Hot Features
プレミアム
New Zealand Dollar vs Danish Krone (NZDDKK)
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 | 0.0085 | 0.203775846569 | 4.17125 | 4.1941 | 4.0683789 | 0 | 0 | FX |
| 4 | 0.07285 | 1.7738440186 | 4.1069 | 4.2029 | 4.0633 | 0 | 0 | FX |
| 12 | 0.0272 | 0.655019205067 | 4.15255 | 4.2625 | 4.0633 | 0 | 0 | FX |
| 26 | -0.0455 | -1.07685935743 | 4.22525 | 4.2909 | 4.00075 | 0 | 0 | FX |
| 52 | -0.0694962 | -1.63549478493 | 4.2492462 | 4.3216 | 4.00075 | 0 | 0 | FX |
| 156 | -0.29735 | -6.64157602019 | 4.4771 | 4.7702 | 0.574437 | 0 | 0 | FX |
| 260 | -0.1823 | -4.17922765672 | 4.36205 | 4.7702 | 0.574437 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733097420 | 4.1781 | 0.11 | 2.70 | 4.1764811 | 4.1808 | 4.1669 | 0 |
| 1733011020 | 4.0683789 | -0.1 | -2.35 | 4.0683789 | 4.0683789 | 4.0683789 | 0 |
| 1732924620 | 4.1664579 | 0 | 0.07 | 4.1644 | 4.1876 | 4.1157 | 0 |
| 1732838220 | 4.1636 | 0 | 0.04 | 4.1617499 | 4.1727999 | 4.1579 | 0 |
| 1732751820 | 4.162 | 0.01 | 0.30 | 4.1487999 | 4.18785 | 4.1579 | 0 |
| 1732665420 | 4.1496 | 0 | 0.03 | 4.1501 | 4.1615 | 4.1363 | 0 |
| 1732579020 | 4.14845 | -0.03 | -0.67 | 4.17125 | 4.1734 | 4.13485 | 0 |
| 1732492620 | 4.1762868 | 0 | 0.00 | 4.1762868 | 4.1762868 | 4.1762868 | 0 |
| 1732406220 | 4.1762868 | 0 | 0.00 | 4.1762868 | 4.1762868 | 4.1762868 | 0 |
| 1732319820 | 4.1762868 | 0 | 0.09 | 4.1725 | 4.2029 | 4.1512 | 0 |
| 1732233420 | 4.1727 | 0.01 | 0.33 | 4.15925 | 4.1761 | 4.1493 | 0 |
| 1732147020 | 4.15905 | -0 | -0.07 | 4.1625 | 4.166 | 4.1525999 | 0 |
| 1732060620 | 4.1619 | 0.01 | 0.36 | 4.1474 | 4.166 | 4.147 | 0 |
| 1731974220 | 4.1471 | -0 | -0.10 | 4.15145 | 4.1518 | 4.1264 | 0 |
| 1731887820 | 4.15125 | 0.01 | 0.14 | 4.1452745 | 4.1599957 | 4.1428861 | 0 |
| 1731801420 | 4.1452745 | 0 | 0.00 | 4.1452745 | 4.1543884 | 4.1452745 | 0 |
| 1731715020 | 4.1452745 | 0 | 0.05 | 4.14295 | 4.1553 | 4.1278 | 0 |
| 1731628620 | 4.1432 | -0.01 | -0.24 | 4.1535 | 4.1598 | 4.1403 | 0 |
| 1731542220 | 4.1533 | -0.01 | -0.20 | 4.1613 | 4.1712 | 4.14925 | 0 |
| 1731455820 | 4.1615 | -0.01 | -0.34 | 4.1758499 | 4.1821 | 4.1575 | 0 |
| 1731369420 | 4.1757 | 0.02 | 0.57 | 4.15145 | 4.1845 | 4.1535 | 0 |
| 1731283020 | 4.1521093 | 0 | 0.08 | 4.1505141 | 4.16395 | 4.1431596 | 0 |
| 1731196620 | 4.1487828 | 0 | 0.00 | 4.1487828 | 4.1487828 | 4.1487828 | 0 |
| 1731110220 | 4.1487828 | -0.01 | -0.27 | 4.1596 | 4.1605 | 4.14295 | 0 |
| 1731023820 | 4.1601 | 0.03 | 0.79 | 4.1269 | 4.1651999 | 4.1473 | 0 |
