Hot Features
プレミアム
Danish Krone vs Norwegian Krone (DKKNOK)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0187287 | 1.21072467516 | 1.5469 | 1.5761 | 1.5469 | 0 | 0 | FX |
| 4 | -0.0362713 | -2.26426743242 | 1.6019 | 3 | 1.5448 | 0 | 0 | FX |
| 12 | -0.0277979 | -1.74453595792 | 1.5934266 | 3 | 1.5448 | 0 | 0 | FX |
| 26 | 0.0319987 | 2.08646805292 | 1.53363 | 3 | 1.5100484 | 0 | 0 | FX |
| 52 | -0.0024763 | -0.157916721138 | 1.568105 | 3 | 1.4788565 | 0 | 0 | FX |
| 156 | 0.1969337 | 14.3884283935 | 1.368695 | 3 | 0.5483976 | 0 | 0 | FX |
| 260 | 0.2058781 | 15.140872157 | 1.3597506 | 3 | 9.07E-5 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732924620 | 1.5656287 | 0 | 0.13 | 1.563755 | 1.570358 | 1.5608827 | 0 |
| 1732838220 | 1.5636094 | -0 | -0.31 | 1.56781 | 1.572745 | 1.5562 | 0 |
| 1732751820 | 1.5685088 | 0 | 0.04 | 1.5677102 | 1.5723238 | 1.560967 | 0 |
| 1732665420 | 1.5678716 | 0.01 | 0.60 | 1.55754 | 1.5761 | 1.5591768 | 0 |
| 1732579020 | 1.55848 | 0.01 | 0.75 | 1.54788 | 1.5676284 | 1.5476701 | 0 |
| 1732492620 | 1.5469 | 0 | 0.00 | 1.5469 | 1.5469 | 1.5469 | 0 |
| 1732406220 | 1.5469 | 0 | 0.00 | 1.5469 | 1.5469 | 1.5469 | 0 |
| 1732319820 | 1.5469 | -0.01 | -0.50 | 1.5553738 | 1.5628972 | 1.5448 | 0 |
| 1732233420 | 1.55464 | -0.01 | -0.61 | 1.5645 | 1.5635256 | 1.5531765 | 0 |
| 1732147020 | 1.564255 | 0.01 | 0.38 | 1.5587747 | 1.5647632 | 1.5587453 | 0 |
| 1732060620 | 1.558345 | -0 | -0.30 | 1.5629153 | 1.5686202 | 1.5541 | 0 |
| 1731974220 | 1.562975 | -0.01 | -0.32 | 1.5681889 | 1.5738255 | 1.5614694 | 0 |
| 1731887820 | 1.56803 | 0 | 0.08 | 1.5679536 | 1.5702452 | 1.5667 | 0 |
| 1731801420 | 1.5667 | 0 | 0.00 | 1.5667 | 1.5667 | 1.5667 | 0 |
| 1731715020 | 1.5667 | -0.01 | -0.49 | 1.5743 | 1.5767578 | 1.5641835 | 0 |
| 1731628620 | 1.574385 | -0 | -0.19 | 1.577345 | 1.579445 | 1.5710016 | 0 |
| 1731542220 | 1.5773326 | 0 | 0.01 | 1.5773172 | 1.5799711 | 1.57418 | 0 |
| 1731455820 | 1.57723 | 0 | 0.10 | 1.575505 | 1.581015 | 1.571565 | 0 |
| 1731369420 | 1.57573 | -0 | -0.29 | 1.5802475 | 1.5842 | 1.5748047 | 0 |
| 1731283020 | 1.5803524 | -0 | -0.04 | 1.582605 | 1.5841882 | 1.5755304 | 0 |
| 1731196620 | 1.5810339 | 0 | 0.00 | 1.5810339 | 1.5810339 | 1.5810339 | 0 |
| 1731110220 | 1.5810339 | 0.01 | 0.43 | 1.57408 | 1.5859 | 1.5738047 | 0 |
| 1731023820 | 1.574243 | -0.02 | -1.23 | 1.59413 | 1.5920216 | 1.5682 | 0 |
| 1730937420 | 1.5938699 | -0.01 | -0.69 | 1.6046437 | 1.6051 | 1.5870174 | 0 |
| 1730851020 | 1.6049824 | 0 | 0.02 | 1.604705 | 1.6081316 | 1.600335 | 0 |
