Hot Features
プレミアム
Danish Krone vs Chinese Yuan Renminbi (DKKCNY)
FX
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 | 0.0180482 | 1.72726956907 | 1.0448977 | 1.0895389 | 1.0461659 | 0 | 0 | FX |
| 4 | 0.0134179 | 1.27846994077 | 1.049528 | 1.0895389 | 1.0441821 | 0 | 0 | FX |
| 12 | 0.0494261 | 4.87667828492 | 1.0135198 | 1.0895389 | 0.9825415 | 0 | 0 | FX |
| 26 | 0.0206442 | 1.98063574107 | 1.0423017 | 1.0895389 | 0.9825415 | 0 | 0 | FX |
| 52 | 0.038481 | 3.75620482459 | 1.0244649 | 1.0895389 | 0.9825415 | 0 | 0 | FX |
| 156 | 0.1172104 | 12.3935709297 | 0.9457355 | 1.0895389 | 0.888105 | 0 | 0 | FX |
| 260 | 0.0340814 | 3.31252560468 | 1.0288645 | 1.1177899 | 0.888105 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743638220 | 1.0620272 | 0.01 | 0.97 | 1.0516289 | 1.0628992 | 1.0504794 | 0 |
| 1743551820 | 1.0518662 | -0 | -0.05 | 1.0524201 | 1.0535201 | 1.0484914 | 0 |
| 1743465420 | 1.0524003 | -0 | -0.11 | 1.0537158 | 1.0562187 | 1.0499132 | 0 |
| 1743379020 | 1.0535836 | -0 | -0.05 | 1.0541187 | 1.0542197 | 1.0519004 | 0 |
| 1743292620 | 1.0541187 | -0.04 | -3.25 | 1.0541187 | 1.0541187 | 1.0541187 | 0 |
| 1743206220 | 1.0895389 | 0.04 | 3.72 | 1.0884339 | 1.0895389 | 1.0850262 | 0 |
| 1743119820 | 1.0504262 | 0.01 | 0.53 | 1.0448977 | 1.0524697 | 1.0461659 | 0 |
| 1743033420 | 1.0448917 | -0 | -0.42 | 1.0494472 | 1.0508087 | 1.0441821 | 0 |
| 1742947020 | 1.0492879 | -0 | -0.11 | 1.0503185 | 1.0530357 | 1.0481057 | 0 |
| 1742860620 | 1.0503968 | -0 | -0.24 | 1.0528803 | 1.0551515 | 1.0478414 | 0 |
| 1742774220 | 1.0529744 | 0 | 0.19 | 1.050951 | 1.0529744 | 1.0508443 | 0 |
| 1742687820 | 1.050951 | 0 | 0.00 | 1.050951 | 1.050951 | 1.050951 | 0 |
| 1742601420 | 1.050951 | -0 | -0.39 | 1.0550063 | 1.0551553 | 1.0498673 | 0 |
| 1742515020 | 1.0550202 | -0 | -0.25 | 1.0577589 | 1.056883 | 1.0484954 | 0 |
| 1742428620 | 1.057697 | -0 | -0.22 | 1.0599035 | 1.0596789 | 1.0529032 | 0 |
| 1742342220 | 1.0600511 | 0 | 0.14 | 1.0585578 | 1.0619786 | 1.0562314 | 0 |
| 1742255820 | 1.0586213 | 0 | 0.28 | 1.0557473 | 1.0603199 | 1.0546082 | 0 |
| 1742169420 | 1.055631 | 0 | 0.03 | 1.0553263 | 1.0559729 | 1.0550132 | 0 |
| 1742083020 | 1.0553263 | 0 | 0.00 | 1.0553263 | 1.0553263 | 1.0553263 | 0 |
| 1741996620 | 1.0553263 | 0 | 0.22 | 1.0531021 | 1.0586202 | 1.05075 | 0 |
| 1741910220 | 1.0530186 | -0 | -0.30 | 1.0562958 | 1.056929 | 1.0500229 | 0 |
| 1741823820 | 1.0561825 | -0.01 | -0.59 | 1.0624567 | 1.0635664 | 1.0557704 | 0 |
| 1741737420 | 1.0624645 | 0.01 | 0.69 | 1.0551978 | 1.0655565 | 1.0548337 | 0 |
| 1741651020 | 1.0551948 | 0 | 0.42 | 1.0533599 | 1.0555384 | 1.0481139 | 0 |
