Hot Features
プレミアム
Danish Krone vs Indian Rupee (DKKINR)
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 | -0.094335 | -0.78583201563 | 12.004474 | 11.986636 | 11.709312 | 0 | 0 | FX |
| 4 | -0.285066 | -2.33752528145 | 12.195205 | 12.450283 | 11.709312 | 0 | 0 | FX |
| 12 | -0.522551 | -4.20304053266 | 12.43269 | 12.651637 | 11.709312 | 0 | 0 | FX |
| 26 | -0.167327 | -1.3854479077 | 12.077466 | 12.651637 | 11.709312 | 0 | 0 | FX |
| 52 | -0.3141 | -2.56948510251 | 12.224239 | 12.651637 | 11.709312 | 0 | 0 | FX |
| 156 | 0.485504 | 4.24962372977 | 11.424635 | 12.651637 | 10.501314 | 0 | 0 | FX |
| 260 | 1.374808 | 13.0494998211 | 10.535331 | 12.651637 | 10.255949 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 11.862024 | 0.04 | 0.31 | 11.813773 | 11.919043 | 11.822796 | 0 |
| 1732579020 | 11.825396 | 0.03 | 0.26 | 11.862831 | 11.895477 | 11.80828 | 0 |
| 1732492620 | 11.795078 | 0 | 0.00 | 11.795078 | 11.795078 | 11.795078 | 0 |
| 1732406220 | 11.795078 | 0 | 0.00 | 11.795078 | 11.795078 | 11.795078 | 0 |
| 1732319820 | 11.795078 | -0.07 | -0.58 | 11.861478 | 11.8922 | 11.709312 | 0 |
| 1732233420 | 11.863536 | -0.07 | -0.55 | 11.929521 | 11.948386 | 11.85574 | 0 |
| 1732147020 | 11.929167 | -0.07 | -0.59 | 12.004474 | 11.986636 | 11.883884 | 0 |
| 1732060620 | 12.000519 | 0.01 | 0.09 | 11.987536 | 12.00519 | 11.911765 | 0 |
| 1731974220 | 11.989159 | 0.05 | 0.44 | 11.932843 | 12.009946 | 11.919474 | 0 |
| 1731887820 | 11.9361 | 0 | 0.00 | 11.9361 | 11.9361 | 11.9361 | 0 |
| 1731801420 | 11.9361 | 0 | 0.00 | 11.9361 | 11.9361 | 11.9361 | 0 |
| 1731715020 | 11.9361 | 0.01 | 0.09 | 11.926312 | 11.988993 | 11.906048 | 0 |
| 1731628620 | 11.924869 | -0.03 | -0.26 | 11.957194 | 11.981665 | 11.887548 | 0 |
| 1731542220 | 11.956138 | -0.06 | -0.49 | 12.010173 | 12.051493 | 11.943645 | 0 |
| 1731455820 | 12.014969 | -0.05 | -0.40 | 12.065847 | 12.04532 | 11.98646 | 0 |
| 1731369420 | 12.062709 | -0.07 | -0.55 | 12.12621 | 12.132021 | 12.027711 | 0 |
| 1731283020 | 12.129069 | 0 | 0.00 | 12.129069 | 12.129069 | 12.129069 | 0 |
| 1731196620 | 12.129069 | 0 | 0.00 | 12.129069 | 12.129069 | 12.129069 | 0 |
| 1731110220 | 12.129069 | -0.08 | -0.66 | 12.204044 | 12.216922 | 12.095201 | 0 |
| 1731023820 | 12.209383 | 0.09 | 0.71 | 12.122134 | 12.232976 | 12.135473 | 0 |
| 1730937420 | 12.123816 | -0.2 | -1.65 | 12.329109 | 12.186037 | 12.081337 | 0 |
| 1730851020 | 12.327706 | 0.06 | 0.47 | 12.271845 | 12.343819 | 12.266385 | 0 |
| 1730764620 | 12.269471 | 0.05 | 0.40 | 12.270986 | 12.309753 | 12.269471 | 0 |
| 1730678220 | 12.220764 | 0 | 0.00 | 12.220764 | 12.220764 | 12.220764 | 0 |
| 1730591820 | 12.220764 | 0 | 0.00 | 12.220764 | 12.220764 | 12.220764 | 0 |
