Hot Features
プレミアム
Norwegian Krone vs Turkish Lira (NOKTRY)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.02709 | -0.860518223197 | 3.148103 | 3.1466315 | 3.087407 | 0 | 0 | FX |
| 4 | -0.0069395 | -0.22185439197 | 3.1279525 | 3.166376 | 3.067199 | 0 | 0 | FX |
| 12 | -0.0607765 | -1.91013578994 | 3.1817895 | 3.2842785 | 3.067199 | 0 | 0 | FX |
| 26 | 0.0787485 | 2.5884830198 | 3.0422645 | 3.2842785 | 2.9660765 | 0 | 0 | FX |
| 52 | 0.4226095 | 15.6614642695 | 2.6984035 | 3.2842785 | 2.6302885 | 0 | 0 | FX |
| 156 | 1.7606095 | 129.418183649 | 1.3604035 | 17.837 | 0.574437 | 0 | 0 | FX |
| 260 | 2.492637 | 396.679217539 | 0.628376 | 17.837 | 0.535579 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 3.108739 | -0.01 | -0.19 | 3.110744 | 3.127131 | 3.0945075 | 0 |
| 1732579020 | 3.1146715 | -0.01 | -0.24 | 3.1331725 | 3.142612 | 3.1070385 | 0 |
| 1732492620 | 3.122251 | 0 | 0.00 | 3.122251 | 3.122251 | 3.122251 | 0 |
| 1732406220 | 3.122251 | 0 | 0.00 | 3.122251 | 3.122251 | 3.122251 | 0 |
| 1732319820 | 3.122251 | 0.01 | 0.17 | 3.117242 | 3.130067 | 3.0874069 | 0 |
| 1732233420 | 3.1170195 | -0 | -0.01 | 3.1162085 | 3.129613 | 3.106831 | 0 |
| 1732147020 | 3.1171795 | -0.03 | -0.99 | 3.148103 | 3.1466314 | 3.1092995 | 0 |
| 1732060620 | 3.148316 | 0.01 | 0.19 | 3.1423 | 3.15875 | 3.1239374 | 0 |
| 1731974220 | 3.1424825 | 0.04 | 1.33 | 3.1016635 | 3.151129 | 3.0994045 | 0 |
| 1731887820 | 3.101122 | -0.01 | -0.21 | 3.115254 | 3.120562 | 3.099209 | 0 |
| 1731801420 | 3.107532 | 0 | 0.00 | 3.107532 | 3.107532 | 3.107532 | 0 |
| 1731715020 | 3.107532 | -0 | -0.05 | 3.0929025 | 3.1184495 | 3.0866545 | 0 |
| 1731628620 | 3.1092035 | 0.02 | 0.81 | 3.084815 | 3.1148094 | 3.0698439 | 0 |
| 1731542220 | 3.08422 | -0.02 | -0.57 | 3.1021329 | 3.1141485 | 3.077921 | 0 |
| 1731455820 | 3.1019415 | -0.01 | -0.40 | 3.1147605 | 3.1146165 | 3.0906604 | 0 |
| 1731369420 | 3.114535 | -0.01 | -0.32 | 3.1243705 | 3.127042 | 3.097944 | 0 |
| 1731283020 | 3.1246255 | 0 | 0.00 | 3.118796 | 3.1274155 | 3.117797 | 0 |
| 1731196620 | 3.1245715 | 0 | 0.00 | 3.1245715 | 3.1245715 | 3.1245715 | 0 |
| 1731110220 | 3.1245715 | -0.03 | -1.09 | 3.159002 | 3.157689 | 3.1096715 | 0 |
| 1731023820 | 3.1591005 | 0.07 | 2.30 | 3.0875135 | 3.166376 | 3.093216 | 0 |
| 1730937420 | 3.0881275 | -0.04 | -1.42 | 3.132797 | 3.1002575 | 3.067199 | 0 |
| 1730851020 | 3.132466 | 0.01 | 0.36 | 3.1206435 | 3.1367555 | 3.121136 | 0 |
| 1730764620 | 3.1211615 | 0 | 0.13 | 3.1166715 | 3.1400965 | 3.1181925 | 0 |
| 1730678220 | 3.1169885 | 0.01 | 0.46 | 3.1256529 | 3.12723 | 3.1027995 | 0 |
| 1730591820 | 3.1027995 | 0 | 0.00 | 3.1027995 | 3.1027995 | 3.1027995 | 0 |
