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 | 0.07638 | 1.19149759298 | 6.41042 | 6.4894 | 6.4067 | 0 | 0 | FX |
| 4 | 0.136045 | 2.142186244 | 6.350755 | 6.4894 | 6.336835 | 0 | 0 | FX |
| 12 | -0.0583 | -0.890742693007 | 6.5451 | 6.546 | 6.30715 | 0 | 0 | FX |
| 26 | 0.0719 | 1.12082807214 | 6.4149 | 38.334235 | 6.1805 | 0 | 0 | FX |
| 52 | -0.05755 | -0.879384507247 | 6.54435 | 38.334235 | 1.0E-7 | 0 | 0 | FX |
| 156 | -0.47602 | -6.83659781525 | 6.96282 | 302.34 | 1.0E-7 | 0 | 0 | FX |
| 260 | 0.37415 | 6.12091318822 | 6.11265 | 302.34 | 1.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 6.444 | 6.41795 | 0 |
| 1780531020 | 6.436875 | 0.01 | 0.11 | 6.430005 | 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 | 6.43928 | 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 | 6.4282 | 6.39567 | 0 |
| 1780012620 | 6.4134 | -0.02 | -0.29 | 6.432405 | 6.4498 | 6.40879 | 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 | 6.4165 | 0 |
| 1779753420 | 6.42068 | 0 | 0.04 | 6.41851 | 6.4256 | 6.412115 | 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 | 6.431675 | 6.44824 | 6.43054 | 0 |
| 1779407820 | 6.4321 | 0 | 0.05 | 6.42839 | 6.45546 | 6.4225 | 0 |
| 1779321420 | 6.4286 | -0.01 | -0.13 | 6.438395 | 6.4520099 | 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 | 6.43311 | 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 | 6.41139 | 0 |
| 1778803020 | 6.40825 | 0.03 | 0.47 | 6.37814 | 6.40861 | 6.37493 | 0 |
| 1778716620 | 6.37819 | 0.01 | 0.18 | 6.366935 | 6.38835 | 6.3655799 | 0 |
| 1778630220 | 6.36657 | 0.02 | 0.38 | 6.342875 | 6.37393 | 6.348705 | 0 |
| 1778543820 | 6.342625 | -0.01 | -0.12 | 6.350755 | 6.36073 | 6.336835 | 0 |
| 1778457420 | 6.35001 | 0.01 | 0.15 | 6.3404 | 6.36227 | 6.3404 | 0 |
| 1778370960 | 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 | 0.13 | 6.361135 | 6.3741899 | 6.34442 | 0 |
| 1778111820 | 6.36174 | -0.02 | -0.26 | 6.37849 | 6.3779 | 6.33464 | 0 |
| 1778025420 | 6.37837 | -0.01 | -0.20 | 6.390795 | 6.3995 | 6.3728999 | 0 |
| 1777939020 | 6.390905 | 0.02 | 0.30 | 6.3724999 | 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 | 6.3751 | 0 |
| 1777679820 | 6.3751 | 0 | 0.06 | 6.37117 | 6.3785 | 6.34048 | 0 |
| 1777593420 | 6.37123 | -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 | 6.374045 | 6.39881 | 6.37638 | 0 |
| 1777334220 | 6.374715 | -0.01 | -0.14 | 6.3837 | 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 | 6.39609 | 6.40031 | 6.3723 | 0 |
| 1776988620 | 6.396375 | 0.01 | 0.20 | 6.383825 | 6.404 | 6.37828 | 0 |
| 1776902220 | 6.383915 | 0.02 | 0.32 | 6.36323 | 6.38561 | 6.35351 | 0 |
