Hot Features
プレミアム
Turkish New Lira vs Japanese Yen (TRYJPY)
FX
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 | -0.005861 | -0.169037123188 | 3.4672857 | 3.4860281 | 3.4448125 | 0 | 0 | FX |
| 4 | 0.0030298 | 0.087607115081 | 3.4583949 | 3.4971143 | 3.4448125 | 0 | 0 | FX |
| 12 | -0.1525753 | -4.22178472607 | 3.614 | 3.618 | 3.4254181 | 0 | 0 | FX |
| 26 | -0.1870753 | -5.12745785939 | 3.6485 | 3.702 | 3.4254181 | 0 | 0 | FX |
| 52 | -0.2330753 | -6.30871024496 | 3.6945 | 3.73 | 3.4254181 | 0 | 0 | FX |
| 156 | -2.8975753 | -45.5665246108 | 6.359 | 6.2925 | 3.4254181 | 0 | 0 | FX |
| 260 | -9.1695753 | -72.5957984324 | 12.631 | 13.3315 | 3.4254181 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 3.4571342 | 0 | 0.00 | 3.4571342 | 3.4571342 | 3.4571342 | 0 |
| 1780703820 | 3.4571342 | -0.01 | -0.36 | 3.4697785 | 3.4822813 | 3.4448125 | 0 |
| 1780617420 | 3.4695615 | -0 | -0.01 | 3.4699966 | 3.4816491 | 3.4633 | 0 |
| 1780531020 | 3.4697663 | -0.01 | -0.24 | 3.4783834 | 3.4860281 | 3.465002 | 0 |
| 1780444620 | 3.4782805 | 0.01 | 0.15 | 3.4729581 | 3.4840256 | 3.4732035 | 0 |
| 1780358220 | 3.4729473 | 0 | 0.13 | 3.4689408 | 3.4811428 | 3.468799 | 0 |
| 1780271820 | 3.4686017 | 0 | 0.03 | 3.4672857 | 3.4738978 | 3.4672857 | 0 |
| 1780185420 | 3.4674179 | 0 | 0.00 | 3.4674179 | 3.4674179 | 3.4672857 | 0 |
| 1780099020 | 3.4672857 | -0 | -0.00 | 3.4672869 | 3.4744409 | 3.4636855 | 0 |
| 1780012620 | 3.4673202 | -0.01 | -0.27 | 3.4767998 | 3.4775671 | 3.4644087 | 0 |
| 1779926220 | 3.4766873 | 0.01 | 0.21 | 3.4699224 | 3.4768065 | 3.4676746 | 0 |
| 1779839820 | 3.4694686 | 0.01 | 0.19 | 3.463114 | 3.4734526 | 3.462178 | 0 |
| 1779753420 | 3.4628767 | -0.01 | -0.37 | 3.4755635 | 3.4845956 | 3.4564961 | 0 |
| 1779667020 | 3.4756167 | 0 | 0.07 | 3.4834909 | 3.4834909 | 3.4578624 | 0 |
| 1779580620 | 3.4730733 | 0 | 0.03 | 3.4834909 | 3.4834909 | 3.4720394 | 0 |
| 1779494220 | 3.4720394 | -0.01 | -0.15 | 3.477088 | 3.4971143 | 3.4703181 | 0 |
| 1779407820 | 3.4772212 | 0 | 0.07 | 3.4751782 | 3.4928576 | 3.4720082 | 0 |
| 1779321420 | 3.4748855 | -0.01 | -0.30 | 3.4857825 | 3.490666 | 3.4734815 | 0 |
| 1779235020 | 3.4853065 | 0 | 0.06 | 3.482973 | 3.4943641 | 3.478916 | 0 |
| 1779148620 | 3.4831071 | -0 | -0.12 | 3.4869036 | 3.4905511 | 3.4799936 | 0 |
| 1779062220 | 3.4874054 | -0 | -0.02 | 3.4881169 | 3.4916828 | 3.4716191 | 0 |
| 1778975820 | 3.4881169 | 0 | 0.00 | 3.4881169 | 3.4881169 | 3.4881169 | 0 |
