Hot Features
プレミアム
Norwegian Krone vs South African Rand (NOKZAR)
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 | -0.0002541 | -0.0155561145662 | 1.6334413 | 1.6496792 | 1.6210372 | 0 | 0 | FX |
| 4 | 0.035627 | 2.2300881056 | 1.5975602 | 653.65987 | 1.5835893 | 0 | 0 | FX |
| 12 | -0.0437454 | -2.60865582791 | 1.6769326 | 653.65987 | 0.745693 | 0 | 0 | FX |
| 26 | -0.1092178 | -6.26822122296 | 1.742405 | 653.65987 | 0.745693 | 0 | 0 | FX |
| 52 | -0.1262878 | -7.17758422257 | 1.759475 | 2378 | 0.745693 | 0 | 0 | FX |
| 156 | -0.1573498 | -8.78785526353 | 1.790537 | 2378 | 0.745693 | 0 | 0 | FX |
| 260 | 0.0362243 | 2.26832445513 | 1.5969629 | 2378 | 0.745693 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732924620 | 1.6363683 | -0 | -0.15 | 1.639453 | 1.64111 | 1.6274426 | 0 |
| 1732838220 | 1.6388862 | -0 | -0.23 | 1.643035 | 1.646979 | 1.6298099 | 0 |
| 1732751820 | 1.642627 | 0.01 | 0.65 | 1.631983 | 1.6496792 | 1.6238134 | 0 |
| 1732665420 | 1.6319754 | 0.01 | 0.33 | 1.626105 | 1.634605 | 1.623875 | 0 |
| 1732579020 | 1.6265806 | -0.01 | -0.62 | 1.6347067 | 1.6391312 | 1.6210765 | 0 |
| 1732492620 | 1.6367538 | 0 | 0.00 | 1.6367538 | 1.6367538 | 1.6367538 | 0 |
| 1732406220 | 1.6367538 | 0 | 0.00 | 1.6367538 | 1.6367538 | 1.6367538 | 0 |
| 1732319820 | 1.6367538 | 0 | 0.11 | 1.635543 | 1.6388344 | 1.618361 | 0 |
| 1732233420 | 1.6349435 | -0 | -0.18 | 1.6377667 | 1.6456621 | 1.6270585 | 0 |
| 1732147020 | 1.637835 | -0.01 | -0.55 | 1.6451378 | 1.6474148 | 1.6340504 | 0 |
| 1732060620 | 1.646815 | 0.02 | 0.95 | 1.631645 | 1.648293 | 1.629145 | 0 |
| 1731974220 | 1.6312836 | -0.01 | -0.40 | 1.6377784 | 1.6374947 | 1.6264559 | 0 |
| 1731887820 | 1.6378117 | -0 | -0.18 | 1.6392274 | 1.6428968 | 1.6303847 | 0 |
| 1731801420 | 1.6408055 | 0 | 0.00 | 1.6378966 | 1.6408055 | 1.6408055 | 0 |
| 1731715020 | 1.6408055 | 0 | 0.09 | 1.6395 | 1.64865 | 1.633065 | 0 |
| 1731628620 | 1.6392822 | 0 | 0.13 | 1.6372739 | 1.645327 | 1.63239 | 0 |
| 1731542220 | 1.6372057 | 0 | 0.15 | 1.6346954 | 1.6404097 | 1.620245 | 0 |
| 1731455820 | 1.6347632 | 0.01 | 0.57 | 1.6253651 | 1.6379786 | 1.6235777 | 0 |
| 1731369420 | 1.6255297 | 0.02 | 1.44 | 1.6026649 | 1.6282832 | 1.5946937 | 0 |
| 1731283020 | 1.6024604 | 0 | 0.25 | 1.5984346 | 1.604019 | 1.5967725 | 0 |
| 1731196620 | 1.5984346 | 0 | 0.00 | 1.5984346 | 1.5984346 | 1.5984346 | 0 |
| 1731110220 | 1.5984346 | 0.01 | 0.43 | 1.5914539 | 1.6059202 | 1.5843868 | 0 |
| 1731023820 | 1.5915219 | -0 | -0.25 | 1.5951032 | 1.6007339 | 1.587725 | 0 |
| 1730937420 | 1.5955888 | 0.01 | 0.41 | 1.5898798 | 1.6015459 | 1.5835893 | 0 |
| 1730851020 | 1.5890946 | -0 | -0.16 | 1.590688 | 1.594953 | 1.5845665 | 0 |
