Hot Features
プレミアム
Malaysian Ringgit vs Pakistani Rupee (MYRPKR)
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 | 0.382251 | 0.614725111731 | 62.182428 | 62.564679 | 62.182428 | 0 | 0 | FX |
| 4 | 27.706851 | 79.4853052806 | 34.857828 | 63.958573 | 34.857828 | 0 | 0 | FX |
| 12 | -1.76392 | -2.74204634862 | 64.328599 | 67.363636 | 34.857828 | 0 | 0 | FX |
| 26 | 3.370377 | 5.69375241556 | 59.194302 | 67.363636 | 32.880231 | 0 | 0 | FX |
| 52 | 1.148821 | 1.87056085743 | 61.415858 | 67.363636 | 32.880231 | 0 | 0 | FX |
| 156 | 20.625358 | 49.1790460795 | 41.939321 | 271.7749 | 0.0091082 | 0 | 0 | FX |
| 260 | 25.420285 | 68.4363971586 | 37.144394 | 271.7749 | 0.0091082 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732924620 | 62.564679 | 0.25 | 0.41 | 62.519685 | 62.564679 | 62.310712 | 0 |
| 1732838220 | 62.310712 | 0 | 0.00 | 62.310712 | 62.310712 | 62.310712 | 0 |
| 1732751820 | 62.310712 | 0 | 0.00 | 62.310712 | 62.310712 | 62.310712 | 0 |
| 1732665420 | 62.310712 | -0.12 | -0.20 | 62.327537 | 62.432614 | 62.310712 | 0 |
| 1732579020 | 62.432614 | 0.25 | 0.40 | 62.398921 | 62.432614 | 62.182428 | 0 |
| 1732492620 | 62.182428 | 0 | 0.00 | 62.182428 | 62.182428 | 62.182428 | 0 |
| 1732406220 | 62.182428 | 0 | 0.00 | 62.182428 | 62.182428 | 62.182428 | 0 |
| 1732319820 | 62.182428 | -0.06 | -0.09 | 62.204812 | 62.239641 | 62.182428 | 0 |
| 1732233420 | 62.239641 | 0.06 | 0.09 | 62.273236 | 62.273236 | 62.182712 | 0 |
| 1732147020 | 62.182712 | 0 | 0.01 | 62.199485 | 62.216258 | 62.178627 | 0 |
| 1732060620 | 62.178627 | 0.18 | 0.28 | 62.105969 | 62.178627 | 62.002008 | 0 |
| 1731974220 | 62.002008 | -0.12 | -0.19 | 61.979689 | 62.118331 | 61.979689 | 0 |
| 1731887820 | 62.118331 | 0 | 0.00 | 62.118331 | 62.118331 | 62.118331 | 0 |
| 1731801420 | 62.118331 | 0 | 0.00 | 62.118331 | 62.118331 | 62.118331 | 0 |
| 1731715020 | 62.118331 | 0.07 | 0.11 | 62.207806 | 62.207806 | 62.048192 | 0 |
| 1731628620 | 62.048192 | -0.61 | -0.98 | 62.057806 | 62.659154 | 62.042614 | 0 |
| 1731542220 | 62.659154 | 0.02 | 0.02 | 62.488758 | 62.659154 | 62.488758 | 0 |
| 1731455820 | 62.643678 | -0.8 | -1.26 | 62.666215 | 63.445521 | 62.643678 | 0 |
| 1731369420 | 63.445521 | 0 | 0.00 | 63.445521 | 63.445521 | 63.445521 | 0 |
| 1731283020 | 63.445521 | 0 | 0.00 | 63.445521 | 63.445521 | 63.445521 | 0 |
| 1731196620 | 63.445521 | 0 | 0.00 | 63.445521 | 63.445521 | 63.445521 | 0 |
| 1731110220 | 63.445521 | 0.32 | 0.51 | 63.434112 | 63.445521 | 63.124432 | 0 |
| 1731023820 | 63.124432 | 0.02 | 0.02 | 63.10889 | 63.124432 | 63.10889 | 0 |
| 1730937420 | 63.10889 | -0.85 | -1.33 | 63.10889 | 63.958573 | 63.10889 | 0 |
| 1730851020 | 63.958573 | 0.41 | 0.65 | 63.939707 | 63.958573 | 63.544882 | 0 |