| 1776815820 | 6.36361 | 0.02 | 0.35 | 6.34126 | 6.377085 | 6.3427 | 0 |
| 1776729420 | 6.34141 | -0.01 | -0.17 | 6.366115 | 6.36166 | 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 | 6.3291 | 6.3547 | 6.30716 | 0 |
| 1776383820 | 6.343 | 0.01 | 0.21 | 6.3291 | 6.350825 | 6.326085 | 0 |
| 1776297420 | 6.3295 | -0 | -0.06 | 6.33397 | 6.34805 | 6.3287 | 0 |
| 1776211020 | 6.333575 | -0.02 | -0.27 | 6.35052 | 6.3551 | 6.32718 | 0 |
| 1776124620 | 6.35067 | -0.05 | -0.80 | 6.4 | 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 |
| 1775174220 | 6.47436 | 0.03 | 0.42 | 6.4477 | 6.49244 | 6.462625 | 0 |
| 1775087820 | 6.447305 | -0.01 | -0.14 | 6.45692 | 6.46439 | 6.42623 | 0 |
| 1775001420 | 6.456365 | -0.07 | -1.00 | 6.52121 | 6.52077 | 6.45636 | 0 |
| 1774915020 | 6.521635 | 0.03 | 0.45 | 6.502035 | 6.529805 | 6.4860049 | 0 |
| 1774828620 | 6.4927 | 0 | 0.00 | 6.4927 | 6.4927 | 6.4927 | 0 |
| 1774742220 | 6.4927 | 0 | 0.00 | 6.4927 | 6.4927 | 6.4927 | 0 |
| 1774655820 | 6.4927 | 0.01 | 0.22 | 6.47772 | 6.4965 | 6.47096 | 0 |
| 1774569420 | 6.478345 | 0.02 | 0.23 | 6.462805 | 6.4866 | 6.457975 | 0 |
| 1774483020 | 6.46328 | 0.03 | 0.47 | 6.43365 | 6.466985 | 6.432285 | 0 |
| 1774396620 | 6.43297 | -0 | -0.07 | 6.43707 | 6.46477 | 6.42569 | 0 |
| 1774310220 | 6.437445 | -0.03 | -0.40 | 6.461685 | 6.5058999 | 6.41898 | 0 |
| 1774223820 | 6.463325 | 0.01 | 0.09 | 6.4574999 | 6.47628 | 6.4574999 | 0 |
| 1774137420 | 6.4574999 | 0 | 0.00 | 6.4574999 | 6.4574999 | 6.4574999 | 0 |
| 1774051020 | 6.4574999 | 0 | 0.07 | 6.4541 | 6.4827 | 6.451445 | 0 |
| 1773964620 | 6.4529 | -0.07 | -1.01 | 6.518955 | 6.53009 | 6.431745 | 0 |
| 1773878220 | 6.51873 | 0.04 | 0.66 | 6.476165 | 6.5265 | 6.4663 | 0 |
| 1773791820 | 6.47593 | -0.02 | -0.34 | 6.49917 | 6.516995 | 6.4711999 | 0 |
| 1773705420 | 6.498 | -0.04 | -0.56 | 6.53286 | 6.546 | 6.4834699 | 0 |
| 1773619020 | 6.534365 | -0.01 | -0.16 | 6.5451 | 6.54592 | 6.534315 | 0 |
| 1773532620 | 6.5451 | 0 | 0.00 | 6.5451 | 6.5451 | 6.5451 | 0 |
| 1773446220 | 6.5451 | 0.06 | 0.92 | 6.4848 | 6.5488 | 6.4939 | 0 |
| 1773359820 | 6.4852999 | 0.01 | 0.18 | 6.4742 | 6.4921 | 6.4602 | 0 |
| 1773273420 | 6.4734 | 0.04 | 0.59 | 6.4337099 | 285.98205 | 6.416295 | 0 |
| 1773187020 | 6.43513 | 0 | 0.05 | 6.431395 | 6.4393 | 6.4038 | 0 |
| 1773100620 | 6.4317 | -0.05 | -0.80 | 6.48198 | 6.48773 | 6.41537 | 0 |
| 1773014220 | 6.48366 | 0.05 | 0.82 | 6.4311999 | 6.48393 | 6.4311999 | 0 |
| 1772927760 | 6.4311999 | 0 | 0.00 | 6.4311999 | 6.4311999 | 6.4311999 | 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。
