Hot Features
プレミアム
Qatari Rial vs Pakistani Rupee (QARPKR)
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 | 0.138821 | 0.182031699356 | 76.261992 | 76.421444 | 76.136311 | 0 | 0 | FX |
| 4 | 0.312801 | 0.411104182877 | 76.088012 | 76.492453 | 41.924186 | 0 | 0 | FX |
| 12 | -0.006866 | -0.00898600780689 | 76.407679 | 76.617222 | 41.924186 | 0 | 0 | FX |
| 26 | -0.078659 | -0.10284982093 | 76.479472 | 76.771617 | 41.924186 | 0 | 0 | FX |
| 52 | -2.02248 | -2.5789276663 | 78.423293 | 80.187252 | 41.924186 | 0 | 0 | FX |
| 156 | 27.92512 | 57.6064379317 | 48.475693 | 340.22246 | 26.126064 | 0 | 0 | FX |
| 260 | 33.706498 | 78.948445478 | 42.694315 | 340.22246 | 26.126064 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 76.400813 | 0.05 | 0.07 | 76.421444 | 76.421444 | 76.349402 | 0 |
| 1732579020 | 76.349402 | 0.05 | 0.06 | 76.136311 | 76.349402 | 76.136311 | 0 |
| 1732492620 | 76.302959 | 0 | 0.00 | 76.302959 | 76.302959 | 76.302959 | 0 |
| 1732406220 | 76.302959 | 0 | 0.00 | 76.302959 | 76.302959 | 76.302959 | 0 |
| 1732319820 | 76.302959 | -0.03 | -0.04 | 76.143429 | 76.330426 | 76.143429 | 0 |
| 1732233420 | 76.330426 | -0.04 | -0.05 | 76.270372 | 76.371626 | 76.270372 | 0 |
| 1732147020 | 76.371626 | -0.03 | -0.03 | 76.261992 | 76.412827 | 76.261992 | 0 |
| 1732060620 | 76.397472 | 0.09 | 0.12 | 76.164942 | 76.397472 | 76.164942 | 0 |
| 1731974220 | 76.306103 | 0.03 | 0.04 | 76.492453 | 76.492453 | 76.278635 | 0 |
| 1731887820 | 76.278635 | 0 | 0.00 | 76.278635 | 76.278635 | 76.278635 | 0 |
| 1731801420 | 76.278635 | 0 | 0.00 | 76.278635 | 76.278635 | 76.278635 | 0 |
| 1731715020 | 76.278635 | -0.11 | -0.15 | 76.236428 | 76.389556 | 76.236428 | 0 |
| 1731628620 | 76.389556 | 0.02 | 0.02 | 76.281742 | 76.389556 | 76.281742 | 0 |
| 1731542220 | 76.371626 | 0.03 | 0.04 | 76.183268 | 76.371626 | 76.183268 | 0 |
| 1731455820 | 76.344159 | -0.03 | -0.04 | 76.222442 | 76.376871 | 76.222442 | 0 |
| 1731369420 | 76.376871 | 0 | 0.00 | 76.376871 | 76.376871 | 76.376871 | 0 |
| 1731283020 | 76.376871 | 0 | 0.00 | 76.376871 | 76.376871 | 76.376871 | 0 |
| 1731196620 | 76.376871 | 0 | 0.00 | 76.376871 | 76.376871 | 76.376871 | 0 |
| 1731110220 | 76.376871 | 0.02 | 0.03 | 76.200081 | 76.376871 | 76.200081 | 0 |
| 1731023820 | 76.355796 | 0.03 | 0.04 | 76.268181 | 76.355796 | 76.268181 | 0 |
| 1730937420 | 76.328329 | -0.01 | -0.01 | 76.220003 | 76.335196 | 76.220003 | 0 |
| 1730851020 | 76.333571 | 0.01 | 0.02 | 76.218499 | 76.333571 | 76.218499 | 0 |
| 1730764620 | 76.319837 | 34.4 | 82.04 | 76.254352 | 76.319837 | 41.924186 | 0 |
| 1730678220 | 41.924186 | 0 | 0.00 | 41.924186 | 41.924186 | 41.924186 | 0 |
| 1730591820 | 41.924186 | 0 | 0.00 | 41.924186 | 41.924186 | 41.924186 | 0 |
