Hot Features
プレミアム
Danish Krone vs Rwandan Franc (DKKRWF)
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 | -0.55145 | -0.28314783372 | 194.75692 | 195.14163 | 190.67604 | 0 | 0 | FX |
| 4 | -2.66605 | -1.35420806422 | 196.87152 | 200.2117 | 190.67604 | 0 | 0 | FX |
| 12 | -6.094 | -3.04244439588 | 200.29947 | 203.42892 | 190.67604 | 0 | 0 | FX |
| 26 | 3.12434 | 1.63508557857 | 191.08113 | 203.42892 | 187.17697 | 0 | 0 | FX |
| 52 | 13.21704 | 7.30269885208 | 180.98843 | 203.42892 | 180.19685 | 0 | 0 | FX |
| 156 | 37.15547 | 23.6583699459 | 157.05 | 203.42892 | 136.26462 | 0 | 0 | FX |
| 260 | 33.13884 | 20.5746156109 | 161.06663 | 203.42892 | 136.26462 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 194.19831 | 2.34 | 1.22 | 191.85774 | 194.19831 | 191.85774 | 0 |
| 1732579020 | 191.85401 | 1.15 | 0.60 | 190.69087 | 191.85401 | 190.69087 | 0 |
| 1732492620 | 190.70481 | 0 | 0.00 | 190.70481 | 190.70481 | 190.70481 | 0 |
| 1732406220 | 190.70481 | 0.03 | 0.02 | 190.70481 | 190.70481 | 190.67604 | 0 |
| 1732319820 | 190.67604 | -3.14 | -1.62 | 193.81027 | 193.81027 | 190.67604 | 0 |
| 1732233420 | 193.81157 | -1.33 | -0.68 | 195.11979 | 195.12489 | 193.81157 | 0 |
| 1732147020 | 195.14163 | 0.39 | 0.20 | 194.75692 | 195.14163 | 194.75692 | 0 |
| 1732060620 | 194.75601 | 0.6 | 0.31 | 194.1482 | 194.75601 | 194.1482 | 0 |
| 1731974220 | 194.15132 | -0.5 | -0.26 | 194.76806 | 194.76806 | 194.14768 | 0 |
| 1731887820 | 194.64971 | 0 | 0.00 | 194.64971 | 194.64971 | 194.64971 | 0 |
| 1731801420 | 194.64971 | -0.11 | -0.06 | 194.64971 | 194.64971 | 194.64971 | 0 |
| 1731715020 | 194.76192 | 0.93 | 0.48 | 193.80678 | 194.76192 | 193.80678 | 0 |
| 1731628620 | 193.83199 | -1.9 | -0.97 | 195.77359 | 195.77359 | 193.83199 | 0 |
| 1731542220 | 195.72884 | 0.35 | 0.18 | 195.36476 | 195.73081 | 195.36476 | 0 |
| 1731455820 | 195.3806 | 0.36 | 0.18 | 194.98422 | 195.3806 | 194.98422 | 0 |
| 1731369420 | 195.02422 | -3.18 | -1.61 | 198.23623 | 198.23623 | 195.02422 | 0 |
| 1731283020 | 198.20725 | -0.01 | -0.01 | 198.20725 | 198.20725 | 198.20725 | 0 |
| 1731196620 | 198.21855 | 0 | 0.00 | 198.21855 | 198.21855 | 198.21855 | 0 |
| 1731110220 | 198.21855 | 0.49 | 0.25 | 197.73473 | 198.21855 | 197.73473 | 0 |
| 1731023820 | 197.73102 | 2.73 | 1.40 | 194.994 | 197.73102 | 194.994 | 0 |
| 1730937420 | 195.0025 | -5.21 | -2.60 | 195.0025 | 200.2117 | 195.0025 | 0 |
| 1730851020 | 200.2117 | 1.12 | 0.56 | 200.2117 | 200.2117 | 199.0965 | 0 |
| 1730764620 | 199.0965 | -0.13 | -0.07 | 199.22241 | 199.22241 | 199.0965 | 0 |
| 1730678220 | 199.23042 | 0 | 0.00 | 199.23042 | 199.23042 | 199.23042 | 0 |
| 1730591820 | 199.23042 | -0.07 | -0.03 | 199.23042 | 199.29776 | 199.23042 | 0 |