| 1730764620 | 63.544882 | 28.69 | 82.30 | 63.607775 | 63.607775 | 34.857828 | 0 |
| 1730678220 | 34.857828 | 0 | 0.00 | 34.857828 | 34.857828 | 34.857828 | 0 |
| 1730591820 | 34.857828 | 0 | 0.00 | 34.857828 | 34.857828 | 34.857828 | 0 |
| 1730505420 | 34.857828 | -28.6 | -45.07 | 34.857828 | 63.459166 | 34.857828 | 0 |
| 1730419020 | 63.459166 | 0 | 0.00 | 63.459166 | 63.459166 | 63.459166 | 0 |
| 1730332620 | 63.459166 | -0.03 | -0.05 | 63.416305 | 63.488797 | 63.416305 | 0 |
| 1730246220 | 63.488797 | -0.41 | -0.64 | 63.705989 | 63.895895 | 63.488797 | 0 |
| 1730159820 | 63.895895 | 0.02 | 0.02 | 63.68952 | 63.895895 | 63.678055 | 0 |
| 1730073420 | 63.879944 | 0 | 0.00 | 63.879944 | 63.879944 | 63.879944 | 0 |
| 1729986960 | 63.879944 | 0 | 0.00 | 63.879944 | 63.879944 | 63.879944 | 0 |
| 1729900620 | 63.879944 | 0 | 0.00 | 63.879944 | 63.879944 | 63.879944 | 0 |
| 1729814220 | 63.879944 | 0.04 | 0.06 | 63.879944 | 63.879944 | 63.844827 | 0 |
| 1729727820 | 63.844827 | -0.32 | -0.51 | 63.844827 | 64.169362 | 63.844827 | 0 |
| 1729641420 | 64.169362 | -0.36 | -0.56 | 64.175138 | 64.532991 | 64.169362 | 0 |
| 1729555020 | 64.532991 | 0.03 | 0.05 | 64.517253 | 64.532991 | 64.502264 | 0 |
| 1729468620 | 64.502264 | 0 | 0.00 | 64.502264 | 64.502264 | 64.502264 | 0 |
| 1729382220 | 64.502264 | 0 | 0.00 | 64.502264 | 64.502264 | 64.502264 | 0 |
| 1729295820 | 64.502264 | 0.09 | 0.14 | 64.519688 | 64.519688 | 64.414936 | 0 |
| 1729209420 | 64.414936 | -0.23 | -0.36 | 64.419953 | 64.644935 | 64.409138 | 0 |
| 1729123020 | 64.644935 | 0.19 | 0.30 | 64.564685 | 64.656577 | 64.558874 | 0 |
| 1729036620 | 64.450632 | -0.33 | -0.51 | 64.450632 | 64.781341 | 64.450632 | 0 |
| 1728950220 | 64.781341 | 0 | 0.00 | 64.781341 | 64.781341 | 64.781341 | 0 |
| 1728863820 | 64.781341 | 0 | 0.00 | 64.781341 | 64.781341 | 64.781341 | 0 |
| 1728777420 | 64.781341 | 0 | 0.00 | 64.781341 | 64.781341 | 64.781341 | 0 |
| 1728691020 | 64.781341 | 0.08 | 0.13 | 64.758016 | 64.781341 | 64.697658 | 0 |
| 1728604620 | 64.697658 | -0.13 | -0.20 | 64.703483 | 64.827787 | 64.697658 | 0 |
| 1728518220 | 64.827787 | 0.03 | 0.04 | 64.875598 | 64.875598 | 64.827787 | 0 |
| 1728431820 | 64.802707 | 0 | 0.00 | 64.802707 | 64.802707 | 64.802707 | 0 |
| 1728345420 | 64.802707 | -0.94 | -1.44 | 64.802707 | 65.746772 | 64.802707 | 0 |
| 1728259020 | 65.746772 | 0 | 0.00 | 65.746772 | 65.746772 | 65.746772 | 0 |
| 1728172620 | 65.746772 | 0 | 0.00 | 65.746772 | 65.746772 | 65.746772 | 0 |
| 1728086220 | 65.746772 | -0.01 | -0.01 | 65.776066 | 65.776066 | 65.746772 | 0 |
| 1727999820 | 65.752694 | -0.79 | -1.18 | 65.912867 | 65.912867 | 65.752694 | 0 |
| 1727913420 | 66.538876 | -0.14 | -0.22 | 66.538876 | 66.682674 | 66.538876 | 0 |
