Hot Features
プレミアム
United States Dollar vs Danish Krone (USDDKK)
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 | -0.04445 | -0.675665405019 | 6.5787 | 6.57853 | 6.515155 | 0 | 0 | FX |
| 4 | 0.09777 | 1.51899796162 | 6.43648 | 6.6015 | 6.4187 | 0 | 0 | FX |
| 12 | 0.14233 | 2.22671748082 | 6.39192 | 6.6015 | 6.30716 | 0 | 0 | FX |
| 26 | 0.16065 | 2.52055353332 | 6.3736 | 285.98205 | 6.1805 | 0 | 0 | FX |
| 52 | 0.210255 | 3.32471799867 | 6.323995 | 285.98205 | 6.1805 | 0 | 0 | FX |
| 156 | -0.29275 | -4.28812069723 | 6.827 | 286.13165 | 6.1805 | 0 | 0 | FX |
| 260 | 0.267725 | 4.27230402815 | 6.266525 | 286.13165 | 6.1805 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783036620 | 6.543655 | -0.03 | -0.39 | 6.56953 | 6.5672499 | 6.51535 | 0 |
| 1782950220 | 6.569395 | 0.02 | 0.31 | 6.54905 | 6.57853 | 6.549745 | 0 |
| 1782863820 | 6.54929 | 0 | 0.06 | 6.545925 | 6.566505 | 6.53572 | 0 |
| 1782777420 | 6.545175 | -0.02 | -0.30 | 6.564895 | 6.56702 | 6.5386 | 0 |
| 1782691020 | 6.5648 | -0 | -0.02 | 6.5658 | 6.567725 | 6.55296 | 0 |
| 1782604620 | 6.5658 | 0 | 0.00 | 6.5658 | 6.5658 | 6.5658 | 0 |
| 1782518220 | 6.5658 | -0.01 | -0.21 | 6.5787 | 6.575 | 6.537245 | 0 |
| 1782431820 | 6.579625 | -0 | -0.06 | 6.58347 | 6.5951 | 6.56346 | 0 |
| 1782345420 | 6.5839 | 0.01 | 0.23 | 6.569215 | 6.6015 | 6.57149 | 0 |
| 1782259020 | 6.568925 | 0.03 | 0.42 | 6.54166 | 6.57114 | 6.5343 | 0 |
| 1782172620 | 6.5416 | 0.02 | 0.31 | 6.52095 | 6.54561 | 6.52029 | 0 |
| 1782086220 | 6.52154 | 0.01 | 0.08 | 6.5165 | 6.52452 | 6.5165 | 0 |
| 1781999820 | 6.5165 | 0 | 0.00 | 6.5165 | 6.5165 | 6.5165 | 0 |
| 1781913420 | 6.5165 | -0.01 | -0.11 | 6.522845 | 6.546085 | 6.5107 | 0 |
| 1781827020 | 6.5237 | 0.03 | 0.42 | 6.49595 | 6.52683 | 6.4837 | 0 |
| 1781740620 | 6.49627 | 0.06 | 0.90 | 6.43811 | 6.5119 | 6.4353 | 0 |
| 1781654220 | 6.438045 | -0.01 | -0.15 | 6.44813 | 6.4574 | 6.432835 | 0 |
| 1781567820 | 6.447935 | 0.01 | 0.10 | 6.4415699 | 6.453 | 6.430995 | 0 |
| 1781481420 | 6.4414 | -0.02 | -0.30 | 6.4611 | 6.4611 | 6.43361 | 0 |
| 1781395020 | 6.4611 | 0 | 0.00 | 6.4611 | 6.4611 | 6.4611 | 0 |
| 1781308620 | 6.4611 | 0 | 0.06 | 6.4567249 | 6.46702 | 6.4490999 | 0 |
| 1781222220 | 6.45714 | -0.02 | -0.36 | 6.479445 | 6.4978 | 6.44869 | 0 |
| 1781135820 | 6.48044 | 0 | 0.02 | 6.4794349 | 6.485 | 6.4584 | 0 |
| 1781049420 | 6.4793 | -0 | -0.06 | 6.48344 | 6.48324 | 6.45551 | 0 |
