Hot Features
プレミアム
Danish Krone vs Colombian Peso (DKKCOP)
FX
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 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 554.67325 | 0 | 0.00 | 554.67325 | 554.67325 | 554.67325 | 0 |
| 1780703820 | 554.67325 | -0.14 | -0.02 | 554.77657 | 554.7788 | 554.67325 | 0 |
| 1780617420 | 554.81146 | -1.56 | -0.28 | 554.81146 | 556.37332 | 554.81146 | 0 |
| 1780531020 | 556.37332 | -18.8 | -3.27 | 556.37332 | 556.37332 | 553.74775 | 0 |
| 1780444620 | 575.17529 | 0.05 | 0.01 | 575.17529 | 575.17529 | 575.17529 | 0 |
| 1780358220 | 575.1295 | 8.04 | 1.42 | 575.1295 | 575.1295 | 567.09356 | 0 |
| 1780271820 | 567.09356 | 0 | 0.00 | 567.09356 | 567.09356 | 567.09356 | 0 |
| 1780185420 | 567.09356 | 0 | 0.00 | 567.09356 | 567.09356 | 567.09356 | 0 |
| 1780099020 | 567.09356 | 4.04 | 0.72 | 563.07608 | 567.09356 | 563.07608 | 0 |
| 1780012620 | 563.05573 | -8.51 | -1.49 | 571.55359 | 571.55359 | 563.05573 | 0 |
| 1779926220 | 571.5643 | 4.43 | 0.78 | 567.11884 | 571.5643 | 567.11884 | 0 |
| 1779839820 | 567.13289 | -6.92 | -1.21 | 567.13289 | 574.05553 | 567.13289 | 0 |
| 1779753420 | 574.05553 | 2.24 | 0.39 | 574.05553 | 574.05553 | 571.81479 | 0 |
| 1779667020 | 571.81479 | 0 | 0.00 | 571.81479 | 571.81479 | 571.81479 | 0 |
| 1779580620 | 571.81479 | 0.11 | 0.02 | 571.81479 | 571.81479 | 571.70498 | 0 |
| 1779494220 | 571.70498 | -5.34 | -0.92 | 571.70498 | 577.04222 | 571.70498 | 0 |
| 1779407820 | 577.04222 | -8.98 | -1.53 | 577.04222 | 586.02068 | 577.04222 | 0 |
| 1779321420 | 586.02068 | -5.03 | -0.85 | 586.02068 | 591.04684 | 586.02068 | 0 |
| 1779235020 | 591.04684 | -0.14 | -0.02 | 591.04684 | 591.19146 | 591.04684 | 0 |
| 1779148620 | 591.19146 | 1.51 | 0.26 | 591.19146 | 591.19146 | 589.68611 | 0 |
| 1779062220 | 589.68611 | 0 | 0.00 | 589.68611 | 589.68611 | 589.68611 | 0 |
| 1778975820 | 589.68611 | 0.03 | 0.00 | 589.68611 | 589.68611 | 589.65887 | 0 |
| 1778889420 | 589.65887 | -1.54 | -0.26 | 589.65887 | 591.19622 | 589.65887 | 0 |
| 1778803020 | 591.19622 | -0.87 | -0.15 | 591.19622 | 592.06643 | 591.19622 | 0 |
| 1778716620 | 592.06643 | 2.55 | 0.43 | 589.54282 | 592.06643 | 589.54282 | 0 |
| 1778630220 | 589.51915 | 1.27 | 0.22 | 589.63158 | 589.63158 | 588.24906 | 0 |
| 1778543820 | 588.24906 | -0.05 | -0.01 | 588.24906 | 588.24906 | 588.1794 | 0 |
| 1778457420 | 588.3022 | 0 | 0.00 | 588.3022 | 588.3022 | 588.3022 | 0 |
| 1778371020 | 588.3022 | 0 | 0.00 | 588.3022 | 588.3022 | 588.3022 | 0 |
| 1778284620 | 588.3022 | 4.08 | 0.70 | 584.20885 | 588.3022 | 584.20885 | 0 |