| 1730764620 | 1.60474 | -0 | -0.15 | 1.606365 | 3 | 1.6004 | 0 |
| 1730678220 | 1.6070789 | 0.01 | 0.32 | 1.6026142 | 1.6072827 | 1.6018322 | 0 |
| 1730591820 | 1.6019 | 0 | 0.00 | 1.6019 | 1.6019 | 1.6019 | 0 |
| 1730505420 | 1.6019 | -0 | -0.17 | 1.6045585 | 1.6093 | 1.5993434 | 0 |
| 1730419020 | 1.60464 | 0.01 | 0.55 | 1.5961 | 1.6156693 | 1.593005 | 0 |
| 1730332620 | 1.5959019 | 0.01 | 0.41 | 1.58952 | 1.5965628 | 1.5851397 | 0 |
| 1730246220 | 1.589355 | -0 | -0.27 | 1.59347 | 1.6034648 | 1.586143 | 0 |
| 1730159820 | 1.5936512 | 0 | 0.23 | 1.5902915 | 1.5990506 | 1.58825 | 0 |
| 1730073420 | 1.5900223 | 0 | 0.14 | 1.5817441 | 1.5910077 | 1.5812256 | 0 |
| 1729986960 | 1.5878216 | 0 | 0.00 | 1.5878216 | 1.5878216 | 1.5878216 | 0 |
| 1729900620 | 1.5878216 | 0 | 0.02 | 1.5871007 | 1.5896999 | 1.583665 | 0 |
| 1729814220 | 1.5875588 | -0 | -0.05 | 1.5877476 | 1.5895515 | 1.5781156 | 0 |
| 1729727820 | 1.588275 | 0.01 | 0.42 | 1.581575 | 1.59315 | 1.5804502 | 0 |
| 1729641420 | 1.581695 | -0.01 | -0.41 | 1.5881283 | 1.5886142 | 1.579892 | 0 |
| 1729555020 | 1.5882523 | -0 | -0.21 | 1.5916448 | 1.5955847 | 1.5845978 | 0 |
| 1729468620 | 1.5915299 | -0 | -0.02 | 1.591285 | 1.5921187 | 1.5888526 | 0 |
| 1729382220 | 1.5919166 | 0 | 0.00 | 1.5919166 | 1.5919166 | 1.5919166 | 0 |
| 1729295820 | 1.5919166 | 0.01 | 0.43 | 1.5855 | 1.5929063 | 1.5783207 | 0 |
| 1729209420 | 1.585085 | -0 | -0.27 | 1.5890979 | 1.595263 | 1.5847686 | 0 |
| 1729123020 | 1.5893044 | 0.01 | 0.60 | 1.58001 | 1.5942 | 1.5777425 | 0 |
| 1729036620 | 1.579755 | -0 | -0.01 | 1.579855 | 1.5848335 | 1.5743 | 0 |
| 1728950220 | 1.57989 | 0.01 | 0.51 | 1.572205 | 1.5836991 | 1.5697258 | 0 |
| 1728863820 | 1.5719345 | 0 | 0.25 | 1.5660542 | 1.5763958 | 1.5660542 | 0 |
| 1728777420 | 1.568 | 0 | 0.00 | 1.568 | 1.568 | 1.568 | 0 |
| 1728691020 | 1.568 | -0.01 | -0.32 | 1.5732987 | 1.5781874 | 1.558 | 0 |
| 1728604620 | 1.5731 | -0.01 | -0.50 | 1.58101 | 1.58257 | 1.5603318 | 0 |
| 1728518220 | 1.5809827 | 0 | 0.31 | 1.576 | 1.5950195 | 1.5747891 | 0 |
| 1728431820 | 1.57602 | 0.01 | 0.59 | 1.5665763 | 1.5818241 | 1.5652834 | 0 |
| 1728345420 | 1.5667345 | -0 | -0.26 | 1.5706733 | 1.5715765 | 1.5597 | 0 |
| 1728259020 | 1.5708082 | 0 | 0.15 | 1.568375 | 1.5723556 | 1.568075 | 0 |
| 1728172620 | 1.5684 | 0 | 0.00 | 1.5684 | 1.5684 | 1.5684 | 0 |
| 1728086220 | 1.5684 | 0 | 0.01 | 1.5683945 | 1.5754799 | 1.5642946 | 0 |
| 1727999820 | 1.5683149 | 0 | 0.16 | 1.565973 | 1.5792082 | 1.563133 | 0 |
| 1727913420 | 1.565824 | -0.01 | -0.51 | 1.57461 | 1.5743 | 1.5606587 | 0 |