| 1780963020 | 6.482995 | -0 | -0.05 | 6.486605 | 6.4991 | 6.46833 | 0 |
| 1780876620 | 6.486 | -0 | -0.01 | 6.4868 | 6.493955 | 6.486 | 0 |
| 1780790220 | 6.4868 | 0 | 0.00 | 6.4868 | 6.4868 | 6.4868 | 0 |
| 1780703820 | 6.4868 | 0.05 | 0.78 | 6.43648 | 6.4894 | 6.4187 | 0 |
| 1780617420 | 6.4363 | -0 | -0.01 | 6.43787 | 6.44371 | 6.41795 | 0 |
| 1780531020 | 6.436875 | 0.01 | 0.11 | 6.429875 | 6.44651 | 6.4266 | 0 |
| 1780444620 | 6.429755 | 0.01 | 0.10 | 6.42292 | 6.43553 | 6.41237 | 0 |
| 1780358220 | 6.42312 | 0.01 | 0.12 | 6.415975 | 6.4393 | 6.4067 | 0 |
| 1780271820 | 6.4154 | 0 | 0.08 | 6.41042 | 6.4157 | 6.40876 | 0 |
| 1780185420 | 6.41042 | 0 | 0.00 | 6.41042 | 6.41042 | 6.41042 | 0 |
| 1780099020 | 6.41042 | -0 | -0.05 | 6.41312 | 6.4283 | 6.39566 | 0 |
| 1780012620 | 6.4134 | -0.02 | -0.29 | 6.432405 | 6.4498 | 6.40881 | 0 |
| 1779926220 | 6.432125 | 0.01 | 0.17 | 6.42132 | 6.433035 | 6.40813 | 0 |
| 1779839820 | 6.421075 | 0 | 0.01 | 6.421115 | 6.43257 | 6.41643 | 0 |
| 1779753420 | 6.42068 | 0 | 0.04 | 6.419215 | 6.4256 | 6.41214 | 0 |
| 1779667020 | 6.4183199 | -0.02 | -0.33 | 6.4395 | 6.4395 | 6.4153399 | 0 |
| 1779580620 | 6.4395 | 0 | 0.00 | 6.4395 | 6.4395 | 6.4395 | 0 |
| 1779494220 | 6.4395 | 0.01 | 0.12 | 6.43163 | 6.44824 | 6.4305899 | 0 |
| 1779407820 | 6.4321 | 0 | 0.05 | 6.42834 | 6.45546 | 6.4225 | 0 |
| 1779321420 | 6.4286 | -0.01 | -0.13 | 6.438395 | 6.45197 | 6.41706 | 0 |
| 1779235020 | 6.437165 | 0.03 | 0.40 | 6.41188 | 6.4465199 | 6.4169 | 0 |
| 1779148620 | 6.4114699 | -0.02 | -0.37 | 6.4346 | 6.43312 | 6.40689 | 0 |
| 1779062220 | 6.43532 | 0.01 | 0.11 | 6.4283 | 6.4358 | 6.4283 | 0 |
| 1778975820 | 6.4283 | 0 | 0.00 | 6.4283 | 6.4283 | 6.4283 | 0 |
| 1778889420 | 6.4283 | 0.02 | 0.31 | 6.40835 | 6.43338 | 6.41136 | 0 |
| 1778803020 | 6.40825 | 0.03 | 0.47 | 6.37817 | 6.4086999 | 6.37493 | 0 |
| 1778716620 | 6.37819 | 0.01 | 0.18 | 6.366935 | 6.38821 | 6.3656 | 0 |
| 1778630220 | 6.36657 | 0.02 | 0.38 | 6.342875 | 6.37393 | 6.348295 | 0 |
| 1778543820 | 6.342625 | 0 | 0.04 | 6.350755 | 6.36073 | 6.336835 | 0 |
| 1778457420 | 6.3404 | 0 | 0.00 | 6.3404 | 6.3404 | 6.3404 | 0 |
| 1778371020 | 6.3404 | 0 | 0.00 | 6.3404 | 6.3404 | 6.3404 | 0 |
| 1778284620 | 6.3404 | -0.03 | -0.47 | 6.369635 | 6.37197 | 6.3388 | 0 |
| 1778198220 | 6.37017 | 0.01 | 0.14 | 6.361135 | 6.3741899 | 6.34442 | 0 |
| 1778111820 | 6.36144 | -0.02 | -0.27 | 6.37849 | 6.3779 | 6.33465 | 0 |
