Hot Features
プレミアム
Euro vs Danish Krone (EURDKK)
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 | 0.0012 | 0.0160561966884 | 7.47375 | 7.486775 | 7.47134 | 0 | 0 | FX |
| 4 | 0.0008 | 0.0107035582641 | 7.47415 | 7.486775 | 7.46847 | 0 | 0 | FX |
| 12 | 0.0019 | 0.0254246927292 | 7.47305 | 7.486775 | 7.460255 | 0 | 0 | FX |
| 26 | 0.003105 | 0.0415560012286 | 7.471845 | 7.486775 | 7.458945 | 0 | 0 | FX |
| 52 | 0.013005 | 0.174284318633 | 7.461945 | 7.486775 | 7.45009 | 0 | 0 | FX |
| 156 | 0.021515 | 0.288658853267 | 7.453435 | 7.49249 | 7.374025 | 0 | 0 | FX |
| 260 | 0.038005 | 0.511029730622 | 7.436945 | 7.607455 | 7.3571 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783814220 | 7.47505 | 0 | 0.00 | 7.47505 | 7.47505 | 7.47505 | 0 |
| 1783727820 | 7.47505 | -0 | -0.00 | 7.475205 | 7.4773 | 7.47134 | 0 |
| 1783641420 | 7.47516 | -0 | -0.00 | 7.476545 | 7.477825 | 7.472565 | 0 |
| 1783555020 | 7.47524 | -0 | -0.01 | 7.476605 | 7.486775 | 7.47182 | 0 |
| 1783468620 | 7.47565 | 0 | 0.01 | 7.4746 | 7.482735 | 7.471675 | 0 |
| 1783382220 | 7.47464 | 0 | 0.00 | 7.47434 | 7.475625 | 7.472395 | 0 |
| 1783295820 | 7.474455 | 0 | 0.01 | 7.47375 | 7.476045 | 7.472585 | 0 |
| 1783209360 | 7.47375 | -0 | -0.01 | 7.47435 | 7.47435 | 7.47375 | 0 |
| 1783123020 | 7.47435 | -0 | -0.00 | 7.474555 | 7.479785 | 7.47125 | 0 |
| 1783036620 | 7.47456 | 0 | 0.00 | 7.47457 | 7.47795 | 7.468675 | 0 |
| 1782950220 | 7.47456 | -0 | -0.00 | 7.47455 | 7.47598 | 7.472905 | 0 |
| 1782863820 | 7.474565 | 0 | 0.00 | 7.47422 | 7.478625 | 7.47055 | 0 |
| 1782777420 | 7.47443 | -0 | -0.00 | 7.474675 | 7.47725 | 7.47282 | 0 |
| 1782691020 | 7.47464 | 0 | 0.01 | 7.4741 | 7.477805 | 7.47039 | 0 |
| 1782604620 | 7.4741 | -0 | -0.01 | 7.4748 | 7.47445 | 7.4741 | 0 |
| 1782518220 | 7.4748 | 0 | 0.00 | 7.47465 | 7.476855 | 7.47355 | 0 |
| 1782431820 | 7.47479 | -0 | -0.01 | 7.4753 | 7.47772 | 7.47038 | 0 |
| 1782345420 | 7.47534 | 0 | 0.00 | 7.47487 | 7.47905 | 7.471885 | 0 |
| 1782259020 | 7.475095 | 0 | 0.01 | 7.474665 | 7.47624 | 7.47332 | 0 |
| 1782172620 | 7.47465 | 0 | 0.00 | 7.47456 | 7.47811 | 7.469545 | 0 |
| 1782086220 | 7.47463 | 0 | 0.00 | 7.47305 | 7.47861 | 7.46847 | 0 |
| 1781999820 | 7.47435 | 0 | 0.00 | 7.47435 | 7.47435 | 7.47435 | 0 |
| 1781913420 | 7.47435 | 0 | 0.01 | 7.474135 | 7.47725 | 7.4707 | 0 |
| 1781827020 | 7.47395 | -0 | -0.01 | 7.475235 | 7.47755 | 7.4698 | 0 |
| 1781740620 | 7.4749 | 0 | 0.00 | 7.47488 | 7.478275 | 7.4699 | 0 |