| 1741564620 | 1.0508177 | 0 | 0.00 | 1.0508177 | 1.0508177 | 1.0508177 | 0 |
| 1741478220 | 1.0508177 | 0 | 0.00 | 1.0508177 | 1.0508177 | 1.0508177 | 0 |
| 1741391820 | 1.0508177 | 0 | 0.21 | 1.0487112 | 1.058445 | 1.0503219 | 0 |
| 1741305420 | 1.0485703 | -0 | -0.07 | 1.049528 | 1.0550438 | 1.0467282 | 0 |
| 1741219020 | 1.0493214 | 0.01 | 1.40 | 1.0344007 | 1.0508077 | 1.0343315 | 0 |
| 1741132620 | 1.0348346 | 0.01 | 1.05 | 1.0244133 | 1.0360955 | 1.0232011 | 0 |
| 1741046220 | 1.0240403 | 0.01 | 0.69 | 1.0166118 | 1.025581 | 1.0147987 | 0 |
| 1740959820 | 1.0170539 | 0 | 0.36 | 1.0134546 | 1.0177624 | 1.0134546 | 0 |
| 1740873420 | 1.0134546 | 0 | 0.00 | 1.0134546 | 1.0134546 | 1.0134546 | 0 |
| 1740787020 | 1.0134546 | -0 | -0.20 | 1.0154205 | 1.0178774 | 1.012128 | 0 |
| 1740700620 | 1.0155132 | -0.01 | -0.54 | 1.0207395 | 1.0208816 | 1.0125127 | 0 |
| 1740614220 | 1.0210704 | -0 | -0.12 | 1.0222658 | 1.0227627 | 1.0180015 | 0 |
| 1740527820 | 1.0222701 | 0.01 | 0.57 | 1.0165602 | 1.0225239 | 1.0161305 | 0 |
| 1740441420 | 1.016434 | -0 | -0.06 | 1.0180585 | 1.0225709 | 1.0160862 | 0 |
| 1740355020 | 1.0170276 | 0 | 0.00 | 1.0170276 | 1.0170276 | 1.0170276 | 0 |
| 1740268620 | 1.0170276 | 0 | 0.00 | 1.0170276 | 1.0170276 | 1.0170276 | 0 |
| 1740182220 | 1.0170276 | -0 | -0.44 | 1.0214251 | 1.0216308 | 1.0160428 | 0 |
| 1740095820 | 1.021543 | 0 | 0.39 | 1.0176729 | 1.0228778 | 1.0179993 | 0 |
| 1740009420 | 1.0175521 | -0 | -0.20 | 1.0195746 | 1.0210046 | 1.0151967 | 0 |
| 1739923020 | 1.0196375 | 0 | 0.00 | 1.0196608 | 1.0208328 | 1.0156349 | 0 |
| 1739836620 | 1.0195905 | -0 | -0.05 | 1.019863 | 1.020826 | 1.0178852 | 0 |
| 1739750220 | 1.0200817 | 0 | 0.00 | 1.0200817 | 1.0200817 | 1.0200817 | 0 |
| 1739663820 | 1.0200817 | 0 | 0.00 | 1.0200817 | 1.0200817 | 1.0200817 | 0 |
| 1739577420 | 1.0200817 | -0 | -0.22 | 1.0224008 | 1.0275153 | 1.0198192 | 0 |
| 1739491020 | 1.0223076 | 0 | 0.40 | 1.0183705 | 1.0236069 | 1.017372 | 0 |
| 1739404620 | 1.01825 | 0 | 0.28 | 1.0154526 | 1.0219003 | 1.0114581 | 0 |
| 1739318220 | 1.0154568 | 0.01 | 0.66 | 1.008873 | 1.01657 | 1.0088229 | 0 |
| 1739231820 | 1.0087894 | -0 | -0.01 | 1.0072714 | 1.0123127 | 1.0070193 | 0 |
| 1739145420 | 1.0088596 | 0 | 0.00 | 1.0088596 | 1.0088596 | 1.0088596 | 0 |
| 1739059020 | 1.0088596 | 0 | 0.00 | 1.0088596 | 1.0088596 | 1.0088596 | 0 |
| 1738972620 | 1.0088596 | -0.01 | -0.56 | 1.0145215 | 1.0159408 | 1.0069923 | 0 |
| 1738886220 | 1.0145032 | 0 | 0.07 | 1.0137112 | 1.0156585 | 1.011773 | 0 |
| 1738799820 | 1.0137779 | 0.01 | 1.50 | 0.9989548 | 1.0181928 | 1.0129633 | 0 |