| 1778025420 | 6.37842 | -0.01 | -0.20 | 6.39081 | 6.3995 | 6.3728999 | 0 |
| 1777939020 | 6.390905 | 0.02 | 0.30 | 6.37245 | 6.39694 | 6.36567 | 0 |
| 1777852620 | 6.372105 | -0 | -0.05 | 6.3751 | 6.3751 | 6.358785 | 0 |
| 1777766220 | 6.3751 | 0 | 0.00 | 6.3751 | 6.3751 | 6.3694 | 0 |
| 1777679820 | 6.3751 | 0 | 0.06 | 6.37117 | 6.37895 | 6.3404999 | 0 |
| 1777593420 | 6.37117 | -0.02 | -0.38 | 6.394775 | 6.4114 | 6.3644 | 0 |
| 1777507020 | 6.395425 | 0.02 | 0.27 | 6.37812 | 6.40881 | 6.381895 | 0 |
| 1777420620 | 6.378195 | 0 | 0.05 | 6.373845 | 6.39881 | 6.37638 | 0 |
| 1777334220 | 6.374715 | -0.01 | -0.14 | 6.38366 | 6.37802 | 6.35687 | 0 |
| 1777247820 | 6.38376 | 0.01 | 0.14 | 6.3751 | 6.393065 | 6.3751 | 0 |
| 1777161420 | 6.3751 | 0 | 0.00 | 6.3751 | 6.3751 | 6.3751 | 0 |
| 1777075020 | 6.3751 | -0.02 | -0.33 | 6.39639 | 6.40031 | 6.3723 | 0 |
| 1776988620 | 6.396375 | 0.01 | 0.20 | 6.38392 | 6.404 | 6.37828 | 0 |
| 1776902220 | 6.383915 | 0.02 | 0.32 | 6.362985 | 6.38561 | 6.35351 | 0 |
| 1776815820 | 6.36361 | 0.02 | 0.35 | 6.341255 | 6.376755 | 6.3427 | 0 |
| 1776729420 | 6.34141 | -0.01 | -0.17 | 6.366 | 6.36167 | 6.3378 | 0 |
| 1776642960 | 6.3522999 | 0 | 0.00 | 6.3522999 | 6.3522999 | 6.3522999 | 0 |
| 1776556560 | 6.3522999 | 0 | 0.00 | 6.3522999 | 6.3522999 | 6.3522999 | 0 |
| 1776470220 | 6.3522999 | 0.01 | 0.15 | 6.34359 | 6.3547 | 6.30715 | 0 |
| 1776383820 | 6.343 | 0.01 | 0.21 | 6.328945 | 6.350825 | 6.326085 | 0 |
| 1776297420 | 6.3295 | -0 | -0.06 | 6.3336 | 6.34805 | 6.3287 | 0 |
| 1776211020 | 6.33355 | -0.02 | -0.27 | 6.35052 | 6.35515 | 6.3268 | 0 |
| 1776124620 | 6.35067 | -0.05 | -0.80 | 6.40001 | 6.39883 | 6.3503 | 0 |
| 1776038220 | 6.40159 | 0.03 | 0.45 | 6.3728999 | 6.40597 | 6.3728999 | 0 |
| 1775951820 | 6.3728999 | 0 | 0.00 | 6.3728999 | 6.3728999 | 6.3728999 | 0 |
| 1775865420 | 6.3728999 | -0.02 | -0.29 | 6.39192 | 6.3991749 | 6.3651799 | 0 |
| 1775779020 | 6.39157 | -0.02 | -0.28 | 6.40966 | 6.4120799 | 6.37406 | 0 |
| 1775692620 | 6.409555 | 0.01 | 0.22 | 6.39396 | 6.418145 | 6.37516 | 0 |
| 1775606220 | 6.39578 | -0.08 | -1.22 | 6.4748849 | 6.4808199 | 6.391865 | 0 |
| 1775519820 | 6.47488 | -0.02 | -0.26 | 6.49206 | 6.487415 | 6.4577349 | 0 |
| 1775433420 | 6.49169 | 0 | 0.06 | 6.4878 | 6.494555 | 6.4757 | 0 |
| 1775347020 | 6.4878 | 0 | 0.00 | 6.4757 | 6.4878 | 6.4757 | 0 |
| 1775260620 | 6.4878 | 0.01 | 0.21 | 6.4742 | 6.4931 | 6.4703099 | 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。
