Hot Features
プレミアム
Norwegian Krone vs Russian Ruble (NOKRUB)
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 | 1.1272785 | 12.4024695171 | 9.0891455 | 10.219944 | 9.0864912 | 0 | 0 | FX |
| 4 | 1.3657533 | 15.4310712294 | 8.8506707 | 10.219944 | 8.5892244 | 0 | 0 | FX |
| 12 | 1.9938794 | 24.2489338398 | 8.2225446 | 10.219944 | 8.2125382 | 0 | 0 | FX |
| 26 | 1.7311176 | 20.4013563965 | 8.4853064 | 434.86968 | 7.6340413 | 0 | 0 | FX |
| 52 | 1.8365778 | 21.9166051043 | 8.3798462 | 434.86968 | 7.6340413 | 0 | 0 | FX |
| 156 | 1.8442399 | 22.0281813918 | 8.3721841 | 434.86968 | 5.1501302 | 0 | 0 | FX |
| 260 | 3.237752 | 46.3949588116 | 6.978672 | 434.86968 | 5.1501302 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732751820 | 9.4740783 | 0.01 | 0.14 | 9.4665465 | 9.4740783 | 9.44096 | 0 |
| 1732665420 | 9.4609352 | 0.1 | 1.10 | 9.3430464 | 9.6886084 | 9.341429 | 0 |
| 1732579020 | 9.3576357 | -0.06 | -0.65 | 9.4137297 | 9.4506636 | 9.3278418 | 0 |
| 1732492620 | 9.4187372 | 0 | 0.00 | 9.4187372 | 9.4187372 | 9.4187372 | 0 |
| 1732406220 | 9.4187372 | -0 | -0.02 | 9.4204385 | 9.4255443 | 9.4187372 | 0 |
| 1732319820 | 9.4204385 | 0.27 | 3.00 | 9.1474296 | 9.4440369 | 9.1305801 | 0 |
| 1732233420 | 9.146037 | 0.05 | 0.60 | 9.0913863 | 9.1795131 | 9.0864912 | 0 |
| 1732147020 | 9.0916684 | -0.08 | -0.92 | 9.1770835 | 9.1370287 | 9.0690096 | 0 |
| 1732060620 | 9.1764081 | 0.11 | 1.22 | 9.0644292 | 9.2024326 | 9.0416042 | 0 |
| 1731974220 | 9.0653607 | 0.06 | 0.67 | 9.0064206 | 9.0929663 | 8.9725009 | 0 |
| 1731887820 | 9.0053093 | -0 | -0.01 | 9.0062174 | 9.0135355 | 8.9917842 | 0 |
| 1731801420 | 9.0062174 | 0 | 0.00 | 9.0062174 | 9.0062174 | 9.002483 | 0 |
| 1731715020 | 9.0062174 | 0.08 | 0.88 | 8.9287805 | 9.0512556 | 8.8865054 | 0 |
| 1731628620 | 8.9279154 | 0.08 | 0.95 | 8.8452059 | 9.0243992 | 8.8035983 | 0 |
| 1731542220 | 8.8435097 | -0.02 | -0.25 | 8.8626647 | 8.9300833 | 8.7985192 | 0 |
| 1731455820 | 8.865943 | 0.16 | 1.82 | 8.7113267 | 8.8892431 | 8.6745688 | 0 |
| 1731369420 | 8.707146 | -0.2 | -2.27 | 8.9097157 | 8.9248812 | 8.6403236 | 0 |
| 1731283020 | 8.9092882 | 0.04 | 0.46 | 8.8992513 | 8.9141213 | 8.889447 | 0 |
| 1731196620 | 8.8683861 | 0 | 0.00 | 8.8683861 | 8.8683861 | 8.8683861 | 0 |
| 1731110220 | 8.8683861 | -0.14 | -1.60 | 9.0120595 | 9.0034898 | 8.8282035 | 0 |
| 1731023820 | 9.0127821 | 0.24 | 2.70 | 8.7762708 | 9.0415443 | 8.7942691 | 0 |
| 1730937420 | 8.7755329 | -0.16 | -1.77 | 8.9324356 | 8.897857 | 8.5892244 | 0 |
| 1730851020 | 8.9337452 | -0.06 | -0.71 | 8.996089 | 9.015079 | 8.8597774 | 0 |
| 1730764620 | 8.9972061 | 0.11 | 1.21 | 8.890114 | 9.0442752 | 8.8810819 | 0 |
| 1730678220 | 8.8893131 | -0.01 | -0.16 | 8.9036062 | 8.9143162 | 8.8885476 | 0 |