| 1730764620 | 1.5916297 | -0.01 | -0.36 | 1.5966592 | 1.6024894 | 1.5901619 | 0 |
| 1730678220 | 1.59741 | -0 | -0.01 | 1.5969424 | 1.6010499 | 1.5940986 | 0 |
| 1730591820 | 1.5975602 | 0 | 0.05 | 1.5975602 | 1.5975602 | 1.596714 | 0 |
| 1730505420 | 1.596714 | -0 | -0.25 | 1.6004274 | 1.6070967 | 1.590875 | 0 |
| 1730419020 | 1.60073 | -0.01 | -0.58 | 1.6100064 | 1.6214133 | 1.5974816 | 0 |
| 1730332620 | 1.6100835 | -0 | -0.11 | 1.6117956 | 1.6179349 | 1.6034877 | 0 |
| 1730246220 | 1.6118986 | 0 | 0.05 | 1.61122 | 1.619265 | 1.60548 | 0 |
| 1730159820 | 1.61104 | 0 | 0.20 | 1.6075953 | 1.6155942 | 1.599655 | 0 |
| 1730073420 | 1.60782 | -0 | -0.17 | 1.6181813 | 1.6181813 | 1.606173 | 0 |
| 1729986960 | 1.6105404 | 0 | 0.00 | 1.6105404 | 1.6105404 | 1.6105404 | 0 |
| 1729900620 | 1.6105404 | -0 | -0.23 | 1.614735 | 1.6190897 | 1.6080433 | 0 |
| 1729814220 | 1.6143256 | -0 | -0.28 | 1.6194465 | 1.6221004 | 1.61183 | 0 |
| 1729727820 | 1.6188518 | 0.01 | 0.85 | 1.6053116 | 1.6231936 | 1.601655 | 0 |
| 1729641420 | 1.6051969 | -0 | -0.21 | 1.6083502 | 1.6129095 | 1.601515 | 0 |
| 1729555020 | 1.6085303 | -0 | -0.15 | 1.6109317 | 1.6167305 | 1.6067038 | 0 |
| 1729468620 | 1.6109612 | -0.01 | -0.63 | 1.6146145 | 1.6212359 | 1.606345 | 0 |
| 1729382220 | 1.6212359 | 0.01 | 0.67 | 1.6212359 | 1.6212359 | 1.6105243 | 0 |
| 1729295820 | 1.6105243 | -0.01 | -0.45 | 1.617644 | 1.620762 | 1.6060549 | 0 |
| 1729209420 | 1.6178581 | 0 | 0.10 | 1.6162172 | 1.626141 | 1.6137483 | 0 |
| 1729123020 | 1.6161663 | -0.01 | -0.87 | 1.630348 | 1.6295004 | 1.61323 | 0 |
| 1729036620 | 1.6304136 | 0.01 | 0.37 | 1.6247958 | 1.6334207 | 1.622917 | 0 |
| 1728950220 | 1.6243524 | -0 | -0.14 | 1.6261228 | 1.6328109 | 1.62195 | 0 |
| 1728863820 | 1.626595 | 0 | 0.01 | 1.6234116 | 1.63099 | 1.6195685 | 0 |
| 1728777420 | 1.6264861 | 0 | 0.00 | 1.6264861 | 1.6264861 | 1.6264861 | 0 |
| 1728691020 | 1.6264861 | -0.01 | -0.37 | 1.6324484 | 1.6319073 | 1.620141 | 0 |
| 1728604620 | 1.6324969 | -0.01 | -0.35 | 1.6380413 | 1.638546 | 1.6243251 | 0 |
| 1728518220 | 1.6381667 | -0 | -0.27 | 1.6425521 | 1.6425676 | 1.625077 | 0 |
| 1728431820 | 1.6425869 | 0.01 | 0.53 | 1.6335789 | 1.6467433 | 1.6325532 | 0 |
| 1728345420 | 1.6338615 | -0 | -0.26 | 1.6379921 | 1.648387 | 1.6295169 | 0 |
| 1728259020 | 1.638093 | -0 | -0.14 | 1.6380356 | 1.6411011 | 1.6363074 | 0 |
| 1728172620 | 1.6404274 | 0 | 0.00 | 1.6410655 | 1.6476508 | 1.6404274 | 0 |
| 1728086220 | 1.6404274 | -0.01 | -0.59 | 1.6499674 | 1.6513112 | 1.6364403 | 0 |
| 1727999820 | 1.650105 | 0.01 | 0.56 | 1.64089 | 1.6537414 | 1.6297147 | 0 |
| 1727913420 | 1.6408446 | -0 | -0.03 | 1.6398202 | 1.6546604 | 1.635745 | 0 |