| 1778889420 | 3.4881169 | 0.02 | 0.48 | 3.4716993 | 3.4891932 | 3.4694507 | 0 |
| 1778803020 | 3.4712951 | 0.01 | 0.18 | 3.4651691 | 3.4870045 | 3.4534594 | 0 |
| 1778716620 | 3.4651642 | -0 | -0.13 | 3.4696637 | 3.4775169 | 3.4630644 | 0 |
| 1778630220 | 3.4695278 | 0.01 | 0.22 | 3.4617228 | 3.4751892 | 3.4511926 | 0 |
| 1778543820 | 3.4617946 | 0 | 0.10 | 3.4583949 | 3.467301 | 3.4555658 | 0 |
| 1778457420 | 3.4583782 | 0.01 | 0.17 | 3.4530384 | 3.46052 | 3.4460616 | 0 |
| 1778370960 | 3.4523772 | 0 | 0.04 | 3.4523772 | 3.4523772 | 3.4509821 | 0 |
| 1778284620 | 3.4509821 | -0.01 | -0.24 | 3.4598912 | 3.4681708 | 3.445522 | 0 |
| 1778198220 | 3.4594531 | 0.01 | 0.21 | 3.452625 | 3.4687528 | 3.4401828 | 0 |
| 1778111820 | 3.4522433 | -0.03 | -0.91 | 3.4832403 | 3.4895049 | 3.4254181 | 0 |
| 1778025420 | 3.4838297 | 0.01 | 0.29 | 3.4745991 | 3.4929039 | 3.4711799 | 0 |
| 1777939020 | 3.4738437 | 0.01 | 0.15 | 3.470058 | 3.4818186 | 3.4530059 | 0 |
| 1777852620 | 3.4686433 | -0 | -0.14 | 3.4700991 | 3.4736182 | 3.4650054 | 0 |
| 1777766220 | 3.4735067 | 0 | 0.00 | 3.4735067 | 3.4735067 | 3.4735067 | 0 |
| 1777679820 | 3.4735067 | -0 | -0.05 | 3.4747582 | 3.4817436 | 3.4389518 | 0 |
| 1777593420 | 3.475408 | -0.07 | -2.05 | 3.5390545 | 3.548 | 3.4398363 | 0 |
| 1777507020 | 3.548 | 0 | 0.00 | 3.548 | 3.548 | 3.548 | 0 |
| 1777420620 | 3.548 | 0 | 0.00 | 3.548 | 3.548 | 3.548 | 0 |
| 1777334220 | 3.548 | 0 | 0.00 | 3.548 | 3.548 | 3.548 | 0 |
| 1777247820 | 3.548 | 0 | 0.00 | 3.548 | 3.548 | 3.548 | 0 |
| 1777161420 | 3.548 | 0 | 0.00 | 3.548 | 3.548 | 3.548 | 0 |
| 1777075020 | 3.548 | 0 | 0.00 | 3.548 | 3.548 | 3.548 | 0 |
| 1776988620 | 3.548 | -0 | -0.08 | 3.551 | 3.548 | 3.548 | 0 |
| 1776902220 | 3.551 | 0 | 0.06 | 3.547 | 3.553 | 3.541 | 0 |
| 1776815820 | 3.549 | 0.01 | 0.21 | 3.538 | 3.5585 | 3.537 | 0 |
| 1776729420 | 3.5415 | 0 | 0.13 | 3.5495 | 3.545 | 3.533 | 0 |
| 1776642960 | 3.537 | 0 | 0.00 | 3.537 | 3.537 | 3.537 | 0 |
| 1776556560 | 3.537 | 0 | 0.00 | 3.537 | 3.537 | 3.537 | 0 |
| 1776470220 | 3.537 | -0.01 | -0.32 | 3.551 | 3.557 | 3.514 | 0 |
| 1776383820 | 3.5485 | -0 | -0.07 | 3.551 | 3.559 | 3.545 | 0 |
| 1776297420 | 3.551 | 0 | 0.04 | 3.5505 | 3.556 | 3.545 | 0 |
| 1776211020 | 3.5495 | -0.01 | -0.32 | 3.5605 | 3.563 | 3.546 | 0 |
| 1776124620 | 3.561 | -0.01 | -0.32 | 3.5725 | 3.575 | 3.5605 | 0 |
| 1776038220 | 3.5725 | 0 | 0.04 | 3.571 | 3.5815 | 3.5695 | 0 |