| 1730591820 | 8.9036062 | 0.03 | 0.30 | 8.877188 | 8.9036062 | 8.877188 | 0 |
| 1730505420 | 8.877188 | 0.02 | 0.25 | 8.8522959 | 8.9266279 | 8.8148194 | 0 |
| 1730419020 | 8.8551041 | 0.01 | 0.07 | 8.8506707 | 8.8842403 | 8.7932528 | 0 |
| 1730332620 | 8.848768 | -0.05 | -0.55 | 8.8969392 | 8.943303 | 8.8285311 | 0 |
| 1730246220 | 8.8973255 | 0.05 | 0.54 | 8.8512337 | 8.9412517 | 8.7818096 | 0 |
| 1730159820 | 8.8493077 | -0 | -0.01 | 8.849097 | 8.9140629 | 8.804765 | 0 |
| 1730073420 | 8.8504221 | -0.01 | -0.08 | 8.8570674 | 8.8994462 | 8.8480551 | 0 |
| 1729986960 | 8.8570674 | 0 | 0.00 | 8.8570674 | 8.8570674 | 8.8570674 | 0 |
| 1729900620 | 8.8570674 | 0.06 | 0.69 | 8.7999509 | 8.921205 | 8.783911 | 0 |
| 1729814220 | 8.7967068 | 0.07 | 0.76 | 8.7354143 | 8.886638 | 8.7068771 | 0 |
| 1729727820 | 8.7306515 | -0.03 | -0.39 | 8.7649377 | 8.8619587 | 8.6881761 | 0 |
| 1729641420 | 8.7644224 | -0.07 | -0.84 | 8.8377614 | 8.8823366 | 8.7589904 | 0 |
| 1729555020 | 8.8385277 | 0.06 | 0.68 | 8.7794141 | 8.953435 | 8.7563464 | 0 |
| 1729468620 | 8.7786307 | 0.01 | 0.12 | 8.7685 | 8.7895292 | 8.7672803 | 0 |
| 1729382220 | 8.7685 | 0.06 | 0.66 | 8.7106212 | 8.7685 | 8.7106212 | 0 |
| 1729295820 | 8.7106212 | -0.21 | -2.36 | 8.9192971 | 8.943208 | 8.7062888 | 0 |
| 1729209420 | 8.921262 | -0.01 | -0.11 | 8.9319877 | 8.9436159 | 8.8511953 | 0 |
| 1729123020 | 8.9314202 | -0.23 | -2.56 | 8.9533372 | 9.0171364 | 8.8527965 | 0 |
| 1729036620 | 9.1658117 | 0.32 | 3.57 | 8.8484287 | 9.1658117 | 8.7192046 | 0 |
| 1728950220 | 8.8501774 | -0.08 | -0.87 | 8.9277165 | 8.9820844 | 8.8476747 | 0 |
| 1728863820 | 8.9281877 | -0.03 | -0.29 | 8.953847 | 8.9611816 | 8.9142127 | 0 |
| 1728777420 | 8.953847 | 0 | 0.00 | 8.953847 | 8.953847 | 8.953847 | 0 |
| 1728691020 | 8.953847 | -0.04 | -0.50 | 8.9984006 | 9.0320982 | 8.9260917 | 0 |
| 1728604620 | 8.9986885 | -0 | -0.03 | 8.9994152 | 9.0831651 | 8.9564479 | 0 |
| 1728518220 | 9.0009981 | -0.03 | -0.38 | 9.0342417 | 9.0821162 | 8.9318293 | 0 |
| 1728431820 | 9.035408 | -0 | -0.03 | 9.0382617 | 9.0858139 | 9.0007712 | 0 |
| 1728345420 | 9.0379823 | 0.07 | 0.80 | 8.9677288 | 9.1801587 | 8.9703163 | 0 |
| 1728259020 | 8.9661405 | -0 | -0.04 | 8.9699066 | 8.9828555 | 8.9567018 | 0 |
| 1728172620 | 8.9699066 | 0.06 | 0.71 | 8.9067499 | 8.9699066 | 8.9067499 | 0 |
| 1728086220 | 8.9067499 | -0.01 | -0.08 | 8.913627 | 9.0140153 | 8.8777327 | 0 |
| 1727999820 | 8.9140471 | -0.13 | -1.46 | 9.0443201 | 9.0392411 | 8.9091787 | 0 |
| 1727913420 | 9.0459032 | 0.01 | 0.14 | 9.0326125 | 9.0553435 | 8.91614 | 0 |
| 1727827020 | 9.0334458 | 0.22 | 2.45 | 8.8198642 | 9.0476668 | 8.790433 | 0 |
| 1727740620 | 8.817067 | -0.17 | -1.87 | 8.9861324 | 8.9900164 | 8.7234474 | 0 |