| 1730505420 | 3.1027995 | -0.02 | -0.53 | 3.1191485 | 3.1293855 | 3.102704 | 0 |
| 1730419020 | 3.11922 | -0.01 | -0.26 | 3.127484 | 3.1283095 | 3.102499 | 0 |
| 1730332620 | 3.1274544 | -0 | -0.03 | 3.1280715 | 3.1436945 | 3.1137975 | 0 |
| 1730246220 | 3.128382 | 0.01 | 0.24 | 3.121516 | 3.1323825 | 3.11395 | 0 |
| 1730159820 | 3.1209405 | -0 | -0.01 | 3.120806 | 3.1316 | 3.1093259 | 0 |
| 1730073420 | 3.121191 | -0.01 | -0.16 | 3.1335099 | 3.138344 | 3.120525 | 0 |
| 1729986960 | 3.12634 | 0 | 0.00 | 3.12634 | 3.12634 | 3.12634 | 0 |
| 1729900620 | 3.12634 | -0.01 | -0.25 | 3.1349575 | 3.1439715 | 3.1237065 | 0 |
| 1729814220 | 3.134187 | 0.02 | 0.49 | 3.1194115 | 3.1378635 | 3.1181725 | 0 |
| 1729727820 | 3.118763 | -0.02 | -0.54 | 3.1357505 | 3.139462 | 3.108787 | 0 |
| 1729641420 | 3.135654 | 0.01 | 0.26 | 3.127007 | 3.1410904 | 3.1286185 | 0 |
| 1729555020 | 3.127486 | -0.01 | -0.35 | 3.1387055 | 3.1468485 | 3.1205235 | 0 |
| 1729468620 | 3.13856 | 0 | 0.10 | 3.1318895 | 3.140341 | 3.121494 | 0 |
| 1729382220 | 3.1354815 | 0 | 0.00 | 3.1354815 | 3.1354815 | 3.1354815 | 0 |
| 1729295820 | 3.1354815 | 0 | 0.10 | 3.132005 | 3.1577935 | 3.1282899 | 0 |
| 1729209420 | 3.1323315 | 0 | 0.12 | 3.1293924 | 3.1341795 | 3.114614 | 0 |
| 1729123020 | 3.128628 | -0.03 | -1.04 | 3.160537 | 3.1667175 | 3.1241485 | 0 |
| 1729036620 | 3.1614865 | -0.01 | -0.33 | 3.172173 | 3.1783535 | 3.153733 | 0 |
| 1728950220 | 3.1718095 | -0.02 | -0.67 | 3.192511 | 3.199973 | 3.1715235 | 0 |
| 1728863820 | 3.1933029 | -0.01 | -0.38 | 3.1903125 | 3.2066045 | 3.1902415 | 0 |
| 1728777420 | 3.2053805 | 0 | 0.00 | 3.2053805 | 3.2053805 | 3.2053805 | 0 |
| 1728691020 | 3.2053805 | 0.01 | 0.41 | 3.192714 | 3.213883 | 3.185976 | 0 |
| 1728604620 | 3.1922115 | 0.01 | 0.42 | 3.178865 | 3.1936295 | 3.1671695 | 0 |
| 1728518220 | 3.1789415 | -0.02 | -0.66 | 3.1999399 | 3.202089 | 3.1543625 | 0 |
| 1728431820 | 3.2000105 | -0.02 | -0.61 | 3.219809 | 3.2245594 | 3.1865155 | 0 |
| 1728345420 | 3.2196655 | 0.01 | 0.32 | 3.2092234 | 3.2278945 | 3.208905 | 0 |
| 1728259020 | 3.2094245 | -0.01 | -0.19 | 3.2133795 | 3.216055 | 3.2059034 | 0 |
| 1728172620 | 3.2155109 | 0 | 0.00 | 3.2155109 | 3.2155109 | 3.2155109 | 0 |
| 1728086220 | 3.2155109 | -0.01 | -0.44 | 3.2291645 | 3.237084 | 3.1999715 | 0 |
| 1727999820 | 3.229694 | -0.01 | -0.25 | 3.2372795 | 3.23841 | 3.206559 | 0 |
| 1727913420 | 3.237797 | 0.02 | 0.48 | 3.221564 | 3.253286 | 3.221327 | 0 |
| 1727827020 | 3.222282 | -0.02 | -0.64 | 3.2428765 | 3.2455124 | 3.217325 | 0 |
| 1727740620 | 3.2431815 | -0.02 | -0.48 | 3.2587095 | 3.2620619 | 3.232294 | 0 |
| 1727654220 | 3.2589805 | 0 | 0.15 | 3.2511359 | 3.25941 | 3.2484479 | 0 |