| 1778198220 | 584.21822 | 0.34 | 0.06 | 584.20612 | 584.21822 | 583.88172 | 0 |
| 1778111820 | 583.88172 | 0.86 | 0.15 | 583.01824 | 583.88172 | 583.01824 | 0 |
| 1778025420 | 583.02487 | 13.81 | 2.43 | 583.01824 | 583.02487 | 569.21556 | 0 |
| 1777939020 | 569.21556 | 1.08 | 0.19 | 569.21556 | 569.21556 | 568.13588 | 0 |
| 1777852620 | 568.13588 | 0 | 0.00 | 568.13588 | 568.13588 | 568.13588 | 0 |
| 1777766220 | 568.13588 | 0 | 0.00 | 568.13588 | 568.13588 | 568.13588 | 0 |
| 1777679820 | 568.13588 | 0 | 0.00 | 568.13588 | 568.13588 | 568.13588 | 0 |
| 1777593420 | 568.13588 | 3.71 | 0.66 | 568.13588 | 568.13588 | 564.42729 | 0 |
| 1777507020 | 564.42729 | -5.34 | -0.94 | 564.42729 | 569.7661 | 564.42729 | 0 |
| 1777420620 | 569.7661 | 10.6 | 1.90 | 559.12938 | 569.7661 | 559.1264 | 0 |
| 1777334220 | 559.16941 | 1.68 | 0.30 | 559.11704 | 559.16941 | 557.49352 | 0 |
| 1777247820 | 557.49352 | -0.04 | -0.01 | 557.49352 | 557.49352 | 557.49352 | 0 |
| 1777161420 | 557.52858 | 0 | 0.00 | 557.52858 | 557.52858 | 557.52858 | 0 |
| 1777075020 | 557.52858 | 1.31 | 0.24 | 557.52858 | 557.52858 | 556.21867 | 0 |
| 1776988620 | 556.21867 | -6.36 | -1.13 | 562.62863 | 562.62863 | 556.21867 | 0 |
| 1776902220 | 562.57781 | 0.45 | 0.08 | 562.14468 | 562.57781 | 562.13001 | 0 |
| 1776815820 | 562.13001 | -5.79 | -1.02 | 567.92735 | 567.92735 | 562.13001 | 0 |
| 1776729420 | 567.92431 | -1.16 | -0.20 | 569.0892 | 569.0892 | 567.92431 | 0 |
| 1776642960 | 569.08882 | 0 | 0.00 | 569.08882 | 569.08882 | 569.08882 | 0 |
| 1776556560 | 569.08882 | 0 | 0.00 | 569.08882 | 569.08882 | 569.0873 | 0 |
| 1776470220 | 569.0873 | -1.49 | -0.26 | 569.09073 | 570.57795 | 569.0873 | 0 |
| 1776383820 | 570.57795 | 5.49 | 0.97 | 565.07086 | 570.61537 | 565.07086 | 0 |
| 1776297420 | 565.08447 | -1.35 | -0.24 | 566.39979 | 566.39979 | 565.08447 | 0 |
| 1776211020 | 566.432 | -3.64 | -0.64 | 566.432 | 570.07348 | 566.432 | 0 |
| 1776124620 | 570.07348 | -0.77 | -0.13 | 570.85581 | 570.85581 | 570.06127 | 0 |
| 1776038220 | 570.83977 | -0.02 | -0.00 | 570.83977 | 570.83977 | 570.83977 | 0 |
| 1775951820 | 570.86192 | 0 | 0.00 | 570.86192 | 570.86192 | 570.86192 | 0 |
| 1775865420 | 570.86192 | 2.5 | 0.44 | 570.86192 | 570.86192 | 568.36521 | 0 |
| 1775779020 | 568.36521 | -7.03 | -1.22 | 568.35076 | 575.39274 | 568.35076 | 0 |
| 1775692620 | 575.39274 | 5.63 | 0.99 | 569.79439 | 575.39274 | 569.79439 | 0 |
| 1775606220 | 569.7677 | 7.37 | 1.31 | 569.7677 | 569.7677 | 562.39963 | 0 |
