Hot Features
プレミアム
Danish Krone vs Japanese Yen (DKKJPY)
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 | 0.16215 | 0.65993638726 | 24.57055 | 24.8659 | 24.539 | 0 | 0 | FX |
| 4 | -0.1124 | -0.452403089543 | 24.8451 | 24.9274 | 24.5021 | 0 | 0 | FX |
| 12 | -0.02005 | -0.0810011008878 | 24.75275 | 25.1506 | 24.3617 | 0 | 0 | FX |
| 26 | 0.07285 | 0.29541947741 | 24.65985 | 25.1506 | 0.173589 | 0 | 0 | FX |
| 52 | 2.0486 | 9.03099527863 | 22.6841 | 25.1506 | 0.173589 | 0 | 0 | FX |
| 156 | 3.5682 | 16.8593635569 | 21.1645 | 25.1506 | 0.173589 | 0 | 0 | FX |
| 260 | 6.95915 | 39.1545301867 | 17.77355 | 25.1506 | 0.173589 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 24.74255 | -0.09 | -0.37 | 24.834 | 24.8442 | 24.7307 | 0 |
| 1782863820 | 24.8332 | 0.09 | 0.38 | 24.7372 | 24.8659 | 24.7029 | 0 |
| 1782777420 | 24.7397 | 0.09 | 0.37 | 24.64435 | 24.765 | 24.6385 | 0 |
| 1782691020 | 24.648 | 0.01 | 0.05 | 24.636 | 24.65765 | 24.6284 | 0 |
| 1782604620 | 24.6348 | 0 | 0.00 | 24.6348 | 24.6348 | 24.6348 | 0 |
| 1782518220 | 24.6348 | 0.04 | 0.17 | 24.5939 | 24.7278 | 24.5785 | 0 |
| 1782431820 | 24.5923 | 0.02 | 0.08 | 24.57175 | 24.6305 | 24.539 | 0 |
| 1782345420 | 24.5721 | -0.03 | -0.12 | 24.5988 | 24.5956 | 24.5021 | 0 |
| 1782259020 | 24.6012 | -0.1 | -0.40 | 24.6987 | 24.7304 | 24.585 | 0 |
| 1782172620 | 24.7006 | -0.06 | -0.23 | 24.7561 | 24.8031 | 24.6674 | 0 |
| 1782086220 | 24.7571 | 0 | 0.02 | 24.73445 | 24.7647 | 24.70775 | 0 |
| 1781999820 | 24.7525 | 0 | 0.00 | 24.7525 | 24.7525 | 24.7525 | 0 |
| 1781913420 | 24.7525 | 0.02 | 0.09 | 24.72835 | 24.76815 | 24.65805 | 0 |
| 1781827020 | 24.731 | 0.01 | 0.03 | 24.7235 | 24.8017 | 24.6514 | 0 |
| 1781740620 | 24.7242 | -0.2 | -0.79 | 24.9184 | 24.9104 | 24.6904 | 0 |
| 1781654220 | 24.9212 | 0.07 | 0.28 | 24.8503 | 24.9274 | 24.8184 | 0 |
| 1781567820 | 24.851 | 0.02 | 0.06 | 24.8318 | 24.894 | 24.8489 | 0 |
| 1781481420 | 24.8352 | 0.03 | 0.13 | 24.8084 | 24.845 | 24.78915 | 0 |
| 1781395020 | 24.8023 | 0 | 0.00 | 24.8023 | 24.8023 | 24.8023 | 0 |
| 1781308620 | 24.8023 | 0 | 0.00 | 24.8011 | 24.8269 | 24.7852 | 0 |
| 1781222220 | 24.8019 | 0.03 | 0.12 | 24.7759 | 24.8169 | 24.7051 | 0 |
| 1781135820 | 24.7727 | 0.02 | 0.08 | 24.75415 | 24.8286 | 24.758 | 0 |
| 1781049420 | 24.7539 | 0.05 | 0.19 | 24.70695 | 24.8146 | 24.728 | 0 |
| 1780963020 | 24.7074 | -0.01 | -0.05 | 24.7176 | 24.7531 | 24.6181 | 0 |