| 1730505420 | 12.220764 | -0.05 | -0.39 | 12.268919 | 12.292501 | 12.212083 | 0 |
| 1730419020 | 12.269085 | 0.03 | 0.23 | 12.240033 | 12.450283 | 12.227052 | 0 |
| 1730332620 | 12.241149 | 0.04 | 0.37 | 12.195205 | 12.261681 | 12.181598 | 0 |
| 1730246220 | 12.196436 | -0 | -0.00 | 12.199312 | 12.207142 | 12.138575 | 0 |
| 1730159820 | 12.196448 | 0.03 | 0.23 | 12.169098 | 12.207278 | 12.149232 | 0 |
| 1730073420 | 12.168979 | 0 | 0.00 | 12.168979 | 12.168979 | 12.168979 | 0 |
| 1729986960 | 12.168979 | 0 | 0.00 | 12.168979 | 12.168979 | 12.168979 | 0 |
| 1729900620 | 12.168979 | -0.03 | -0.26 | 12.199328 | 12.215176 | 12.166254 | 0 |
| 1729814220 | 12.200811 | 0.05 | 0.42 | 12.151231 | 12.219047 | 12.140284 | 0 |
| 1729727820 | 12.149937 | -0.02 | -0.20 | 12.173545 | 12.183122 | 12.131799 | 0 |
| 1729641420 | 12.174646 | -0.02 | -0.14 | 12.193341 | 12.218142 | 12.169283 | 0 |
| 1729555020 | 12.192199 | -0.06 | -0.47 | 12.253628 | 12.248863 | 12.19135 | 0 |
| 1729468620 | 12.250341 | 0 | 0.01 | 12.250341 | 12.250341 | 12.24895 | 0 |
| 1729382220 | 12.24895 | 0 | 0.00 | 12.24895 | 12.24895 | 12.24895 | 0 |
| 1729295820 | 12.24895 | 0.05 | 0.37 | 12.203413 | 12.253504 | 12.212461 | 0 |
| 1729209420 | 12.203854 | -0.03 | -0.23 | 12.231762 | 12.250069 | 12.181781 | 0 |
| 1729123020 | 12.231851 | -0.03 | -0.25 | 12.264097 | 12.276683 | 12.224283 | 0 |
| 1729036620 | 12.262028 | -0.03 | -0.23 | 12.289958 | 12.305114 | 12.259658 | 0 |
| 1728950220 | 12.289805 | -0.04 | -0.30 | 12.315345 | 12.323296 | 12.270646 | 0 |
| 1728863820 | 12.326247 | -0.01 | -0.07 | 12.326247 | 12.335046 | 12.326247 | 0 |
| 1728777420 | 12.335046 | 0 | 0.00 | 12.335046 | 12.335046 | 12.335046 | 0 |
| 1728691020 | 12.335046 | 0.03 | 0.26 | 12.302818 | 12.364974 | 12.306604 | 0 |
| 1728604620 | 12.3027 | -0.01 | -0.09 | 12.31139 | 12.331924 | 12.266322 | 0 |
| 1728518220 | 12.313856 | -0.04 | -0.29 | 12.345761 | 12.355651 | 12.303984 | 0 |
| 1728431820 | 12.349499 | -0.01 | -0.08 | 12.359458 | 12.381161 | 12.340458 | 0 |
| 1728345420 | 12.359167 | -0 | -0.03 | 12.365358 | 12.385497 | 12.334667 | 0 |
| 1728259020 | 12.363411 | -0.01 | -0.05 | 12.363411 | 12.369227 | 12.363411 | 0 |
| 1728172620 | 12.369227 | 0 | 0.00 | 12.369227 | 12.369227 | 12.369227 | 0 |
| 1728086220 | 12.369227 | -0.06 | -0.47 | 12.428263 | 12.429215 | 12.342365 | 0 |
| 1727999820 | 12.427371 | -0 | -0.01 | 12.424742 | 12.438927 | 12.396315 | 0 |
| 1727913420 | 12.428142 | -0.01 | -0.11 | 12.443492 | 12.478514 | 12.419029 | 0 |
| 1727827020 | 12.441476 | -0.08 | -0.66 | 12.522152 | 12.527921 | 12.434991 | 0 |
| 1727740620 | 12.523537 | -0.02 | -0.14 | 12.540364 | 12.605659 | 12.495149 | 0 |
| 1727654220 | 12.54088 | 0.01 | 0.05 | 12.54088 | 12.54088 | 12.534593 | 0 |