| 1775951820 | 3.571 | 0 | 0.00 | 3.571 | 3.571 | 3.571 | 0 |
| 1775865420 | 3.571 | 0.01 | 0.20 | 3.563 | 3.573 | 3.5575 | 0 |
| 1775779020 | 3.564 | -0 | -0.03 | 3.5655 | 3.574 | 3.5575 | 0 |
| 1775692620 | 3.565 | 0 | 0.10 | 3.5615 | 3.567 | 3.547 | 0 |
| 1775606220 | 3.5615 | -0.02 | -0.49 | 3.58 | 3.587 | 3.557 | 0 |
| 1775519820 | 3.579 | -0 | -0.10 | 3.5835 | 3.5865 | 3.573 | 0 |
| 1775433420 | 3.5825 | 0 | 0.08 | 3.5795 | 3.5845 | 3.577 | 0 |
| 1775347020 | 3.5795 | 0 | 0.00 | 3.5795 | 3.5795 | 3.5795 | 0 |
| 1775260620 | 3.5795 | 0 | 0.00 | 3.58 | 3.5845 | 3.577 | 0 |
| 1775174220 | 3.5795 | 0.01 | 0.35 | 3.567 | 3.591 | 3.576 | 0 |
| 1775087820 | 3.567 | -0 | -0.03 | 3.568 | 3.574 | 3.558 | 0 |
| 1775001420 | 3.568 | -0.03 | -0.75 | 3.594 | 3.593 | 3.567 | 0 |
| 1774915020 | 3.595 | -0.01 | -0.28 | 3.6045 | 3.5965 | 3.583 | 0 |
| 1774828620 | 3.605 | 0 | 0.00 | 3.605 | 3.605 | 3.605 | 0 |
| 1774742220 | 3.605 | 0 | 0.00 | 3.605 | 3.605 | 3.605 | 0 |
| 1774655820 | 3.605 | 0.01 | 0.33 | 3.593 | 3.609 | 3.59 | 0 |
| 1774569420 | 3.593 | 0 | 0.01 | 3.5945 | 3.604 | 3.5885 | 0 |
| 1774483020 | 3.5925 | 0.01 | 0.36 | 3.5805 | 3.5975 | 3.579 | 0 |
| 1774396620 | 3.5795 | 0 | 0.13 | 3.575 | 3.591 | 3.571 | 0 |
| 1774310220 | 3.575 | -0.02 | -0.49 | 3.5905 | 3.601 | 3.566 | 0 |
| 1774223820 | 3.5925 | -0 | -0.04 | 3.594 | 3.5995 | 3.5905 | 0 |
| 1774137420 | 3.594 | 0 | 0.00 | 3.594 | 3.594 | 3.594 | 0 |
| 1774051020 | 3.594 | 0.03 | 0.83 | 3.564 | 3.598 | 3.573 | 0 |
| 1773964620 | 3.5645 | -0.04 | -1.15 | 3.606 | 3.606 | 3.5545 | 0 |
| 1773878220 | 3.606 | 0.01 | 0.38 | 3.5925 | 3.618 | 3.586 | 0 |
| 1773791820 | 3.5925 | -0.01 | -0.22 | 3.602 | 3.61 | 3.591 | 0 |
| 1773705420 | 3.6005 | -0.01 | -0.22 | 3.6095 | 3.611 | 3.596 | 0 |
| 1773619020 | 3.6085 | -0.01 | -0.15 | 3.614 | 3.615 | 3.6075 | 0 |
| 1773532620 | 3.614 | 0 | 0.00 | 3.614 | 3.614 | 3.614 | 0 |
| 1773446220 | 3.614 | 0.01 | 0.33 | 3.602 | 3.6165 | 3.598 | 0 |
| 1773359820 | 3.602 | -0 | -0.12 | 3.608 | 3.615 | 3.594 | 0 |
| 1773273420 | 3.6065 | 0.02 | 0.57 | 3.584 | 3.609 | 3.583 | 0 |
| 1773187020 | 3.586 | 0 | 0.14 | 3.581 | 3.588 | 3.569 | 0 |
| 1773100620 | 3.581 | -0.01 | -0.36 | 3.593 | 3.606 | 3.576 | 0 |
| 1773014220 | 3.594 | 0.01 | 0.35 | 3.587 | 3.596 | 3.5815 | 0 |
| 1772927760 | 3.5815 | 0 | 0.00 | 3.5815 | 3.5815 | 3.5815 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