| 1730505420 | 199.29776 | 0.92 | 0.46 | 198.39213 | 199.29776 | 198.39213 | 0 |
| 1730419020 | 198.3779 | 0.95 | 0.48 | 197.46923 | 198.3779 | 197.46923 | 0 |
| 1730332620 | 197.42582 | 0.51 | 0.26 | 196.87152 | 197.42582 | 196.86955 | 0 |
| 1730246220 | 196.91376 | -1.16 | -0.59 | 198.09149 | 198.09149 | 196.91376 | 0 |
| 1730159820 | 198.07422 | 2.12 | 1.08 | 198.07422 | 198.07422 | 195.95349 | 0 |
| 1730073420 | 195.95349 | -0.24 | -0.12 | 195.95349 | 196.19366 | 195.95349 | 0 |
| 1729986960 | 196.19366 | 0 | 0.00 | 196.19366 | 196.19366 | 196.19366 | 0 |
| 1729900620 | 196.19366 | 0.77 | 0.39 | 199.55506 | 199.55506 | 196.19366 | 0 |
| 1729814220 | 195.42637 | -0.02 | -0.01 | 195.42637 | 195.42637 | 195.42637 | 0 |
| 1729727820 | 195.44786 | -0.62 | -0.32 | 196.0712 | 196.0712 | 195.44786 | 0 |
| 1729641420 | 196.06752 | -0.7 | -0.35 | 196.7949 | 196.7949 | 196.06752 | 0 |
| 1729555020 | 196.76337 | -0.49 | -0.25 | 197.4947 | 197.4947 | 196.76337 | 0 |
| 1729468620 | 197.25572 | 0 | 0.00 | 197.25572 | 197.25572 | 197.25572 | 0 |
| 1729382220 | 197.25572 | -0.23 | -0.12 | 197.25572 | 197.48914 | 197.25572 | 0 |
| 1729295820 | 197.48914 | -0.83 | -0.42 | 198.36545 | 198.36545 | 197.48914 | 0 |
| 1729209420 | 198.31759 | 0.55 | 0.28 | 197.76939 | 198.31759 | 197.76939 | 0 |
| 1729123020 | 197.77112 | 0.2 | 0.10 | 197.57617 | 197.77112 | 197.57617 | 0 |
| 1729036620 | 197.57007 | 0.36 | 0.18 | 197.22107 | 197.57007 | 197.22107 | 0 |
| 1728950220 | 197.21288 | -0.13 | -0.07 | 197.34955 | 197.34955 | 197.21288 | 0 |
| 1728863820 | 197.34241 | -0 | -0.00 | 197.34241 | 197.34241 | 197.34241 | 0 |
| 1728777420 | 197.34651 | 0 | 0.00 | 197.34651 | 197.34651 | 197.34651 | 0 |
| 1728691020 | 197.34651 | -0.11 | -0.05 | 197.39355 | 197.39355 | 197.34651 | 0 |
| 1728604620 | 197.45455 | -0.4 | -0.20 | 197.45455 | 197.45455 | 197.45455 | 0 |
| 1728518220 | 197.85506 | -3.21 | -1.60 | 201.06438 | 201.06438 | 197.85506 | 0 |
| 1728431820 | 201.06303 | 1.62 | 0.81 | 199.47181 | 201.06303 | 199.47181 | 0 |
| 1728345420 | 199.44292 | -0.96 | -0.48 | 200.40131 | 200.40131 | 199.44292 | 0 |
| 1728259020 | 200.39835 | 0 | 0.00 | 200.39835 | 200.39835 | 200.39835 | 0 |
| 1728172620 | 200.39835 | 0 | 0.00 | 200.39835 | 200.39835 | 200.39835 | 0 |
| 1728086220 | 200.39835 | -0.17 | -0.08 | 200.56811 | 200.56811 | 200.33991 | 0 |
| 1727999820 | 200.56636 | -0.4 | -0.20 | 200.97201 | 200.97201 | 200.56636 | 0 |
| 1727913420 | 200.96837 | -1.97 | -0.97 | 202.90303 | 202.90303 | 200.96837 | 0 |
| 1727827020 | 202.93351 | 1.75 | 0.87 | 201.22141 | 202.93351 | 201.20589 | 0 |
| 1727740620 | 201.18228 | -1.23 | -0.61 | 202.40816 | 202.40816 | 201.18228 | 0 |
| 1727654220 | 202.4083 | 0 | 0.00 | 202.4083 | 202.4083 | 202.4083 | 0 |
