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 | 21.62193 | 3.73029934671 | 579.62989 | 601.25182 | 579.62989 | 0 | 0 | FX |
| 4 | 28.49239 | 4.97458243507 | 572.75943 | 601.25182 | 570.43839 | 0 | 0 | FX |
| 12 | -5.97312 | -0.983675011767 | 607.22494 | 617.71278 | 570.43839 | 0 | 0 | FX |
| 26 | -26.4192 | -4.20908392425 | 627.67102 | 648.84761 | 570.43839 | 0 | 0 | FX |
| 52 | 26.97157 | 4.69658672747 | 574.28025 | 648.84761 | 545.62876 | 0 | 0 | FX |
| 156 | 45.86352 | 8.25791972931 | 555.3883 | 708.41762 | 541.50901 | 0 | 0 | FX |
| 260 | 21.62856 | 3.73148586204 | 579.62326 | 708.41762 | 540.14218 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741651020 | 601.25181 | 4.65 | 0.78 | 596.6015 | 601.25181 | 596.6015 | 0 |
| 1741564620 | 596.59871 | 0 | 0.00 | 596.59871 | 596.59871 | 596.59871 | 0 |
| 1741478220 | 596.59871 | 0 | 0.00 | 596.59871 | 596.59871 | 596.59871 | 0 |
| 1741391820 | 596.59871 | 1.25 | 0.21 | 595.38436 | 596.59871 | 595.38436 | 0 |
| 1741305420 | 595.35244 | 14.63 | 2.52 | 595.39274 | 595.39274 | 595.35244 | 0 |
| 1741219020 | 580.72166 | 0.01 | 0.00 | 580.72166 | 580.72166 | 580.72166 | 0 |
| 1741132620 | 580.70764 | 1.05 | 0.18 | 579.62989 | 580.70764 | 579.62989 | 0 |
| 1741046220 | 579.65515 | 3.57 | 0.62 | 576.04454 | 579.65515 | 576.04454 | 0 |
| 1740959820 | 576.08163 | 0.05 | 0.01 | 576.08163 | 576.08163 | 576.03644 | 0 |
| 1740873420 | 576.03644 | 0 | 0.00 | 576.03644 | 576.03644 | 576.03644 | 0 |
| 1740787020 | 576.03644 | -0.38 | -0.07 | 576.4106 | 576.4106 | 576.03644 | 0 |
| 1740700620 | 576.41292 | -4.2 | -0.72 | 580.59205 | 580.59205 | 576.41292 | 0 |
| 1740614220 | 580.61229 | 1.54 | 0.27 | 579.09172 | 580.61229 | 579.09172 | 0 |
| 1740527820 | 579.07192 | 5.72 | 1.00 | 573.38733 | 579.07192 | 573.38733 | 0 |
| 1740441420 | 573.34736 | 1.14 | 0.20 | 572.18508 | 573.34736 | 572.18508 | 0 |
| 1740355020 | 572.20426 | 0 | 0.00 | 572.20426 | 572.20426 | 572.20426 | 0 |
| 1740268620 | 572.20426 | 0 | 0.00 | 572.20426 | 572.20426 | 572.20426 | 0 |
| 1740182220 | 572.20426 | -1.84 | -0.32 | 574.10101 | 574.10101 | 572.20426 | 0 |
| 1740095820 | 574.04099 | 2.58 | 0.45 | 571.43316 | 574.04099 | 571.43316 | 0 |
| 1740009420 | 571.45653 | -7.85 | -1.36 | 579.20012 | 579.20012 | 571.45653 | 0 |
| 1739923020 | 579.30886 | -0.31 | -0.05 | 579.65806 | 579.65806 | 579.30886 | 0 |
| 1739836620 | 579.61726 | -1.03 | -0.18 | 580.54786 | 580.54786 | 579.61726 | 0 |
| 1739750220 | 580.64477 | 0 | 0.00 | 580.64477 | 580.64477 | 580.64477 | 0 |
| 1739663820 | 580.64477 | 0 | 0.00 | 580.64477 | 580.64477 | 580.64477 | 0 |
| 1739577420 | 580.64477 | -0.56 | -0.10 | 581.12902 | 581.12902 | 580.64477 | 0 |