| 1781654220 | 7.47458 | 0 | 0.00 | 7.474465 | 7.4775 | 7.47185 | 0 |
| 1781567820 | 7.474285 | -0 | -0.00 | 7.47445 | 7.47737 | 7.469675 | 0 |
| 1781481420 | 7.47435 | 0 | 0.00 | 7.47415 | 7.4764 | 7.47206 | 0 |
| 1781395020 | 7.47415 | -0 | -0.00 | 7.47425 | 7.47425 | 7.47415 | 0 |
| 1781308620 | 7.47425 | 0 | 0.00 | 7.47399 | 7.478645 | 7.469385 | 0 |
| 1781222220 | 7.47409 | -0 | -0.01 | 7.474535 | 7.47596 | 7.47325 | 0 |
| 1781135820 | 7.47451 | 0 | 0.01 | 7.4741 | 7.47594 | 7.472325 | 0 |
| 1781049420 | 7.47397 | -0 | -0.00 | 7.4739 | 7.47735 | 7.47245 | 0 |
| 1780963020 | 7.47415 | 0 | 0.01 | 7.47376 | 7.477625 | 7.4693 | 0 |
| 1780876620 | 7.47365 | 0 | 0.03 | 7.47315 | 7.475975 | 7.47201 | 0 |
| 1780790220 | 7.47175 | 0 | 0.00 | 7.47175 | 7.47175 | 7.47175 | 0 |
| 1780703820 | 7.47175 | -0 | -0.03 | 7.47417 | 7.476115 | 7.47005 | 0 |
| 1780617420 | 7.47412 | -0 | -0.00 | 7.47334 | 7.476435 | 7.470715 | 0 |
| 1780531020 | 7.47435 | 0 | 0.02 | 7.472545 | 7.47658 | 7.47185 | 0 |
| 1780444620 | 7.47255 | -0 | -0.01 | 7.473175 | 7.4767 | 7.47135 | 0 |
| 1780358220 | 7.47352 | -0 | -0.00 | 7.473705 | 7.47551 | 7.470705 | 0 |
| 1780271820 | 7.47376 | -0 | -0.00 | 7.47385 | 7.474725 | 7.472545 | 0 |
| 1780185420 | 7.47385 | -0 | -0.00 | 7.47395 | 7.47395 | 7.47385 | 0 |
| 1780099020 | 7.47395 | 0 | 0.01 | 7.47296 | 7.477205 | 7.47198 | 0 |
| 1780012620 | 7.47288 | 0 | 0.00 | 7.472625 | 7.47404 | 7.47042 | 0 |
| 1779926220 | 7.47268 | 0 | 0.01 | 7.47229 | 7.478 | 7.47042 | 0 |
| 1779839820 | 7.472235 | 0 | 0.01 | 7.47134 | 7.47675 | 7.470855 | 0 |
| 1779753420 | 7.47165 | -0 | -0.01 | 7.472475 | 7.474165 | 7.468245 | 0 |
| 1779667020 | 7.47234 | -0 | -0.00 | 7.47255 | 7.473655 | 7.47066 | 0 |
| 1779580620 | 7.47255 | 0 | 0.01 | 7.47162 | 7.47255 | 7.47162 | 0 |
| 1779494220 | 7.47162 | -0 | -0.01 | 7.473045 | 7.477055 | 7.470915 | 0 |
| 1779407820 | 7.472205 | -0 | -0.01 | 7.47294 | 7.47695 | 7.47041 | 0 |
| 1779321420 | 7.47299 | 0 | 0.00 | 7.472435 | 7.475985 | 7.47044 | 0 |
| 1779235020 | 7.47275 | -0 | -0.00 | 7.47293 | 7.47701 | 7.469285 | 0 |
| 1779148620 | 7.47283 | -0 | -0.01 | 7.47334 | 7.47625 | 7.46998 | 0 |
| 1779062220 | 7.473405 | 0 | 0.01 | 7.47315 | 7.47469 | 7.47223 | 0 |
| 1778975820 | 7.47265 | 0 | 0.00 | 7.47265 | 7.47265 | 7.47265 | 0 |
| 1778889420 | 7.47265 | -0 | -0.01 | 7.47341 | 7.47428 | 7.47006 | 0 |
| 1778803020 | 7.47337 | 0 | 0.00 | 7.47316 | 7.47575 | 7.47056 | 0 |