| 1727567760 | 3.254257 | 0 | 0.00 | 3.254257 | 3.254257 | 3.254257 | 0 |
| 1727481360 | 3.254257 | 0.01 | 0.29 | 3.2451265 | 3.262669 | 3.231263 | 0 |
| 1727395020 | 3.2449335 | 0.01 | 0.44 | 3.230448 | 3.252675 | 3.21836 | 0 |
| 1727308620 | 3.2306585 | -0.05 | -1.58 | 3.281974 | 3.2842785 | 3.226516 | 0 |
| 1727222220 | 3.2825855 | 0.03 | 0.77 | 3.256945 | 3.2832195 | 3.255769 | 0 |
| 1727135820 | 3.257391 | 0 | 0.07 | 3.2564635 | 3.2624369 | 3.2390475 | 0 |
| 1727049420 | 3.2549615 | -0 | -0.01 | 3.251378 | 3.263123 | 3.237703 | 0 |
| 1726963020 | 3.2551845 | 0 | 0.00 | 3.2551845 | 3.2551845 | 3.2551845 | 0 |
| 1726876620 | 3.2551845 | 0.01 | 0.34 | 3.2451184 | 3.2648645 | 3.229818 | 0 |
| 1726790220 | 3.244166 | 0.03 | 0.84 | 3.2169385 | 3.2630365 | 3.2193055 | 0 |
| 1726703820 | 3.2172555 | 0 | 0.06 | 3.2150785 | 3.2511545 | 3.208916 | 0 |
| 1726617420 | 3.215357 | 0 | 0.07 | 3.2126875 | 3.22395 | 3.2043065 | 0 |
| 1726531020 | 3.213007 | 0.01 | 0.39 | 3.200259 | 3.217849 | 3.1916075 | 0 |
| 1726444620 | 3.2004235 | 0.02 | 0.61 | 3.169403 | 3.201861 | 3.157896 | 0 |
| 1726358220 | 3.181025 | 0 | 0.00 | 3.181025 | 3.181025 | 3.181025 | 0 |
| 1726271820 | 3.181025 | 0.01 | 0.29 | 3.17178 | 3.1905895 | 3.1717515 | 0 |
| 1726185420 | 3.1719285 | 0.04 | 1.29 | 3.1318105 | 3.1723685 | 3.128769 | 0 |
| 1726099020 | 3.1315225 | -0.01 | -0.32 | 3.143045 | 3.1546415 | 3.1158545 | 0 |
| 1726012620 | 3.14172 | -0 | -0.12 | 3.144818 | 3.1625005 | 3.1336175 | 0 |
| 1725926220 | 3.1454915 | -0.03 | -0.95 | 3.1755675 | 3.1755589 | 3.136195 | 0 |
| 1725839820 | 3.175589 | 0 | 0.13 | 3.169538 | 3.1830085 | 3.167179 | 0 |
| 1725753420 | 3.171579 | 0 | 0.00 | 3.171579 | 3.171579 | 3.171579 | 0 |
| 1725667020 | 3.171579 | -0.03 | -0.81 | 3.197261 | 3.2190625 | 3.163908 | 0 |
| 1725580620 | 3.1976345 | -0 | -0.03 | 3.1988465 | 3.208273 | 3.1834349 | 0 |
| 1725494220 | 3.198665 | 0.02 | 0.51 | 3.1819345 | 3.2160135 | 3.1712175 | 0 |
| 1725407820 | 3.182286 | -0.02 | -0.61 | 3.2017954 | 3.206562 | 3.1696865 | 0 |
| 1725321420 | 3.2018675 | -0.01 | -0.35 | 3.212142 | 3.219606 | 3.1955015 | 0 |
| 1725235020 | 3.2129615 | 0 | 0.00 | 3.2129615 | 3.2129615 | 3.2129615 | 0 |
| 1725148620 | 3.2129615 | 0 | 0.00 | 3.2129615 | 3.2129615 | 3.2129615 | 0 |
| 1725062220 | 3.2129615 | -0.03 | -0.99 | 3.2452895 | 3.2525065 | 3.2015545 | 0 |
| 1724975820 | 3.2451525 | -0 | -0.11 | 3.2488305 | 3.259903 | 3.2338805 | 0 |
| 1724889420 | 3.2485935 | -0 | -0.15 | 3.25344 | 3.2621335 | 3.227344 | 0 |
| 1724803020 | 3.2535255 | 0.03 | 0.79 | 3.228035 | 3.2561475 | 3.2234545 | 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