| 1727654220 | 8.9852877 | 0.01 | 0.16 | 8.9712669 | 8.9852877 | 8.9602149 | 0 |
| 1727567760 | 8.9712669 | 0 | 0.00 | 8.9712669 | 8.9712669 | 8.9712669 | 0 |
| 1727481360 | 8.9712669 | 0.18 | 2.03 | 8.7931752 | 8.9838902 | 8.7354615 | 0 |
| 1727395020 | 8.792401 | 0.05 | 0.54 | 8.7441353 | 8.8213531 | 8.6752748 | 0 |
| 1727308620 | 8.7449406 | -0.19 | -2.08 | 8.9271701 | 8.9191645 | 8.665333 | 0 |
| 1727222220 | 8.9302841 | 0.21 | 2.36 | 8.7245221 | 8.9661674 | 8.7358644 | 0 |
| 1727135820 | 8.7240694 | -0.07 | -0.83 | 8.836081 | 8.900081 | 8.7020132 | 0 |
| 1727049420 | 8.7967988 | 0 | 0.00 | 8.7967988 | 8.7967988 | 8.7967988 | 0 |
| 1726963020 | 8.7967988 | 0 | 0.00 | 8.7967988 | 8.7967988 | 8.7967988 | 0 |
| 1726876620 | 8.7967988 | 0.02 | 0.27 | 8.774486 | 8.8975429 | 8.7360403 | 0 |
| 1726790220 | 8.7728393 | -0.07 | -0.76 | 8.842748 | 8.9639814 | 8.6980754 | 0 |
| 1726703820 | 8.8399424 | 0.2 | 2.37 | 8.6326242 | 8.9372149 | 8.6032537 | 0 |
| 1726617420 | 8.6352428 | 0.01 | 0.09 | 8.6299844 | 8.6614104 | 8.5320796 | 0 |
| 1726531020 | 8.6272396 | 0.09 | 1.11 | 8.5333723 | 8.639611 | 8.5235649 | 0 |
| 1726444620 | 8.5323971 | 0.1 | 1.20 | 8.5002687 | 8.5357197 | 8.3435872 | 0 |
| 1726358220 | 8.4309522 | 0 | 0.00 | 8.4309522 | 8.4309522 | 8.4309522 | 0 |
| 1726271820 | 8.4309522 | 0.1 | 1.25 | 8.3280035 | 8.5941503 | 8.3324393 | 0 |
| 1726185420 | 8.3268702 | -0.11 | -1.26 | 8.4334503 | 8.4797986 | 8.3025555 | 0 |
| 1726099020 | 8.4332151 | 0.04 | 0.48 | 8.4101383 | 8.5436042 | 8.3524003 | 0 |
| 1726012620 | 8.3930886 | 0.04 | 0.49 | 8.3503521 | 8.4904147 | 8.3107124 | 0 |
| 1725926220 | 8.3519566 | -0.05 | -0.65 | 8.4077697 | 8.4619924 | 8.3408307 | 0 |
| 1725839820 | 8.4065288 | -0.02 | -0.21 | 8.3936794 | 8.4065288 | 8.3927401 | 0 |
| 1725753420 | 8.4240432 | 0 | 0.00 | 8.4240432 | 8.4240432 | 8.4240432 | 0 |
| 1725667020 | 8.4240432 | 0.12 | 1.46 | 8.3029015 | 8.5302354 | 8.3944401 | 0 |
| 1725580620 | 8.3026886 | 0.08 | 0.99 | 8.2225446 | 8.5411623 | 8.2125381 | 0 |
| 1725494220 | 8.2216363 | -0 | -0.04 | 8.2236785 | 8.4233046 | 8.1556846 | 0 |
| 1725407820 | 8.2245563 | -0.25 | -2.97 | 8.4769751 | 8.4969933 | 8.1256058 | 0 |
| 1725321420 | 8.4763815 | -0.16 | -1.82 | 8.6324925 | 8.6724491 | 8.4264683 | 0 |
| 1725235020 | 8.6334933 | 0.01 | 0.17 | 8.6184992 | 8.6702864 | 8.6184992 | 0 |
| 1725148620 | 8.6184992 | -0.14 | -1.65 | 8.7630113 | 8.7630113 | 8.6184992 | 0 |
| 1725062220 | 8.7630113 | 0.05 | 0.59 | 8.7110565 | 8.8046366 | 8.5151497 | 0 |
| 1724975820 | 8.7118962 | 0 | 0.05 | 8.7080629 | 8.8026264 | 8.6928157 | 0 |
| 1724889420 | 8.7071804 | -0.04 | -0.43 | 8.742974 | 8.7638962 | 8.6647874 | 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