| 1727827020 | 1.5738773 | -0 | -0.12 | 1.5758435 | 1.5865 | 1.5701274 | 0 |
| 1727740620 | 1.575725 | 0 | 0.31 | 1.571095 | 1.5815459 | 1.5699468 | 0 |
| 1727654220 | 1.57091 | -0 | -0.10 | 1.5738512 | 1.5749166 | 1.570795 | 0 |
| 1727567760 | 1.5724876 | -0 | -0.00 | 1.5724876 | 1.5724876 | 1.5724876 | 0 |
| 1727481360 | 1.5725 | -0.01 | -0.39 | 1.5787199 | 1.5827112 | 1.5696775 | 0 |
| 1727395020 | 1.578695 | 0 | 0.01 | 1.5785507 | 1.5845 | 1.5742121 | 0 |
| 1727308620 | 1.578505 | 0.02 | 1.20 | 1.559985 | 1.5801886 | 1.56067 | 0 |
| 1727222220 | 1.5597286 | -0 | -0.15 | 1.5606766 | 1.5696741 | 1.551966 | 0 |
| 1727135820 | 1.5620006 | -0.01 | -0.41 | 1.5686561 | 1.5701369 | 1.5574229 | 0 |
| 1727049420 | 1.5684256 | 0 | 0.00 | 1.5684256 | 1.5684256 | 1.5684256 | 0 |
| 1726963020 | 1.5684256 | 0 | 0.00 | 1.5684256 | 1.5684256 | 1.5684256 | 0 |
| 1726876620 | 1.5684256 | -0 | -0.22 | 1.57154 | 1.578162 | 1.5658 | 0 |
| 1726790220 | 1.57182 | -0.01 | -0.39 | 1.5776699 | 1.58 | 1.5618595 | 0 |
| 1726703820 | 1.577903 | -0 | -0.13 | 1.5794063 | 1.6008236 | 1.5699928 | 0 |
| 1726617420 | 1.580012 | 0 | 0.02 | 1.5798908 | 1.5946236 | 1.5751 | 0 |
| 1726531020 | 1.579695 | 0 | 0.08 | 1.57839 | 1.5839421 | 1.5655484 | 0 |
| 1726444620 | 1.5784132 | -0 | -0.25 | 1.5868944 | 1.5914594 | 1.5761968 | 0 |
| 1726358220 | 1.5824288 | 0 | 0.00 | 1.5824288 | 1.5824288 | 1.5824288 | 0 |
| 1726271820 | 1.5824288 | -0.01 | -0.49 | 1.59018 | 1.5922188 | 1.5766259 | 0 |
| 1726185420 | 1.5902457 | -0.01 | -0.74 | 1.6020933 | 1.603205 | 1.586127 | 0 |
| 1726099020 | 1.60216 | 0 | 0.10 | 1.5987607 | 1.6171936 | 1.5972283 | 0 |
| 1726012620 | 1.60054 | -0 | -0.20 | 1.603595 | 1.6090457 | 1.5917649 | 0 |
| 1725926220 | 1.6037107 | 0.01 | 0.76 | 1.5918226 | 1.6112021 | 1.5901889 | 0 |
| 1725839820 | 1.59158 | -0 | -0.02 | 1.5934266 | 1.5951167 | 1.5872252 | 0 |
| 1725753420 | 1.5919 | 0 | 0.00 | 1.5919 | 1.5919 | 1.5919 | 0 |
| 1725667020 | 1.5919 | 0.01 | 0.56 | 1.5831146 | 1.6018335 | 1.5762865 | 0 |
| 1725580620 | 1.583097 | 0 | 0.14 | 1.580705 | 1.5937198 | 1.5754999 | 0 |
| 1725494220 | 1.580885 | -0 | -0.11 | 1.5826076 | 1.59167 | 1.5731 | 0 |
| 1725407820 | 1.5825613 | 0.01 | 0.68 | 1.5718293 | 1.5848506 | 1.5705471 | 0 |
| 1725321420 | 1.571795 | 0 | 0.06 | 1.5709009 | 1.5761467 | 1.5678383 | 0 |
| 1725235020 | 1.5708 | -0 | -0.06 | 1.5663608 | 1.5730017 | 1.5661826 | 0 |
| 1725148620 | 1.5718 | 0 | 0.00 | 1.5718 | 1.5718 | 1.5718 | 0 |
| 1725062220 | 1.5718 | 0.01 | 0.73 | 1.560505 | 1.5767512 | 1.557 | 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