| 1738713420 | 0.9988083 | 0.0027264 | 0.27 | 0.9963148 | 1.0005068 | 0.9903446 | 0 |
| 1738627020 | 0.9960819 | 0.0090712 | 0.92 | 0.9866387 | 0.9990452 | 0.9853168 | 0 |
| 1738540620 | 0.9870107 | -0.010879 | -1.09 | 0.9978894 | 0.9978894 | 0.9825415 | 0 |
| 1738454220 | 0.9978894 | 0 | 0.00 | 0.9978894 | 0.9978894 | 0.9978894 | 0 |
| 1738367820 | 0.9978894 | -0.002678 | -0.27 | 1.0009691 | 1.0047733 | 0.9968485 | 0 |
| 1738281420 | 1.000567 | -0 | -0.11 | 1.0016217 | 1.0054775 | 0.9984263 | 0 |
| 1738195020 | 1.0017008 | -0.01 | -1.16 | 1.0132822 | 1.0148635 | 0.9984753 | 0 |
| 1738108620 | 1.0134833 | -0 | -0.15 | 1.0146588 | 1.0148583 | 1.011935 | 0 |
| 1738022220 | 1.0150217 | -0 | -0.36 | 1.016245 | 1.0233825 | 1.0136808 | 0 |
| 1737935820 | 1.0187031 | 0 | 0.00 | 1.0187031 | 1.0187031 | 1.0187031 | 0 |
| 1737849420 | 1.0187031 | 0 | 0.00 | 1.0187031 | 1.0187031 | 1.0187031 | 0 |
| 1737763020 | 1.0187031 | 0 | 0.14 | 1.0171577 | 1.0261773 | 1.0140855 | 0 |
| 1737676620 | 1.017295 | 0 | 0.27 | 1.0145495 | 1.019665 | 1.0145214 | 0 |
| 1737590220 | 1.0145085 | 0 | 0.04 | 1.0143762 | 1.0189668 | 1.0091735 | 0 |
| 1737503820 | 1.0140925 | -0.01 | -0.73 | 1.0216294 | 1.0238692 | 1.0132038 | 0 |
| 1737417420 | 1.0215074 | 0.01 | 1.24 | 1.0093946 | 1.0228502 | 1.009922 | 0 |
| 1737331020 | 1.0089663 | 0 | 0.08 | 1.0081754 | 1.0093007 | 1.0080312 | 0 |
| 1737244620 | 1.0081754 | -0 | -0.01 | 1.0083004 | 1.0083004 | 1.0081754 | 0 |
| 1737158220 | 1.0083004 | -0 | -0.40 | 1.0124135 | 1.0142644 | 1.0081876 | 0 |
| 1737071820 | 1.0123799 | 0 | 0.08 | 1.0116124 | 1.0138092 | 1.0087397 | 0 |
| 1736985420 | 1.011546 | -0 | -0.13 | 1.0126631 | 1.0169303 | 1.009191 | 0 |
| 1736899020 | 1.0128514 | 0 | 0.41 | 1.008377 | 1.0131128 | 1.0063488 | 0 |
| 1736812620 | 1.0087211 | 0 | 0.18 | 1.0069347 | 1.0099693 | 1.0007582 | 0 |
| 1736726220 | 1.0068856 | -0 | -0.01 | 1.00699 | 1.0071705 | 1.0062024 | 0 |
| 1736639820 | 1.00699 | 0 | 0.00 | 1.00699 | 1.0070453 | 1.00699 | 0 |
| 1736553420 | 1.00699 | -0 | -0.49 | 1.0119423 | 1.0134069 | 1.0048677 | 0 |
| 1736467020 | 1.0119388 | -0 | -0.15 | 1.0135198 | 1.0138929 | 1.0106618 | 0 |
| 1736380620 | 1.0134988 | -0 | -0.23 | 1.0156791 | 1.017698 | 1.0096951 | 0 |
| 1736294220 | 1.015851 | -0 | -0.35 | 1.0192794 | 1.024734 | 1.0153344 | 0 |
| 1736207820 | 1.01942 | 0.01 | 0.79 | 1.0113393 | 1.0240947 | 1.0128648 | 0 |
| 1736121420 | 1.0114713 | -0 | -0.04 | 1.0118313 | 1.0118313 | 1.010644 | 0 |
| 1736035020 | 1.0118313 | 0 | 0.00 | 1.0118313 | 1.0118313 | 1.0117894 | 0 |
| 1735948620 | 1.0118313 | 0.01 | 0.71 | 1.0047189 | 1.0119775 | 1.0044446 | 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