| 1730937420 | 4.1273 | 0.02 | 0.57 | 4.1025 | 4.1498 | 4.10525 | 0 |
| 1730851020 | 4.1038 | 0.01 | 0.17 | 4.0963 | 4.1118499 | 4.0902 | 0 |
| 1730764620 | 4.097 | -0.01 | -0.22 | 4.1069 | 4.1304999 | 4.0633 | 0 |
| 1730678220 | 4.1062 | 0.01 | 0.36 | 4.0914439 | 4.1160774 | 4.0911147 | 0 |
| 1730591820 | 4.0914439 | 0 | 0.00 | 4.0914439 | 4.0914439 | 4.0914439 | 0 |
| 1730505420 | 4.0914439 | -0 | -0.01 | 4.092 | 4.1117 | 4.0862 | 0 |
| 1730419020 | 4.09195 | -0.01 | -0.23 | 4.1022 | 4.1129 | 4.08105 | 0 |
| 1730332620 | 4.1015 | -0.01 | -0.36 | 4.1163999 | 4.1319 | 4.1 | 0 |
| 1730246220 | 4.11645 | -0.01 | -0.27 | 4.12855 | 4.1287 | 4.1142 | 0 |
| 1730159820 | 4.1274499 | -0 | -0.11 | 4.13145 | 4.1345 | 4.1188 | 0 |
| 1730073420 | 4.1318 | -0.01 | -0.13 | 4.137261 | 4.1474 | 4.1266 | 0 |
| 1729986960 | 4.137261 | 0 | 0.00 | 4.137261 | 4.137261 | 4.137261 | 0 |
| 1729900620 | 4.137261 | -0 | -0.07 | 4.14 | 4.1433 | 4.1271 | 0 |
| 1729814220 | 4.1402 | -0.02 | -0.37 | 4.15505 | 4.172 | 4.139 | 0 |
| 1729727820 | 4.1555 | -0.02 | -0.48 | 4.1748 | 4.1737 | 4.1489 | 0 |
| 1729641420 | 4.1755 | 0.02 | 0.54 | 4.15305 | 4.1835 | 4.1646 | 0 |
| 1729555020 | 4.1529999 | -0.02 | -0.40 | 4.1691 | 4.1752 | 4.1518 | 0 |
| 1729468620 | 4.16955 | -0 | -0.04 | 4.1710853 | 4.1761771 | 4.16455 | 0 |
| 1729382220 | 4.1710853 | 0 | 0.00 | 4.1710853 | 4.1710853 | 4.1710853 | 0 |
| 1729295820 | 4.1710853 | -0 | -0.07 | 4.17415 | 4.1798 | 4.1618972 | 0 |
| 1729209420 | 4.174 | 0.01 | 0.28 | 4.1625 | 4.184 | 4.1559 | 0 |
| 1729123020 | 4.1625 | 0.01 | 0.27 | 4.1493 | 4.1647999 | 4.1514 | 0 |
| 1729036620 | 4.15125 | -0.01 | -0.32 | 4.165 | 4.17595 | 4.1483 | 0 |
| 1728950220 | 4.1643865 | 0 | 0.10 | 4.1598 | 4.1714 | 4.1510999 | 0 |
| 1728863820 | 4.1603 | -0.01 | -0.19 | 4.1681709 | 4.1681709 | 4.1494 | 0 |
| 1728777420 | 4.1681709 | 0 | 0.00 | 4.1681709 | 4.1681709 | 4.1681709 | 0 |
| 1728691020 | 4.1681709 | 0.01 | 0.23 | 4.15945 | 4.1727 | 4.151 | 0 |
| 1728604620 | 4.1586 | 0.02 | 0.49 | 4.13635 | 4.1613 | 4.13625 | 0 |
| 1728518220 | 4.13815 | -0.03 | -0.66 | 4.1653 | 4.15295 | 4.1253 | 0 |
| 1728431820 | 4.1658 | 0 | 0.06 | 4.1641 | 4.1754 | 4.1493 | 0 |
| 1728345420 | 4.1634 | -0.02 | -0.54 | 4.1849 | 4.1929 | 4.1546 | 0 |
| 1728259020 | 4.1861499 | 0 | 0.02 | 4.1851588 | 4.1949574 | 4.1829 | 0 |
| 1728172620 | 4.1851588 | 0 | 0.00 | 4.1851588 | 4.1851589 | 4.1851588 | 0 |
| 1728086220 | 4.1851588 | -0.02 | -0.42 | 4.203 | 4.2072 | 4.1808177 | 0 |
