 | 0 | 0.00 | 736.79261 | 736.79261 | 736.79261 | 0 |
| 1727481360 | 736.79261 | -0.78 | -0.11 | 737.2254 | 737.57128 | 736.79261 | 0 |
| 1727395020 | 737.57128 | 0 | 0.00 | 737.57128 | 737.57128 | 737.57128 | 0 |
| 1727308620 | 737.57128 | 0.33 | 0.04 | 737.23731 | 737.77035 | 737.23731 | 0 |
| 1727222220 | 737.24386 | -0.75 | -0.10 | 737.39169 | 737.99856 | 737.17752 | 0 |
| 1727135820 | 737.99856 | 0.05 | 0.01 | 737.99856 | 737.99856 | 737.9438 | 0 |
| 1727049420 | 737.9438 | 0 | 0.00 | 737.9438 | 737.9438 | 737.9438 | 0 |
| 1726963020 | 737.9438 | 0 | 0.00 | 737.9438 | 737.9438 | 737.9438 | 0 |
| 1726876620 | 737.9438 | 0 | 0.00 | 737.9438 | 737.9438 | 737.9438 | 0 |
| 1726790220 | 737.9438 | -0.15 | -0.02 | 738.14282 | 738.14282 | 737.9438 | 0 |
| 1726703820 | 738.09207 | -0.02 | -0.00 | 738.29848 | 738.29848 | 738.09207 | 0 |
| 1726617420 | 738.10724 | -0.27 | -0.04 | 738.10724 | 738.38142 | 738.10724 | 0 |
| 1726531020 | 738.38142 | -0.97 | -0.13 | 739.25444 | 739.353 | 738.38142 | 0 |
| 1726444620 | 739.353 | 0 | 0.00 | 739.353 | 739.353 | 739.353 | 0 |
| 1726358220 | 739.353 | 0 | 0.00 | 739.353 | 739.353 | 739.353 | 0 |
| 1726271820 | 739.353 | 0.44 | 0.06 | 738.92279 | 739.353 | 738.91326 | 0 |
| 1726185420 | 738.91326 | -0.8 | -0.11 | 739.71891 | 740.04086 | 738.91326 | 0 |
| 1726099020 | 739.70894 | -0.28 | -0.04 | 739.70894 | 739.98446 | 739.70894 | 0 |
| 1726012620 | 739.98446 | 0.48 | 0.06 | 739.57628 | 739.98446 | 739.50754 | 0 |
| 1725926220 | 739.50754 | 0.39 | 0.05 | 739.09006 | 739.50754 | 739.09006 | 0 |
| 1725839820 | 739.12178 | 0 | 0.00 | 739.12178 | 739.12178 | 739.12178 | 0 |
| 1725753420 | 739.12178 | 0 | 0.00 | 739.12178 | 739.12178 | 739.12178 | 0 |
| 1725667020 | 739.12178 | 0.05 | 0.01 | 739.12178 | 739.12178 | 739.06932 | 0 |
| 1725580620 | 739.06932 | -0.15 | -0.02 | 739.23483 | 739.23483 | 739.06932 | 0 |
| 1725494220 | 739.2234 | -0.34 | -0.05 | 739.43381 | 739.5676 | 739.2234 | 0 |
| 1725407820 | 739.5676 | 0.49 | 0.07 | 739.5676 | 739.5676 | 739.08256 | 0 |
| 1725321420 | 739.08256 | 0 | 0.00 | 739.08256 | 739.08256 | 739.08256 | 0 |
| 1725235020 | 739.08256 | 0 | 0.00 | 739.08256 | 739.08256 | 739.08256 | 0 |
| 1725148620 | 739.08256 | 0 | 0.00 | 739.08256 | 739.08256 | 739.08256 | 0 |
| 1725062220 | 739.08256 | -0.1 | -0.01 | 739.08256 | 739.18078 | 739.08256 | 0 |
| 1724975820 | 739.18078 | -0.02 | -0.00 | 739.35252 | 739.35252 | 739.18078 | 0 |
| 1724889420 | 739.20076 | -0.14 | -0.02 | 739.28618 | 739.34504 | 739.20076 | 0 |
| 1724803020 | 739.34504 | 0.08 | 0.01 | 739.29832 | 739.34504 | 739.26716 | 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