| 1730505420 | 41.924186 | -34.33 | -45.02 | 41.924186 | 76.259068 | 41.924186 | 0 |
| 1730419020 | 76.259068 | -0.07 | -0.09 | 76.259068 | 76.3288 | 76.259068 | 0 |
| 1730332620 | 76.3288 | 0.05 | 0.06 | 76.088012 | 76.3288 | 76.088012 | 0 |
| 1730246220 | 76.28073 | -0.26 | -0.34 | 76.41467 | 76.548551 | 76.28073 | 0 |
| 1730159820 | 76.541683 | 0.35 | 0.45 | 76.221773 | 76.541683 | 76.196546 | 0 |
| 1730073420 | 76.196546 | 0 | 0.00 | 76.196546 | 76.196546 | 76.196546 | 0 |
| 1729986960 | 76.196546 | 0 | 0.00 | 76.196546 | 76.196546 | 76.196546 | 0 |
| 1729900620 | 76.196546 | 0 | 0.00 | 76.196546 | 76.196546 | 76.196546 | 0 |
| 1729814220 | 76.196546 | 0.02 | 0.02 | 76.196546 | 76.196546 | 76.177564 | 0 |
| 1729727820 | 76.177564 | -0.11 | -0.14 | 76.177564 | 76.287597 | 76.177564 | 0 |
| 1729641420 | 76.287597 | -0.01 | -0.01 | 76.171781 | 76.294465 | 76.171781 | 0 |
| 1729555020 | 76.294465 | 0.03 | 0.04 | 76.134083 | 76.294465 | 76.134083 | 0 |
| 1729468620 | 76.266996 | 0 | 0.00 | 76.266996 | 76.266996 | 76.266996 | 0 |
| 1729382220 | 76.266996 | 0 | 0.00 | 76.266996 | 76.266996 | 76.266996 | 0 |
| 1729295820 | 76.266996 | -0.02 | -0.03 | 76.141433 | 76.287597 | 76.141433 | 0 |
| 1729209420 | 76.287597 | 0.03 | 0.03 | 76.169577 | 76.287597 | 76.169577 | 0 |
| 1729123020 | 76.261759 | 0.12 | 0.16 | 76.031959 | 76.261759 | 76.025115 | 0 |
| 1729036620 | 76.138691 | -0.15 | -0.19 | 76.138691 | 76.283987 | 76.138691 | 0 |
| 1728950220 | 76.283987 | 0 | 0.00 | 76.283987 | 76.283987 | 76.283987 | 0 |
| 1728863820 | 76.283987 | 0 | 0.00 | 76.283987 | 76.283987 | 76.283987 | 0 |
| 1728777420 | 76.283987 | 0 | 0.00 | 76.283987 | 76.283987 | 76.283987 | 0 |
| 1728691020 | 76.283987 | 0.02 | 0.03 | 76.109833 | 76.283987 | 76.109833 | 0 |
| 1728604620 | 76.261759 | 0 | 0.00 | 76.128092 | 76.261759 | 76.128092 | 0 |
| 1728518220 | 76.260129 | 0.02 | 0.02 | 76.092933 | 76.260129 | 76.092933 | 0 |
| 1728431820 | 76.244763 | 0 | 0.00 | 76.244763 | 76.244763 | 76.244763 | 0 |
| 1728345420 | 76.244763 | 0 | 0.00 | 76.183891 | 76.244763 | 76.183891 | 0 |
| 1728259020 | 76.244763 | 0 | 0.00 | 76.244763 | 76.244763 | 76.244763 | 0 |
| 1728172620 | 76.244763 | 0 | 0.00 | 76.244763 | 76.244763 | 76.244763 | 0 |
| 1728086220 | 76.244763 | 0 | 0.00 | 76.15467 | 76.244763 | 76.15467 | 0 |
| 1727999820 | 76.241159 | 0.03 | 0.04 | 76.254892 | 76.254892 | 76.135298 | 0 |
| 1727913420 | 76.209352 | -0.04 | -0.05 | 76.209352 | 76.246557 | 76.209352 | 0 |
| 1727827020 | 76.246557 | 0.07 | 0.09 | 76.246557 | 76.289226 | 76.246557 | 0 |
| 1727740620 | 76.179984 | -0.1 | -0.13 | 76.179984 | 76.275492 | 76.179984 | 0 |
| 1727654220 | 76.275492 | 0 | 0.00 | 76.275492 | 76.275492 | 76.275492 | 0 |