| 1727567760 | 202.4083 | 0 | 0.00 | 202.4083 | 202.4083 | 202.4083 | 0 |
| 1727481360 | 202.4083 | 0.24 | 0.12 | 202.17353 | 202.4083 | 202.17353 | 0 |
| 1727395020 | 202.16703 | -1.23 | -0.60 | 203.41214 | 203.41214 | 202.16703 | 0 |
| 1727308620 | 203.39619 | 1.98 | 0.99 | 201.41486 | 203.42892 | 201.41486 | 0 |
| 1727222220 | 201.41216 | 0.36 | 0.18 | 201.05986 | 201.41216 | 201.05986 | 0 |
| 1727135820 | 201.05568 | -0.61 | -0.30 | 201.68055 | 201.68055 | 201.05568 | 0 |
| 1727049420 | 201.6646 | 0 | 0.00 | 201.6646 | 201.6646 | 201.6646 | 0 |
| 1726963020 | 201.6646 | 0 | 0.00 | 201.6646 | 201.6646 | 201.6646 | 0 |
| 1726876620 | 201.6646 | -0 | -0.00 | 201.67706 | 201.67706 | 201.6646 | 0 |
| 1726790220 | 201.66882 | 2.37 | 1.19 | 199.33323 | 201.66882 | 199.33323 | 0 |
| 1726703820 | 199.3017 | 0.02 | 0.01 | 199.28154 | 199.3017 | 199.27766 | 0 |
| 1726617420 | 199.28608 | -2.9 | -1.44 | 202.17952 | 202.17952 | 199.2782 | 0 |
| 1726531020 | 202.1886 | 0.42 | 0.21 | 201.76232 | 202.1886 | 201.76232 | 0 |
| 1726444620 | 201.76759 | 4.75 | 2.41 | 201.72177 | 201.76759 | 201.72177 | 0 |
| 1726358220 | 197.02235 | 0 | 0.00 | 197.02235 | 197.02235 | 197.02235 | 0 |
| 1726271820 | 197.02235 | -0.01 | -0.00 | 197.02235 | 197.02235 | 197.02235 | 0 |
| 1726185420 | 197.03014 | -3.97 | -1.97 | 200.99095 | 200.99095 | 197.03014 | 0 |
| 1726099020 | 200.99606 | 3.77 | 1.91 | 197.21669 | 200.99606 | 197.21669 | 0 |
| 1726012620 | 197.22501 | 0.04 | 0.02 | 197.17228 | 197.22501 | 197.17228 | 0 |
| 1725926220 | 197.18404 | -2.79 | -1.39 | 200.00134 | 200.00134 | 197.16805 | 0 |
| 1725839820 | 199.96918 | -0.03 | -0.01 | 199.96918 | 199.96918 | 199.96918 | 0 |
| 1725753420 | 199.99544 | 0 | 0.00 | 199.99544 | 199.99544 | 199.99544 | 0 |
| 1725667020 | 199.99544 | -1.59 | -0.79 | 201.58598 | 201.58598 | 199.99544 | 0 |
| 1725580620 | 201.58855 | 1.12 | 0.56 | 200.47696 | 201.58855 | 200.47696 | 0 |
| 1725494220 | 200.46943 | 0.17 | 0.08 | 200.29947 | 200.46943 | 200.29947 | 0 |
| 1725407820 | 200.3043 | 2.26 | 1.14 | 198.04396 | 200.3043 | 198.04396 | 0 |
| 1725321420 | 198.04037 | 0.61 | 0.31 | 197.46015 | 198.04037 | 197.46015 | 0 |
| 1725235020 | 197.43024 | 0 | 0.00 | 197.43024 | 197.43024 | 197.43024 | 0 |
| 1725148620 | 197.43024 | -0.03 | -0.02 | 197.43024 | 197.46055 | 197.43024 | 0 |
| 1725062220 | 197.46055 | -0.18 | -0.09 | 197.63312 | 197.63312 | 197.46055 | 0 |
| 1724975820 | 197.63895 | -0.35 | -0.18 | 197.98064 | 197.98064 | 197.62769 | 0 |
| 1724889420 | 197.99033 | -2.32 | -1.16 | 200.32719 | 200.32719 | 197.9744 | 0 |
| 1724803020 | 200.30826 | 1.95 | 0.98 | 198.3485 | 200.30826 | 198.3485 | 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
