Hot Features
プレミアム
Czech Koruna vs Turkish Lira (CZKTRY)
FX
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 | 0.0387275 | 2.62080824637 | 1.477693 | 1.521313 | 1.4783065 | 0 | 0 | FX |
| 4 | 0.0689625 | 4.76438694594 | 1.447458 | 1.521313 | 1.450474 | 0 | 0 | FX |
| 12 | 0.0893425 | 6.26051974734 | 1.427078 | 1.521313 | 1.4249875 | 0 | 0 | FX |
| 26 | 0.0412885 | 2.7989698549 | 1.475132 | 1.5243365 | 1.4059425 | 0 | 0 | FX |
| 52 | 0.2103765 | 16.1079182631 | 1.306044 | 1.5243365 | 1.281084 | 0 | 0 | FX |
| 156 | 0.8812465 | 138.74095917 | 0.635174 | 1.5243365 | 0.5997375 | 0 | 0 | FX |
| 260 | 1.2525585 | 474.702117016 | 0.263862 | 1.5243365 | 0.248705 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739750220 | 1.5193135 | 0 | 0.00 | 1.5193135 | 1.5193135 | 1.5193135 | 0 |
| 1739663820 | 1.5193135 | 0 | 0.00 | 1.5193135 | 1.5193135 | 1.5193135 | 0 |
| 1739577420 | 1.5193135 | 0.01 | 0.44 | 1.5128365 | 1.521313 | 1.5099625 | 0 |
| 1739491020 | 1.5127135 | 0.02 | 1.02 | 1.49776 | 1.51373 | 1.494906 | 0 |
| 1739404620 | 1.497451 | 0.01 | 0.68 | 1.487449 | 1.5038775 | 1.484337 | 0 |
| 1739318220 | 1.487297 | 0.01 | 0.60 | 1.4786145 | 1.491028 | 1.478625 | 0 |
| 1739231820 | 1.478444 | 0 | 0.01 | 1.477693 | 1.48367 | 1.4783065 | 0 |
| 1739145420 | 1.478275 | 0 | 0.00 | 1.478275 | 1.478275 | 1.478275 | 0 |
| 1739059020 | 1.478275 | 0 | 0.00 | 1.478275 | 1.478275 | 1.478275 | 0 |
| 1738972620 | 1.478275 | -0.01 | -0.69 | 1.4891555 | 1.4935095 | 1.469562 | 0 |
| 1738886220 | 1.4885915 | 0 | 0.32 | 1.48364 | 1.488653 | 1.4773495 | 0 |
| 1738799820 | 1.483794 | 0 | 0.03 | 1.4835275 | 1.4918175 | 1.4818775 | 0 |
| 1738713420 | 1.4833425 | 0.01 | 0.73 | 1.4734035 | 1.4847065 | 1.4667425 | 0 |
| 1738627020 | 1.4726094 | 0.01 | 0.89 | 1.459988 | 1.476285 | 1.455618 | 0 |
| 1738540620 | 1.459687 | -0.01 | -0.42 | 1.456514 | 1.4658739 | 1.4538899 | 0 |
| 1738454220 | 1.4658739 | 0 | 0.00 | 1.4658739 | 1.4658739 | 1.4658739 | 0 |
| 1738367820 | 1.4658739 | -0.02 | -1.19 | 1.4835395 | 1.4861115 | 1.462803 | 0 |
| 1738281420 | 1.483601 | -0 | -0.13 | 1.48564 | 1.4907565 | 1.4783925 | 0 |
| 1738195020 | 1.48549 | -0 | -0.06 | 1.4862065 | 1.4892785 | 1.4783215 | 0 |
| 1738108620 | 1.4863605 | -0 | -0.18 | 1.487649 | 1.4891155 | 1.483845 | 0 |
| 1738022220 | 1.488992 | -0 | -0.27 | 1.487925 | 1.4994695 | 1.485893 | 0 |
| 1737935820 | 1.493074 | 0 | 0.00 | 1.493074 | 1.493074 | 1.493074 | 0 |
| 1737849420 | 1.493074 | 0 | 0.00 | 1.493074 | 1.493074 | 1.493074 | 0 |
| 1737763020 | 1.493074 | 0.01 | 0.85 | 1.4804515 | 1.4971055 | 1.48475 | 0 |
| 1737676620 | 1.480429 | 0 | 0.32 | 1.475846 | 1.4824755 | 1.47206 | 0 |