| 1780876620 | 24.7194 | 0.01 | 0.03 | 24.69465 | 24.7194 | 24.6704 | 0 |
| 1780790220 | 24.7125 | 0 | 0.00 | 24.7125 | 24.7125 | 24.7125 | 0 |
| 1780703820 | 24.7125 | -0.15 | -0.59 | 24.8575 | 24.9135 | 24.6841 | 0 |
| 1780617420 | 24.8583 | 0.01 | 0.05 | 24.8451 | 24.9024 | 24.8009 | 0 |
| 1780531020 | 24.8469 | -0.03 | -0.14 | 24.88025 | 24.8783 | 24.7719 | 0 |
| 1780444620 | 24.88055 | 0.03 | 0.10 | 24.8551 | 24.9142 | 24.8596 | 0 |
| 1780358220 | 24.8547 | 0.02 | 0.06 | 24.8403 | 24.8849 | 24.8052 | 0 |
| 1780271820 | 24.8392 | -0.02 | -0.07 | 24.854 | 24.86545 | 24.8376 | 0 |
| 1780185420 | 24.8565 | 0 | 0.00 | 24.8565 | 24.8565 | 24.8565 | 0 |
| 1780099020 | 24.8565 | 0.02 | 0.09 | 24.83495 | 24.8849 | 24.7813 | 0 |
| 1780012620 | 24.835 | 0.03 | 0.11 | 24.8078 | 24.8439 | 24.7422 | 0 |
| 1779926220 | 24.8079 | 0.01 | 0.03 | 24.8001 | 24.8627 | 24.7975 | 0 |
| 1779839820 | 24.8004 | 0.04 | 0.18 | 24.7555 | 24.8073 | 24.7453 | 0 |
| 1779753420 | 24.7558 | -0.01 | -0.04 | 24.76515 | 24.7785 | 24.7413 | 0 |
| 1779667020 | 24.7667 | 0.04 | 0.18 | 24.74265 | 24.7673 | 24.7232 | 0 |
| 1779580620 | 24.7232 | 0 | 0.00 | 24.7232 | 24.7232 | 24.7232 | 0 |
| 1779494220 | 24.7232 | -0 | -0.01 | 24.72615 | 24.7413 | 24.684 | 0 |
| 1779407820 | 24.7247 | 0.01 | 0.03 | 24.7175 | 24.7479 | 24.6749 | 0 |
| 1779321420 | 24.7161 | 0.01 | 0.05 | 24.70435 | 24.7291 | 24.658 | 0 |
| 1779235020 | 24.7042 | -0.07 | -0.30 | 24.7795 | 24.7811 | 24.6499 | 0 |
| 1779148620 | 24.7786 | 0.09 | 0.37 | 24.6867 | 24.785 | 24.70965 | 0 |
| 1779062220 | 24.688 | -0.01 | -0.02 | 24.6605 | 24.70095 | 24.65955 | 0 |
| 1778975820 | 24.6932 | 0 | 0.00 | 24.6932 | 24.6932 | 24.6932 | 0 |
| 1778889420 | 24.6932 | -0.02 | -0.08 | 24.7153 | 24.7555 | 24.646 | 0 |
| 1778803020 | 24.7118 | -0.03 | -0.12 | 24.7495 | 24.7605 | 24.63135 | 0 |
| 1778716620 | 24.7422 | -0.02 | -0.07 | 24.75715 | 24.7777 | 24.7039 | 0 |
| 1778630220 | 24.75835 | -0.03 | -0.14 | 24.79005 | 24.8245 | 24.6877 | 0 |
| 1778543820 | 24.7921 | 0.08 | 0.34 | 24.70215 | 24.8049 | 24.7026 | 0 |
| 1778457420 | 24.709 | 0 | 0.00 | 24.709 | 24.709 | 24.709 | 0 |
| 1778371020 | 24.709 | 0 | 0.00 | 24.709 | 24.709 | 24.709 | 0 |
| 1778284620 | 24.709 | 0.09 | 0.36 | 24.62565 | 24.7222 | 24.6171 | 0 |
| 1778198220 | 24.62095 | 0.02 | 0.08 | 24.6071 | 24.6561 | 24.5584 | 0 |
| 1778111820 | 24.6024 | -0.12 | -0.49 | 24.71905 | 24.7495 | 24.3617 | 0 |
| 1778025420 | 24.7229 | 0.13 | 0.51 | 24.60045 | 24.7311 | 24.5783 | 0 |