| 1727999820 | 4.2027 | -0.03 | -0.59 | 4.2261 | 4.2221 | 4.1996 | 0 |
| 1727913420 | 4.2278 | -0.01 | -0.18 | 4.2345 | 4.2528 | 4.22548 | 0 |
| 1727827020 | 4.2354 | -0.01 | -0.28 | 4.247 | 4.2539999 | 4.2279 | 0 |
| 1727740620 | 4.2472 | 0.01 | 0.20 | 4.23995 | 4.2625 | 4.2276999 | 0 |
| 1727654220 | 4.2388 | 0 | 0.03 | 4.2376927 | 4.24545 | 4.2292242 | 0 |
| 1727567760 | 4.2376927 | 0 | 0.00 | 4.2376927 | 4.2376927 | 4.2376927 | 0 |
| 1727481360 | 4.2376927 | 0.01 | 0.32 | 4.2231 | 4.247 | 4.2057 | 0 |
| 1727395020 | 4.2243018 | 0.03 | 0.76 | 4.1924 | 4.2272999 | 4.1914999 | 0 |
| 1727308620 | 4.1923 | -0.04 | -0.95 | 4.23315 | 4.2217 | 4.1921 | 0 |
| 1727222220 | 4.23255 | 0.03 | 0.62 | 4.20685 | 4.2476147 | 4.1936 | 0 |
| 1727135820 | 4.2065 | 0.04 | 0.93 | 4.16795 | 4.2139 | 4.1685 | 0 |
| 1727049420 | 4.16765 | -0 | -0.03 | 4.1689538 | 4.1705 | 4.160149 | 0 |
| 1726963020 | 4.1689538 | 0 | 0.00 | 4.1689538 | 4.1689538 | 4.1689538 | 0 |
| 1726876620 | 4.1689538 | 0 | 0.00 | 4.1687 | 4.1783 | 4.1361 | 0 |
| 1726790220 | 4.1688 | 0 | 0.03 | 4.1687 | 4.1852 | 4.16075 | 0 |
| 1726703820 | 4.1675 | 0.01 | 0.30 | 4.15425 | 4.18 | 4.156 | 0 |
| 1726617420 | 4.15485 | 0 | 0.02 | 4.1541 | 4.1622 | 4.1462 | 0 |
| 1726531020 | 4.1541493 | 0.01 | 0.16 | 4.148 | 4.1589 | 4.1462 | 0 |
| 1726444620 | 4.1476499 | 0.01 | 0.15 | 4.1498241 | 4.161482 | 4.1454929 | 0 |
| 1726358220 | 4.1414196 | 0 | 0.00 | 4.1414196 | 4.1414196 | 4.1414196 | 0 |
| 1726271820 | 4.1414196 | -0.03 | -0.64 | 4.16765 | 4.1661 | 4.1349 | 0 |
| 1726185420 | 4.1679 | 0.01 | 0.29 | 4.1567 | 4.1698 | 4.1476 | 0 |
| 1726099020 | 4.15575 | -0.01 | -0.20 | 4.1642 | 4.166333 | 4.14065 | 0 |
| 1726012620 | 4.1642 | 0.01 | 0.27 | 4.1533 | 4.1695 | 4.15235 | 0 |
| 1725926220 | 4.1529999 | -0 | -0.00 | 4.15255 | 4.1602 | 4.1387 | 0 |
| 1725839820 | 4.1531 | -0 | -0.09 | 4.1567023 | 4.1634 | 4.1494 | 0 |
| 1725753420 | 4.1567023 | 0 | 0.06 | 4.1540422 | 4.1567023 | 4.1540422 | 0 |
| 1725667020 | 4.1540422 | -0.02 | -0.60 | 4.17845 | 4.1883 | 4.1479 | 0 |
| 1725580620 | 4.17895 | 0.01 | 0.34 | 4.164496 | 4.1844 | 4.1664 | 0 |
| 1725494220 | 4.1646 | -0.01 | -0.30 | 4.1773 | 4.1849 | 4.1637 | 0 |
| 1725407820 | 4.1773 | -0.02 | -0.51 | 4.1988 | 4.1856 | 4.1713091 | 0 |
| 1725321420 | 4.19885 | -0.01 | -0.35 | 4.2181499 | 4.2322 | 4.1941 | 0 |
| 1725235020 | 4.2134156 | 0 | 0.00 | 4.2134156 | 4.2134156 | 4.2134156 | 0 |
| 1725148620 | 4.2134156 | 0 | 0.00 | 4.2134156 | 4.2134156 | 4.2134156 | 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