| 1739491020 | 581.19992 | 5.4 | 0.94 | 575.71461 | 581.19992 | 575.71461 | 0 |
| 1739404620 | 575.80415 | 3.04 | 0.53 | 572.72295 | 575.80415 | 572.72295 | 0 |
| 1739318220 | 572.75942 | 2.32 | 0.41 | 572.75942 | 572.75942 | 570.43839 | 0 |
| 1739231820 | 570.43839 | -5.06 | -0.88 | 575.46936 | 575.47707 | 570.43839 | 0 |
| 1739145420 | 575.49519 | 0 | 0.00 | 575.49519 | 575.49519 | 575.49519 | 0 |
| 1739059020 | 575.49519 | 0 | 0.00 | 575.49519 | 575.49519 | 575.49519 | 0 |
| 1738972620 | 575.49519 | -4.54 | -0.78 | 579.89311 | 579.89311 | 575.49519 | 0 |
| 1738886220 | 580.03498 | -0.74 | -0.13 | 580.7713 | 580.7713 | 580.03498 | 0 |
| 1738799820 | 580.77713 | 5.58 | 0.97 | 575.27135 | 580.77713 | 575.27135 | 0 |
| 1738713420 | 575.19887 | -3.03 | -0.52 | 578.27351 | 578.27351 | 575.19887 | 0 |
| 1738627020 | 578.22586 | 0.63 | 0.11 | 577.61524 | 578.22586 | 577.61524 | 0 |
| 1738540620 | 577.59086 | 0.02 | 0.00 | 577.58002 | 577.59163 | 577.58002 | 0 |
| 1738454220 | 577.57228 | 0 | 0.00 | 577.57228 | 577.57228 | 577.57228 | 0 |
| 1738367820 | 577.57228 | -3.28 | -0.56 | 580.83918 | 580.83918 | 577.57228 | 0 |
| 1738281420 | 580.84852 | -6.74 | -1.15 | 587.62319 | 587.62319 | 580.84852 | 0 |
| 1738195020 | 587.59286 | 1.57 | 0.27 | 586.11704 | 587.59286 | 586.11704 | 0 |
| 1738108620 | 586.02556 | -2.26 | -0.38 | 588.36103 | 588.36103 | 586.02556 | 0 |
| 1738022220 | 588.28534 | -6.28 | -1.06 | 594.51121 | 594.51121 | 588.28534 | 0 |
| 1737935820 | 594.56141 | 0 | 0.00 | 594.56141 | 594.56141 | 594.56141 | 0 |
| 1737849420 | 594.56141 | 0 | 0.00 | 594.56141 | 594.56141 | 594.56141 | 0 |
| 1737763020 | 594.56141 | -0.29 | -0.05 | 594.80161 | 594.80161 | 594.56141 | 0 |
| 1737676620 | 594.85144 | -7.62 | -1.26 | 602.56322 | 602.56322 | 594.85144 | 0 |
| 1737590220 | 602.47155 | 3.91 | 0.65 | 598.57543 | 602.47155 | 598.57543 | 0 |
| 1737503820 | 598.5646 | -2.3 | -0.38 | 600.81832 | 600.81832 | 598.5646 | 0 |
| 1737417420 | 600.86182 | 0.61 | 0.10 | 600.3233 | 600.86182 | 600.3233 | 0 |
| 1737331020 | 600.2533 | 0 | 0.00 | 600.2533 | 600.2533 | 600.2533 | 0 |
| 1737244620 | 600.2533 | -0.05 | -0.01 | 600.2533 | 600.30157 | 600.2533 | 0 |
| 1737158220 | 600.30157 | 6.65 | 1.12 | 593.70174 | 600.30157 | 593.70174 | 0 |
| 1737071820 | 593.65201 | 1.1 | 0.19 | 592.54661 | 593.65201 | 592.54661 | 0 |
| 1736985420 | 592.55496 | 0.95 | 0.16 | 591.64347 | 592.55496 | 591.64347 | 0 |
| 1736899020 | 591.60185 | -2.21 | -0.37 | 593.87478 | 593.87478 | 591.60185 | 0 |
| 1736812620 | 593.80713 | -4.29 | -0.72 | 597.93966 | 597.93966 | 593.80713 | 0 |
| 1736726220 | 598.10001 | 0 | 0.00 | 598.10001 | 598.10001 | 598.10001 | 0 |