| 1737590220 | 1.4756625 | 0 | 0.03 | 1.475728 | 1.483443 | 1.4740534 | 0 |
| 1737503820 | 1.475178 | 0.01 | 0.34 | 1.4703285 | 1.479014 | 1.463036 | 0 |
| 1737417420 | 1.470151 | 0.02 | 1.61 | 1.447458 | 1.472644 | 1.450474 | 0 |
| 1737331020 | 1.446899 | 0.01 | 0.41 | 1.447163 | 1.448638 | 1.440924 | 0 |
| 1737244620 | 1.440924 | 0 | 0.00 | 1.440924 | 1.440924 | 1.440924 | 0 |
| 1737158220 | 1.440924 | -0.01 | -0.51 | 1.44902 | 1.4562825 | 1.438653 | 0 |
| 1737071820 | 1.4483255 | 0 | 0.04 | 1.447715 | 1.449397 | 1.4403985 | 0 |
| 1736985420 | 1.4477455 | 0 | 0.06 | 1.4470384 | 1.4575705 | 1.441536 | 0 |
| 1736899020 | 1.4468185 | 0 | 0.19 | 1.4443425 | 1.447616 | 1.437049 | 0 |
| 1736812620 | 1.4440964 | -0 | -0.22 | 1.447367 | 1.446571 | 1.433191 | 0 |
| 1736726220 | 1.447336 | -0 | -0.03 | 1.446702 | 1.448162 | 1.445143 | 0 |
| 1736639820 | 1.447719 | 0 | 0.00 | 1.447719 | 1.447719 | 1.447719 | 0 |
| 1736553420 | 1.447719 | -0 | -0.31 | 1.452421 | 1.4558575 | 1.4419105 | 0 |
| 1736467020 | 1.452285 | 0 | 0.04 | 1.4515705 | 1.4538199 | 1.4458979 | 0 |
| 1736380620 | 1.4516555 | -0 | -0.21 | 1.4546235 | 1.4580415 | 1.4462515 | 0 |
| 1736294220 | 1.454665 | -0 | -0.30 | 1.459066 | 1.467555 | 1.4536925 | 0 |
| 1736207820 | 1.45906 | 0.01 | 0.74 | 1.448422 | 1.465761 | 1.4498345 | 0 |
| 1736121420 | 1.4484 | -0 | -0.07 | 1.44977 | 1.44977 | 1.447173 | 0 |
| 1736035020 | 1.449408 | 0 | 0.00 | 1.449408 | 1.449408 | 1.449408 | 0 |
| 1735948620 | 1.449408 | 0 | 0.32 | 1.4447355 | 1.4512035 | 1.443528 | 0 |
| 1735862220 | 1.444811 | -0.01 | -0.64 | 1.4540445 | 1.456852 | 1.435785 | 0 |
| 1735775820 | 1.4541139 | -0.01 | -0.46 | 1.454462 | 1.456363 | 1.453101 | 0 |
| 1735689420 | 1.460761 | 0 | 0.00 | 1.460761 | 1.460761 | 1.460761 | 0 |
| 1735603020 | 1.460761 | 0 | 0.19 | 1.458042 | 1.465863 | 1.452984 | 0 |
| 1735516620 | 1.45792 | 0 | 0.23 | 1.46296 | 1.4636039 | 1.454505 | 0 |
| 1735430220 | 1.454505 | 0 | 0.00 | 1.454505 | 1.454505 | 1.454505 | 0 |
| 1735343760 | 1.454505 | -0.01 | -0.47 | 1.4611545 | 1.4625075 | 1.449025 | 0 |
| 1735257420 | 1.461384 | 0.01 | 0.51 | 1.4539089 | 1.461814 | 1.454324 | 0 |
| 1735171020 | 1.453999 | 0 | 0.06 | 1.453652 | 1.4586889 | 1.451499 | 0 |
| 1735084620 | 1.453109 | -0.01 | -0.47 | 1.459139 | 1.4614895 | 1.445942 | 0 |
| 1734998220 | 1.4599615 | -0 | -0.19 | 1.462697 | 1.4645835 | 1.450582 | 0 |
| 1734911820 | 1.462784 | 0 | 0.13 | 1.46169 | 1.464311 | 1.4583489 | 0 |
| 1734825420 | 1.460852 | 0 | 0.00 | 1.460852 | 1.460852 | 1.460852 | 0 |
| 1734739020 | 1.460852 | 0.01 | 0.77 | 1.449903 | 1.463757 | 1.4464995 | 0 |