| 1775519820 | 562.39963 | 0 | 0.00 | 562.39963 | 562.39963 | 562.39963 | 0 |
| 1775433420 | 562.39963 | 0 | 0.00 | 562.39963 | 562.39963 | 562.39963 | 0 |
| 1775347020 | 562.39963 | 0 | 0.00 | 562.39963 | 562.39963 | 562.39963 | 0 |
| 1775260620 | 562.39963 | -0.04 | -0.01 | 562.39963 | 562.39963 | 562.39963 | 0 |
| 1775174220 | 562.43952 | -8.03 | -1.41 | 570.44483 | 570.44483 | 562.43952 | 0 |
| 1775087820 | 570.46619 | 7.17 | 1.27 | 570.46619 | 570.46619 | 563.29188 | 0 |
| 1775001420 | 563.29188 | -0.4 | -0.07 | 563.6847 | 563.6847 | 563.29188 | 0 |
| 1774915020 | 563.68809 | -2.15 | -0.38 | 565.96955 | 565.96955 | 563.64886 | 0 |
| 1774828620 | 565.83779 | 0 | 0.00 | 565.83779 | 565.83779 | 565.83779 | 0 |
| 1774742220 | 565.83779 | -0.13 | -0.02 | 565.83779 | 565.97258 | 565.83779 | 0 |
| 1774655820 | 565.97258 | -1.71 | -0.30 | 567.65815 | 567.6403 | 565.97258 | 0 |
| 1774569420 | 567.67904 | -3.95 | -0.69 | 571.56697 | 571.56697 | 567.67904 | 0 |
| 1774483020 | 571.63086 | -4.73 | -0.82 | 576.36779 | 576.36779 | 571.63086 | 0 |
| 1774396620 | 576.35969 | 1.28 | 0.22 | 575.07298 | 576.41909 | 575.07298 | 0 |
| 1774310220 | 575.07645 | 5.77 | 1.01 | 569.28707 | 575.07645 | 569.28707 | 0 |
| 1774223820 | 569.30384 | 0 | 0.00 | 569.30384 | 569.30384 | 569.30384 | 0 |
| 1774137420 | 569.30384 | 0 | 0.00 | 569.30384 | 569.30384 | 569.30384 | 0 |
| 1774051020 | 569.30384 | 1.75 | 0.31 | 567.65422 | 569.30384 | 567.64625 | 0 |
| 1773964620 | 567.55394 | -3.14 | -0.55 | 570.62946 | 570.62946 | 567.55394 | 0 |
| 1773878220 | 570.69399 | 0.88 | 0.15 | 569.74623 | 570.69399 | 569.74623 | 0 |
| 1773791820 | 569.8141 | 1.86 | 0.33 | 567.91545 | 569.8141 | 567.91545 | 0 |
| 1773705420 | 567.95308 | 2.74 | 0.48 | 565.23231 | 567.95308 | 565.21189 | 0 |
| 1773619020 | 565.21302 | 0.05 | 0.01 | 565.21302 | 565.21302 | 565.21302 | 0 |
| 1773532620 | 565.15932 | 0 | 0.00 | 565.15932 | 565.15932 | 565.15932 | 0 |
| 1773446220 | 565.15932 | -7.81 | -1.36 | 572.9619 | 572.9619 | 565.15932 | 0 |
| 1773359820 | 572.96687 | -13.14 | -2.24 | 573.65903 | 573.65903 | 572.93046 | 0 |
| 1773273420 | 586.10686 | -0.02 | -0.00 | 586.10686 | 586.10686 | 586.10686 | 0 |
| 1773187020 | 586.12372 | 2.72 | 0.47 | 583.40533 | 586.12372 | 583.40533 | 0 |
| 1773100620 | 583.40611 | -0.8 | -0.14 | 583.40611 | 584.20273 | 583.40611 | 0 |
| 1773014220 | 584.20273 | 0 | 0.00 | 584.20273 | 584.20273 | 584.20273 | 0 |
| 1772927760 | 584.20273 | -0.05 | -0.01 | 584.20273 | 584.25513 | 584.20273 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