| 1736639820 | 598.10001 | 0.21 | 0.03 | 598.10001 | 598.10001 | 597.89157 | 0 |
| 1736553420 | 597.89157 | 0.75 | 0.13 | 597.15495 | 597.89157 | 597.15495 | 0 |
| 1736467020 | 597.13775 | -1.67 | -0.28 | 598.7735 | 598.7735 | 597.13775 | 0 |
| 1736380620 | 598.80921 | -7.61 | -1.26 | 606.28439 | 606.28439 | 598.80921 | 0 |
| 1736294220 | 606.42337 | -0.47 | -0.08 | 606.91376 | 606.91376 | 606.42337 | 0 |
| 1736207820 | 606.89301 | 2.83 | 0.47 | 604.06935 | 606.89301 | 604.06935 | 0 |
| 1736121420 | 604.06652 | 0 | 0.00 | 604.06652 | 604.06652 | 604.06652 | 0 |
| 1736035020 | 604.06652 | 0.15 | 0.02 | 604.06652 | 604.06652 | 603.91754 | 0 |
| 1735948620 | 603.91754 | -5.99 | -0.98 | 609.80996 | 609.80996 | 603.91754 | 0 |
| 1735862220 | 609.90275 | -4.89 | -0.80 | 609.90275 | 614.79112 | 609.90275 | 0 |
| 1735775820 | 614.79112 | -2.92 | -0.47 | 614.79112 | 614.79112 | 614.79112 | 0 |
| 1735689420 | 617.71277 | 0 | 0.00 | 617.71277 | 617.71277 | 617.71277 | 0 |
| 1735603020 | 617.71277 | 2.81 | 0.46 | 614.86605 | 617.71277 | 614.86605 | 0 |
| 1735516620 | 614.90603 | 0 | 0.00 | 614.90603 | 614.90603 | 614.90603 | 0 |
| 1735430220 | 614.90603 | 0.2 | 0.03 | 614.90603 | 614.90603 | 614.70452 | 0 |
| 1735343760 | 614.70452 | -1.17 | -0.19 | 614.70452 | 615.87501 | 614.70452 | 0 |
| 1735257420 | 615.87501 | 0 | 0.00 | 615.87501 | 615.87501 | 615.87501 | 0 |
| 1735171020 | 615.87501 | 0.03 | 0.00 | 615.87501 | 615.87501 | 615.84819 | 0 |
| 1735084620 | 615.84819 | 4.39 | 0.72 | 611.30577 | 615.84819 | 611.30577 | 0 |
| 1734998220 | 611.46232 | 1.69 | 0.28 | 609.90309 | 611.46232 | 609.90309 | 0 |
| 1734911820 | 609.77391 | 0 | 0.00 | 609.77391 | 609.77391 | 609.77391 | 0 |
| 1734825420 | 609.77391 | 0.11 | 0.02 | 609.77391 | 609.77391 | 609.66603 | 0 |
| 1734739020 | 609.66603 | -0.17 | -0.03 | 610.03527 | 610.03527 | 609.66603 | 0 |
| 1734652620 | 609.83169 | -1.66 | -0.27 | 611.44946 | 611.44946 | 609.83169 | 0 |
| 1734566220 | 611.49126 | 3.17 | 0.52 | 608.34396 | 611.49126 | 608.34396 | 0 |
| 1734479820 | 608.3203 | 1.07 | 0.18 | 607.22493 | 608.42634 | 607.22493 | 0 |
| 1734393420 | 607.24652 | -4.24 | -0.69 | 611.4543 | 611.4543 | 607.24652 | 0 |
| 1734307020 | 611.48668 | 0 | 0.00 | 611.48668 | 611.48668 | 611.48668 | 0 |
| 1734220620 | 611.48668 | 0 | 0.00 | 611.48668 | 611.48668 | 611.48668 | 0 |
| 1734134220 | 611.48668 | -0.42 | -0.07 | 611.90039 | 611.90039 | 611.48668 | 0 |
| 1734047820 | 611.909 | -3.81 | -0.62 | 615.73058 | 615.73058 | 611.909 | 0 |
| 1733961420 | 615.7215 | -1.18 | -0.19 | 616.89674 | 616.89674 | 615.7215 | 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