| 1734652620 | 1.44969 | 0.01 | 0.40 | 1.444136 | 1.456934 | 1.445418 | 0 |
| 1734566220 | 1.4439295 | -0.02 | -1.45 | 1.464911 | 1.467826 | 1.4424824 | 0 |
| 1734479820 | 1.465195 | -0 | -0.19 | 1.4680415 | 1.4678685 | 1.4623025 | 0 |
| 1734393420 | 1.46801 | 0 | 0.01 | 1.46778 | 1.4703415 | 1.462057 | 0 |
| 1734307020 | 1.4678465 | 0 | 0.00 | 1.4678465 | 1.4678465 | 1.4678465 | 0 |
| 1734220620 | 1.4678465 | 0 | 0.00 | 1.4678465 | 1.4678465 | 1.4678465 | 0 |
| 1734134220 | 1.4678465 | 0.01 | 0.47 | 1.4608954 | 1.4702615 | 1.458075 | 0 |
| 1734047820 | 1.460982 | 0 | 0.03 | 1.460464 | 1.464825 | 1.4553415 | 0 |
| 1733961420 | 1.460539 | -0 | -0.18 | 1.463125 | 1.463744 | 1.455655 | 0 |
| 1733875020 | 1.4631645 | -0 | -0.15 | 1.465222 | 1.4676935 | 1.4575185 | 0 |
| 1733788620 | 1.4653205 | 0 | 0.04 | 1.4648615 | 1.470399 | 1.4607825 | 0 |
| 1733702220 | 1.4647075 | 0 | 0.15 | 1.463463 | 1.465087 | 1.462477 | 0 |
| 1733615820 | 1.462477 | 0 | 0.00 | 1.462477 | 1.462477 | 1.462477 | 0 |
| 1733529420 | 1.462477 | -0.01 | -0.37 | 1.4677705 | 1.473536 | 1.4607524 | 0 |
| 1733443020 | 1.467898 | 0.02 | 1.18 | 1.450939 | 1.46846 | 1.4516015 | 0 |
| 1733356620 | 1.4507565 | -0 | -0.06 | 1.4515885 | 1.4553 | 1.444565 | 0 |
| 1733270220 | 1.451618 | 0.01 | 0.45 | 1.4451875 | 1.45394 | 1.442541 | 0 |
| 1733183820 | 1.445095 | -0 | -0.24 | 1.4489304 | 1.448576 | 1.4386755 | 0 |
| 1733097420 | 1.448588 | -0 | -0.29 | 1.4526809 | 1.4527969 | 1.4470825 | 0 |
| 1733011020 | 1.4527969 | 0 | 0.00 | 1.4527969 | 1.4527969 | 1.4527969 | 0 |
| 1732924620 | 1.4527969 | 0 | 0.26 | 1.4488835 | 1.4546315 | 1.4485495 | 0 |
| 1732838220 | 1.449099 | 0 | 0.10 | 1.4477215 | 1.449429 | 1.4418715 | 0 |
| 1732751820 | 1.4476615 | 0.01 | 0.66 | 1.438522 | 1.4519245 | 1.435889 | 0 |
| 1732665420 | 1.438132 | 0.01 | 0.50 | 1.4285585 | 1.4453495 | 1.43185 | 0 |
| 1732579020 | 1.4310055 | 0.01 | 0.72 | 1.427078 | 1.4392345 | 1.4249875 | 0 |
| 1732492620 | 1.420772 | 0 | 0.00 | 1.420772 | 1.420772 | 1.420772 | 0 |
| 1732406220 | 1.420772 | 0 | 0.00 | 1.420772 | 1.420772 | 1.420772 | 0 |
| 1732319820 | 1.420772 | -0 | -0.33 | 1.425675 | 1.4312149 | 1.4059425 | 0 |
| 1732233420 | 1.425499 | -0.01 | -0.86 | 1.4380059 | 1.4397445 | 1.421075 | 0 |
| 1732147020 | 1.4379065 | -0.01 | -0.64 | 1.447278 | 1.4479065 | 1.4314935 | 0 |
| 1732060620 | 1.447138 | -0 | -0.10 | 1.448225 | 1.456458 | 1.438179 | 0 |
| 1731974220 | 1.448559 | 0.01 | 0.96 | 1.435031 | 1.4522035 | 1.436641 | 0 |
| 1731887820 | 1.43476 | -0 | -0.20 | 1.441818 | 1.443835 | 1.434254 | 0 |
| 1731801420 | 1.437679 | 0 | 0.00 | 1.437679 | 1.437679 | 1.437679 | 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