| 1727827020 | 66.682674 | -0.67 | -0.99 | 66.682674 | 67.34966 | 66.682674 | 0 |
| 1727740620 | 67.34966 | 0.03 | 0.04 | 67.345701 | 67.34966 | 67.321212 | 0 |
| 1727654220 | 67.321212 | 0 | 0.00 | 67.321212 | 67.321212 | 67.321212 | 0 |
| 1727567760 | 67.321212 | 0 | 0.00 | 67.321212 | 67.321212 | 67.321212 | 0 |
| 1727481360 | 67.321212 | 0.06 | 0.08 | 67.363636 | 67.363636 | 67.265795 | 0 |
| 1727395020 | 67.265795 | 0 | 0.00 | 67.265795 | 67.265795 | 67.265795 | 0 |
| 1727308620 | 67.265795 | 0.38 | 0.57 | 67.259743 | 67.28395 | 66.887337 | 0 |
| 1727222220 | 66.887337 | 0.72 | 1.09 | 66.893355 | 66.893355 | 66.167023 | 0 |
| 1727135820 | 66.167023 | 0.11 | 0.17 | 66.167023 | 66.167023 | 66.057007 | 0 |
| 1727049420 | 66.057007 | 0 | 0.00 | 66.057007 | 66.057007 | 66.057007 | 0 |
| 1726963020 | 66.057007 | 0 | 0.00 | 66.057007 | 66.057007 | 66.057007 | 0 |
| 1726876620 | 66.057007 | 0 | 0.00 | 66.057007 | 66.057007 | 66.057007 | 0 |
| 1726790220 | 66.057007 | 0.52 | 0.79 | 66.074821 | 66.074821 | 65.539585 | 0 |
| 1726703820 | 65.539585 | 0.22 | 0.34 | 65.270444 | 65.539585 | 65.270444 | 0 |
| 1726617420 | 65.320497 | 0.64 | 0.99 | 65.320497 | 65.320497 | 64.682631 | 0 |
| 1726531020 | 64.682631 | -0.09 | -0.14 | 64.773916 | 64.773916 | 64.682631 | 0 |
| 1726444620 | 64.773916 | 0 | 0.00 | 64.773916 | 64.773916 | 64.773916 | 0 |
| 1726358220 | 64.773916 | 0 | 0.00 | 64.773916 | 64.773916 | 64.773916 | 0 |
| 1726271820 | 64.773916 | 0.52 | 0.81 | 64.744856 | 64.773916 | 64.254896 | 0 |
| 1726185420 | 64.254896 | -0.13 | -0.21 | 64.32988 | 64.38799 | 64.254896 | 0 |
| 1726099020 | 64.38799 | 0.19 | 0.29 | 64.38799 | 64.38799 | 64.202648 | 0 |
| 1726012620 | 64.202648 | 0.44 | 0.69 | 64.191134 | 64.202648 | 63.765297 | 0 |
| 1725926220 | 63.765297 | -0.56 | -0.88 | 63.730984 | 64.328599 | 63.730984 | 0 |
| 1725839820 | 64.328599 | 0 | 0.00 | 64.328599 | 64.328599 | 64.328599 | 0 |
| 1725753420 | 64.328599 | 0 | 0.00 | 64.328599 | 64.328599 | 64.328599 | 0 |
| 1725667020 | 64.328599 | 0.1 | 0.16 | 64.328599 | 64.328599 | 64.224783 | 0 |
| 1725580620 | 64.224783 | 0.22 | 0.34 | 64.231868 | 64.231868 | 64.00758 | 0 |
| 1725494220 | 64.00758 | 0.2 | 0.31 | 64.02481 | 64.02481 | 63.812249 | 0 |
| 1725407820 | 63.812249 | -0.67 | -1.03 | 63.812249 | 64.477491 | 63.812249 | 0 |
| 1725321420 | 64.477491 | 0 | 0.00 | 64.477491 | 64.477491 | 64.477491 | 0 |
| 1725235020 | 64.477491 | 0 | 0.00 | 64.477491 | 64.477491 | 64.477491 | 0 |
| 1725148620 | 64.477491 | 0 | 0.00 | 64.477491 | 64.477491 | 64.477491 | 0 |
| 1725062220 | 64.477491 | -0.14 | -0.22 | 64.477491 | 64.619577 | 64.477491 | 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