| 1778716620 | 7.473095 | 0 | 0.01 | 7.47188 | 7.475235 | 7.467735 | 0 |
| 1778630220 | 7.47205 | 0 | 0.00 | 7.470695 | 7.475605 | 7.46815 | 0 |
| 1778543820 | 7.47195 | -0 | -0.01 | 7.472455 | 7.47925 | 7.4697 | 0 |
| 1778457420 | 7.47234 | 0 | 0.03 | 7.46995 | 7.47535 | 7.46995 | 0 |
| 1778370960 | 7.46995 | -0 | -0.06 | 7.47435 | 7.47905 | 7.46995 | 0 |
| 1778284620 | 7.47435 | 0 | 0.02 | 7.47241 | 7.47467 | 7.472165 | 0 |
| 1778198220 | 7.472565 | -0 | -0.00 | 7.472685 | 7.476765 | 7.468685 | 0 |
| 1778111820 | 7.472765 | 0 | 0.00 | 7.472505 | 7.47475 | 7.46995 | 0 |
| 1778025420 | 7.47263 | 0 | 0.01 | 7.47194 | 7.47355 | 7.47155 | 0 |
| 1777939020 | 7.47196 | -0 | -0.00 | 7.47213 | 7.47486 | 7.46575 | 0 |
| 1777852620 | 7.472155 | -0 | -0.03 | 7.47425 | 7.47425 | 7.47085 | 0 |
| 1777766220 | 7.47425 | 0 | 0.00 | 7.47425 | 7.47425 | 7.47425 | 0 |
| 1777679820 | 7.47425 | 0 | 0.02 | 7.472745 | 7.47435 | 7.470945 | 0 |
| 1777593420 | 7.4726 | -0 | -0.00 | 7.4727 | 7.47635 | 7.46935 | 0 |
| 1777507020 | 7.472705 | -0 | -0.00 | 7.47364 | 7.478305 | 7.460255 | 0 |
| 1777420620 | 7.47295 | 0 | 0.01 | 7.472445 | 7.47695 | 7.4704 | 0 |
| 1777334220 | 7.47245 | -0 | -0.01 | 7.472875 | 7.474695 | 7.4667 | 0 |
| 1777247820 | 7.47292 | -0 | -0.00 | 7.47295 | 7.47434 | 7.47126 | 0 |
| 1777161420 | 7.47325 | 0 | 0.00 | 7.47325 | 7.47325 | 7.47325 | 0 |
| 1777075020 | 7.47325 | 0 | 0.01 | 7.47273 | 7.47383 | 7.47225 | 0 |
| 1776988620 | 7.47275 | -0 | -0.00 | 7.4727 | 7.47815 | 7.46781 | 0 |
| 1776902220 | 7.47279 | -0 | -0.01 | 7.47325 | 7.474115 | 7.47195 | 0 |
| 1776815820 | 7.47345 | 0 | 0.01 | 7.473015 | 7.47519 | 7.46986 | 0 |
| 1776729420 | 7.473015 | -0 | -0.00 | 7.47284 | 7.475195 | 7.4709 | 0 |
| 1776642960 | 7.47305 | 0 | 0.00 | 7.47305 | 7.47305 | 7.47305 | 0 |
| 1776556560 | 7.47305 | -0 | -0.00 | 7.4733 | 7.47335 | 7.47295 | 0 |
| 1776470220 | 7.4733 | 0 | 0.00 | 7.473105 | 7.474545 | 7.47159 | 0 |
| 1776383820 | 7.47298 | -0 | -0.00 | 7.473105 | 7.47648 | 7.471155 | 0 |
| 1776297420 | 7.473115 | 0 | 0.00 | 7.472735 | 7.47483 | 7.47035 | 0 |
| 1776211020 | 7.472825 | 0 | 0.01 | 7.4725 | 7.47459 | 0.457716 | 0 |
| 1776124620 | 7.472425 | -3.43 | -31.49 | 7.47221 | 7.47377 | 7.470365 | 0 |
| 1776038220 | 10.907 | 3.43 | 45.96 | 7.4719 | 10.907 | 7.47037 | 0 |
| 1775951820 | 7.47275 | 0 | 0.00 | 7.47275 | 7.47275 | 7.47275 | 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。