| 1727567760 | 76.275492 | 0 | 0.00 | 76.275492 | 76.275492 | 76.275492 | 0 |
| 1727481360 | 76.275492 | -0.05 | -0.06 | 76.225666 | 76.323559 | 76.225666 | 0 |
| 1727395020 | 76.323559 | 0 | 0.00 | 76.323559 | 76.323559 | 76.323559 | 0 |
| 1727308620 | 76.323559 | 0.01 | 0.01 | 76.213215 | 76.344159 | 76.213215 | 0 |
| 1727222220 | 76.316692 | -0.06 | -0.08 | 76.209763 | 76.375689 | 76.209763 | 0 |
| 1727135820 | 76.375689 | 0.21 | 0.27 | 76.375689 | 76.375689 | 76.169353 | 0 |
| 1727049420 | 76.169353 | 0 | 0.00 | 76.169353 | 76.169353 | 76.169353 | 0 |
| 1726963020 | 76.169353 | 0 | 0.00 | 76.169353 | 76.169353 | 76.169353 | 0 |
| 1726876620 | 76.169353 | 0 | 0.00 | 76.169353 | 76.169353 | 76.169353 | 0 |
| 1726790220 | 76.169353 | -0.09 | -0.12 | 76.189895 | 76.260103 | 76.169353 | 0 |
| 1726703820 | 76.260103 | -0.05 | -0.06 | 76.262845 | 76.262845 | 76.260103 | 0 |
| 1726617420 | 76.307059 | -0.11 | -0.15 | 76.307059 | 76.418074 | 76.307059 | 0 |
| 1726531020 | 76.418074 | -0.12 | -0.15 | 76.38687 | 76.534816 | 76.38687 | 0 |
| 1726444620 | 76.534816 | 0 | 0.00 | 76.534816 | 76.534816 | 76.534816 | 0 |
| 1726358220 | 76.534816 | 0 | 0.00 | 76.534816 | 76.534816 | 76.534816 | 0 |
| 1726271820 | 76.534816 | 0.03 | 0.04 | 76.383789 | 76.534816 | 76.383789 | 0 |
| 1726185420 | 76.50048 | 0.02 | 0.03 | 76.444249 | 76.617222 | 76.444249 | 0 |
| 1726099020 | 76.481069 | -0.09 | -0.12 | 76.481069 | 76.571318 | 76.481069 | 0 |
| 1726012620 | 76.571318 | 0.09 | 0.11 | 76.422025 | 76.571318 | 76.422025 | 0 |
| 1725926220 | 76.486018 | 0.07 | 0.09 | 76.44486 | 76.486018 | 76.413575 | 0 |
| 1725839820 | 76.413575 | 0 | 0.00 | 76.413575 | 76.413575 | 76.413575 | 0 |
| 1725753420 | 76.413575 | 0 | 0.00 | 76.413575 | 76.413575 | 76.413575 | 0 |
| 1725667020 | 76.413575 | -0.11 | -0.14 | 76.413575 | 76.521082 | 76.413575 | 0 |
| 1725580620 | 76.521082 | -0 | -0.00 | 76.447682 | 76.524306 | 76.447682 | 0 |
| 1725494220 | 76.524306 | 0.07 | 0.09 | 76.407679 | 76.524306 | 76.407679 | 0 |
| 1725407820 | 76.456005 | 0.02 | 0.03 | 76.456005 | 76.456005 | 76.431355 | 0 |
| 1725321420 | 76.431355 | 0 | 0.00 | 76.431355 | 76.431355 | 76.431355 | 0 |
| 1725235020 | 76.431355 | 0 | 0.00 | 76.431355 | 76.431355 | 76.431355 | 0 |
| 1725148620 | 76.431355 | 0 | 0.00 | 76.431355 | 76.431355 | 76.431355 | 0 |
| 1725062220 | 76.431355 | -0.09 | -0.12 | 76.431355 | 76.521082 | 76.431355 | 0 |
| 1724975820 | 76.521082 | -0.01 | -0.01 | 76.430384 | 76.529561 | 76.430384 | 0 |
| 1724889420 | 76.529561 | 0.01 | 0.02 | 76.441042 | 76.529561 | 76.441042 | 0 |
| 1724803020 | 76.51744 | 0.01 | 0.01 | 76.408185 | 76.51744 | 76.408185 | 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