| 1727567760 | 12.534593 | 0 | 0.00 | 12.534593 | 12.534593 | 12.534593 | 0 |
| 1727481360 | 12.534593 | 0 | 0.02 | 12.531296 | 12.569156 | 12.484782 | 0 |
| 1727395020 | 12.53266 | 0.05 | 0.42 | 12.488069 | 12.553003 | 12.482214 | 0 |
| 1727308620 | 12.480128 | -0.06 | -0.48 | 12.552268 | 12.651637 | 12.459804 | 0 |
| 1727222220 | 12.540682 | 0.09 | 0.74 | 12.446199 | 12.552529 | 12.447009 | 0 |
| 1727135820 | 12.448394 | -0.05 | -0.38 | 12.488515 | 12.508208 | 12.414723 | 0 |
| 1727049420 | 12.4953 | 0 | 0.02 | 12.4953 | 12.4953 | 12.493332 | 0 |
| 1726963020 | 12.493332 | 0 | 0.00 | 12.493332 | 12.493332 | 12.493332 | 0 |
| 1726876620 | 12.493332 | -0.02 | -0.12 | 12.510765 | 12.521319 | 12.467448 | 0 |
| 1726790220 | 12.508781 | 0.04 | 0.34 | 12.467368 | 12.540772 | 12.466942 | 0 |
| 1726703820 | 12.466403 | -0.02 | -0.17 | 12.489769 | 12.540267 | 12.451238 | 0 |
| 1726617420 | 12.487158 | -0.02 | -0.19 | 12.513422 | 12.508784 | 12.475759 | 0 |
| 1726531020 | 12.510523 | 0.05 | 0.37 | 12.466569 | 12.526483 | 12.475611 | 0 |
| 1726444620 | 12.464161 | 0.01 | 0.10 | 12.464161 | 12.464161 | 12.451867 | 0 |
| 1726358220 | 12.451867 | 0 | 0.00 | 12.451867 | 12.451867 | 12.451867 | 0 |
| 1726271820 | 12.451867 | -0.01 | -0.06 | 12.460808 | 12.486244 | 12.446547 | 0 |
| 1726185420 | 12.459741 | 0.07 | 0.53 | 12.392688 | 12.469354 | 12.385637 | 0 |
| 1726099020 | 12.393627 | -0.01 | -0.08 | 12.400422 | 12.452184 | 12.382829 | 0 |
| 1726012620 | 12.403904 | -0.02 | -0.13 | 12.451121 | 12.435446 | 12.395156 | 0 |
| 1725926220 | 12.420598 | -0.06 | -0.49 | 12.475115 | 12.466655 | 12.414164 | 0 |
| 1725839820 | 12.481289 | 0 | 0.04 | 12.481289 | 12.481289 | 12.476469 | 0 |
| 1725753420 | 12.476469 | 0 | 0.00 | 12.476469 | 12.476469 | 12.476469 | 0 |
| 1725667020 | 12.476469 | -0.03 | -0.26 | 12.508638 | 12.548214 | 12.451502 | 0 |
| 1725580620 | 12.509529 | 0.04 | 0.28 | 12.473187 | 12.524009 | 12.465003 | 0 |
| 1725494220 | 12.474405 | 0.04 | 0.33 | 12.43269 | 12.489602 | 12.428315 | 0 |
| 1725407820 | 12.433977 | -0.02 | -0.15 | 12.452698 | 12.459318 | 12.405671 | 0 |
| 1725321420 | 12.453008 | 0.03 | 0.21 | 12.4186 | 12.469656 | 12.420937 | 0 |
| 1725235020 | 12.426314 | 0 | 0.00 | 12.426314 | 12.426314 | 12.426314 | 0 |
| 1725148620 | 12.426314 | 0 | 0.00 | 12.426314 | 12.426314 | 12.426314 | 0 |
| 1725062220 | 12.426314 | -0.04 | -0.28 | 12.46302 | 12.474589 | 12.418061 | 0 |
| 1724975820 | 12.461412 | -0.06 | -0.47 | 12.519379 | 12.528203 | 12.432666 | 0 |
| 1724889420 | 12.519754 | -0.05 | -0.42 | 12.571107 | 12.566705 | 12.496121 | 0 |
| 1724803020 | 12.572712 | 0.02 | 0.16 | 12.552562 | 12.594272 | 12.542213 | 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