| 1727827020 | 1.6413393 | 0 | 0.13 | 1.639116 | 1.6456219 | 1.62543 | 0 |
| 1727740620 | 1.639153 | 0.01 | 0.51 | 1.630315 | 1.640275 | 1.6230118 | 0 |
| 1727654220 | 1.6308502 | 0 | 0.12 | 1.6275514 | 1.631409 | 1.6252927 | 0 |
| 1727567760 | 1.6288933 | 0 | 0.00 | 1.6288933 | 1.6288933 | 1.6288933 | 0 |
| 1727481360 | 1.6288933 | -0 | -0.21 | 1.6324476 | 1.641491 | 1.6215778 | 0 |
| 1727395020 | 1.6323 | -0 | -0.08 | 1.6336603 | 1.6373583 | 1.618265 | 0 |
| 1727308620 | 1.6336155 | -0.03 | -1.64 | 1.660728 | 1.6666354 | 1.6268687 | 0 |
| 1727222220 | 1.6609373 | 0.01 | 0.34 | 1.6552474 | 1.6641697 | 1.6510599 | 0 |
| 1727135820 | 1.6553062 | -0.01 | -0.54 | 1.6689478 | 1.6637342 | 1.6454629 | 0 |
| 1727049420 | 1.66425 | 0.01 | 0.39 | 1.6577833 | 1.6660485 | 1.6577833 | 0 |
| 1726963020 | 1.6577833 | -0.01 | -0.33 | 1.6577833 | 1.663668 | 1.6577833 | 0 |
| 1726876620 | 1.6631982 | -0 | -0.20 | 1.667465 | 1.67787 | 1.6573765 | 0 |
| 1726790220 | 1.6665977 | 0.01 | 0.62 | 1.6563479 | 1.6727446 | 1.6517192 | 0 |
| 1726703820 | 1.6562619 | -0 | -0.17 | 1.6592355 | 1.6670841 | 1.6511174 | 0 |
| 1726617420 | 1.6590855 | -0 | -0.25 | 1.662978 | 1.6697872 | 1.6547444 | 0 |
| 1726531020 | 1.6633261 | -0.01 | -0.37 | 1.6694531 | 1.6713655 | 1.6570161 | 0 |
| 1726444620 | 1.66955 | 0 | 0.23 | 1.6588476 | 1.6701478 | 1.6551944 | 0 |
| 1726358220 | 1.6656589 | 0 | 0.00 | 1.6656589 | 1.6656589 | 1.6656589 | 0 |
| 1726271820 | 1.6656589 | 0.01 | 0.40 | 1.659242 | 1.6685289 | 1.6547837 | 0 |
| 1726185420 | 1.6589801 | 0.01 | 0.61 | 1.648925 | 1.6660538 | 1.6470863 | 0 |
| 1726099020 | 1.6489414 | -0.01 | -0.43 | 1.6575515 | 1.6581481 | 1.6454084 | 0 |
| 1726012620 | 1.6560232 | 0.01 | 0.43 | 1.6485407 | 1.6636204 | 1.641199 | 0 |
| 1725926220 | 1.649005 | -0.02 | -0.96 | 1.664936 | 1.6681744 | 1.6473183 | 0 |
| 1725839820 | 1.6649894 | 0 | 0.01 | 1.6769326 | 1.6769326 | 1.6569002 | 0 |
| 1725753420 | 1.6648775 | -0 | -0.04 | 1.6648775 | 1.6769326 | 1.6648775 | 0 |
| 1725667020 | 1.6656035 | -0 | -0.01 | 1.6661359 | 1.6733547 | 1.6545143 | 0 |
| 1725580620 | 1.6657171 | -0.01 | -0.80 | 1.6798709 | 1.6818347 | 1.66207 | 0 |
| 1725494220 | 1.679115 | -0 | -0.15 | 1.6815068 | 1.6847769 | 1.6708163 | 0 |
| 1725407820 | 1.68172 | -0 | -0.05 | 1.6825717 | 1.6890601 | 1.6774931 | 0 |
| 1725321420 | 1.682605 | 0 | 0.06 | 1.68259 | 1.694605 | 1.6751593 | 0 |
| 1725235020 | 1.6815189 | 0 | 0.00 | 1.6815189 | 1.6815189 | 1.6815189 | 0 |
| 1725148620 | 1.6815189 | 0 | 0.00 | 1.6815189 | 1.6815189 | 1.6815189 | 0 |
| 1725062220 | 1.6815189 | -0.01 | -0.49 | 1.6900276 | 1.6922971 | 1.6618494 | 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