| 1777939020 | 24.5977 | -0.02 | -0.08 | 24.6216 | 24.6351 | 24.517 | 0 |
| 1777852620 | 24.6165 | -0.02 | -0.09 | 24.64755 | 24.66235 | 24.61215 | 0 |
| 1777766220 | 24.6388 | 0 | 0.00 | 24.6388 | 24.6388 | 24.6388 | 0 |
| 1777679820 | 24.6388 | -0.01 | -0.03 | 24.6428 | 24.6853 | 24.4383 | 0 |
| 1777593420 | 24.6462 | -0.4 | -1.61 | 25.05215 | 25.0979 | 24.3964 | 0 |
| 1777507020 | 25.04985 | 0.03 | 0.12 | 25.0178 | 25.0872 | 24.9883 | 0 |
| 1777420620 | 25.01905 | 0.02 | 0.07 | 25.00285 | 25.0268 | 24.9062 | 0 |
| 1777334220 | 25.002 | 0 | 0.01 | 24.9984 | 25.0394 | 24.9824 | 0 |
| 1777247820 | 24.9997 | 0 | 0.01 | 24.98525 | 25.0105 | 24.9685 | 0 |
| 1777161420 | 24.998 | 0 | 0.00 | 24.998 | 24.998 | 24.998 | 0 |
| 1777075020 | 24.998 | 0.02 | 0.08 | 24.9777 | 25.0108 | 24.9484 | 0 |
| 1776988620 | 24.9786 | -0 | -0.02 | 24.9829 | 25.0189 | 24.9481 | 0 |
| 1776902220 | 24.9824 | -0.07 | -0.26 | 25.0446 | 25.0655 | 24.9691 | 0 |
| 1776815820 | 25.0476 | -0 | -0.01 | 25.0494 | 25.0716 | 25.0219 | 0 |
| 1776729420 | 25.05035 | 0.08 | 0.30 | 25.00215 | 25.0625 | 24.9895 | 0 |
| 1776642960 | 24.9744 | 0 | 0.00 | 24.9744 | 24.9744 | 24.9744 | 0 |
| 1776556560 | 24.9744 | 0 | 0.00 | 24.9744 | 24.9744 | 24.9744 | 0 |
| 1776470220 | 24.9744 | -0.13 | -0.50 | 25.09855 | 25.1497 | 24.9308 | 0 |
| 1776383820 | 25.1005 | 0.01 | 0.03 | 25.0909 | 25.1054 | 25.0589 | 0 |
| 1776297420 | 25.0918 | 0.02 | 0.07 | 25.0722 | 25.117 | 25.03735 | 0 |
| 1776211020 | 25.074 | 0 | 0.01 | 25.0721 | 25.098 | 25.0362 | 0 |
| 1776124620 | 25.0718 | 0.12 | 0.50 | 24.9505 | 25.0972 | 24.9558 | 0 |
| 1776038220 | 24.9477 | -0.04 | -0.16 | 24.93755 | 24.9878 | 24.9176 | 0 |
| 1775951820 | 24.9878 | 0 | 0.00 | 24.9878 | 24.9878 | 24.9878 | 0 |
| 1775865420 | 24.9878 | 0.09 | 0.37 | 24.89305 | 25.0122 | 24.8988 | 0 |
| 1775779020 | 24.89445 | 0.14 | 0.57 | 24.75275 | 24.922 | 24.7709 | 0 |
| 1775692620 | 24.7536 | -0.07 | -0.29 | 24.817 | 24.7997 | 24.7358 | 0 |
| 1775606220 | 24.8255 | 0.16 | 0.66 | 24.6637 | 24.8317 | 24.6587 | 0 |
| 1775519820 | 24.66365 | 0.05 | 0.22 | 24.613 | 24.6858 | 24.59875 | 0 |
| 1775433420 | 24.6097 | -0 | -0.00 | 24.6201 | 24.6405 | 24.5876 | 0 |
| 1775347020 | 24.61 | 0 | 0.00 | 24.61 | 24.61 | 24.61 | 0 |
| 1775260620 | 24.61 | -0.02 | -0.10 | 24.6353 | 24.662 | 24.5749 | 0 |
| 1775174220 | 24.6348 | 0.02 | 0.09 | 24.6131 | 24.6556 | 24.5556 | 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。
