Hot Features
プレミアム
United States Dollar vs Dominican Peso (USDDOP)
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
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.430179 | 0.716852298871 | 60.009433 | 60.533138 | 59.918873 | 0 | 0 | FX |
| 4 | 0.356749 | 0.593761652137 | 60.082863 | 60.720648 | 59.918873 | 0 | 0 | FX |
| 12 | 0.936707 | 1.57422061998 | 59.502905 | 60.720648 | 59.408173 | 0 | 0 | FX |
| 26 | 1.592767 | 2.70663108617 | 58.846845 | 60.720648 | 58.5 | 0 | 0 | FX |
| 52 | 3.720877 | 6.56022564678 | 56.718735 | 60.720648 | 51.65 | 0 | 0 | FX |
| 156 | 3.789612 | 6.68951809356 | 56.65 | 60.720648 | 51.65 | 0 | 0 | FX |
| 260 | 7.622593 | 14.4320772818 | 52.817019 | 63.95 | 51.65 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 60.5 | 0.1 | 0.17 | 60.408397 | 60.5 | 60.108875 | 0 |
| 1732579020 | 60.4 | -0.05 | -0.08 | 59.918873 | 60.45 | 59.918873 | 0 |
| 1732492620 | 60.45 | 0 | 0.00 | 60.45 | 60.45 | 60.45 | 0 |
| 1732406220 | 60.45 | 0 | 0.00 | 60.45 | 60.45 | 60.45 | 0 |
| 1732319820 | 60.45 | 0.05 | 0.08 | 60.533138 | 60.533138 | 60.31319 | 0 |
| 1732233420 | 60.4 | 0.05 | 0.08 | 60.36555 | 60.4 | 60.253503 | 0 |
| 1732147020 | 60.35 | -0.15 | -0.25 | 60.009433 | 60.5 | 60.009433 | 0 |
| 1732060620 | 60.5 | -0.05 | -0.08 | 59.963561 | 60.55 | 59.963561 | 0 |
| 1731974220 | 60.55 | 0.12 | 0.19 | 60.456291 | 60.55 | 59.978848 | 0 |
| 1731887820 | 60.43336 | 0 | 0.00 | 60.43336 | 60.43336 | 60.43336 | 0 |
| 1731801420 | 60.43336 | 0.03 | 0.06 | 60.43336 | 60.43336 | 60.43336 | 0 |
| 1731715020 | 60.4 | -0.05 | -0.08 | 60.463062 | 60.463062 | 60.291571 | 0 |
| 1731628620 | 60.45 | 0.08 | 0.12 | 60.695051 | 60.720648 | 60.375 | 0 |
| 1731542220 | 60.375 | 0.13 | 0.21 | 60.208315 | 60.375 | 60.208315 | 0 |
| 1731455820 | 60.25 | -0.18 | -0.29 | 60.500192 | 60.500192 | 60.25 | 0 |
| 1731369420 | 60.426418 | -0.13 | -0.22 | 60.578075 | 60.578075 | 60.426418 | 0 |
| 1731283020 | 60.558586 | 0.08 | 0.14 | 60.558586 | 60.558586 | 60.558586 | 0 |
| 1731196620 | 60.475 | 0 | 0.00 | 60.475 | 60.475 | 60.475 | 0 |
| 1731110220 | 60.475 | 0.02 | 0.04 | 59.959952 | 60.475 | 59.959952 | 0 |
| 1731023820 | 60.45 | 0.15 | 0.25 | 60.187625 | 60.45 | 60.100911 | 0 |
| 1730937420 | 60.3 | -0.18 | -0.29 | 60.24102 | 60.475 | 60.24102 | 0 |
| 1730851020 | 60.475 | 0.02 | 0.04 | 60.255116 | 60.475 | 60.255116 | 0 |
| 1730764620 | 60.45 | 0.35 | 0.58 | 59.998623 | 60.45 | 59.998623 | 0 |
| 1730678220 | 60.102007 | 0 | 0.00 | 60.102007 | 60.102007 | 60.102007 | 0 |
| 1730591820 | 60.102007 | -0.31 | -0.51 | 60.102007 | 60.41 | 60.102007 | 0 |
| 1730505420 | 60.41 | 0.11 | 0.18 | 60.156802 | 60.45 | 60.156802 | 0 |
| 1730419020 | 60.3 | -0.15 | -0.25 | 60.103646 | 60.45 | 60.103646 | 0 |
| 1730332620 | 60.45 | 0.05 | 0.08 | 60.082863 | 60.45 | 60.103406 | 0 |
| 1730246220 | 60.4 | 0 | 0.00 | 60.300113 | 60.425 | 60.235607 | 0 |
| 1730159820 | 60.4 | 0.06 | 0.10 | 60.246361 | 60.425 | 60.246361 | 0 |
| 1730073420 | 60.337884 | -0.01 | -0.01 | 60.337884 | 60.34375 | 60.337884 | 0 |
| 1729986960 | 60.34375 | 0 | 0.00 | 60.34375 | 60.34375 | 60.34375 | 0 |
| 1729900620 | 60.34375 | -0.08 | -0.13 | 60.056369 | 60.34375 | 60.056369 | 0 |
| 1729814220 | 60.425 | -0.08 | -0.12 | 60.163407 | 60.45 | 60.163407 | 0 |
| 1729727820 | 60.5 | 0 | 0.00 | 60.386831 | 60.5 | 60.214754 | 0 |
| 1729641420 | 60.5 | 0.08 | 0.12 | 60.334586 | 60.5 | 60.208082 | 0 |
| 1729555020 | 60.425 | 0.36 | 0.60 | 60.12913 | 60.45 | 60.12913 | 0 |
| 1729468620 | 60.065278 | 0 | 0.00 | 60.065278 | 60.065278 | 60.065278 | 0 |
| 1729382220 | 60.065278 | -0.38 | -0.64 | 60.065278 | 60.45 | 60.065278 | 0 |
| 1729295820 | 60.45 | 0.09 | 0.15 | 60.357007 | 60.45 | 60.245852 | 0 |
| 1729209420 | 60.36 | 0.06 | 0.10 | 60.34078 | 60.36 | 60.146778 | 0 |
| 1729123020 | 60.3 | 0 | 0.00 | 60.307924 | 60.307924 | 60.181232 | 0 |
| 1729036620 | 60.3 | 0.13 | 0.21 | 60.231907 | 60.405 | 60.223832 | 0 |
| 1728950220 | 60.172615 | 0.04 | 0.07 | 60.290279 | 60.290279 | 60.172615 | 0 |
| 1728863820 | 60.130599 | -0.27 | -0.45 | 60.130599 | 60.130599 | 60.130599 | 0 |
| 1728777420 | 60.405 | 0 | 0.00 | 60.405 | 60.405 | 60.405 | 0 |
| 1728691020 | 60.405 | -0.01 | -0.01 | 60.214581 | 60.41 | 60.214581 | 0 |
| 1728604620 | 60.41 | 0.01 | 0.02 | 60.288646 | 60.455 | 60.228623 | 0 |
| 1728518220 | 60.4 | 0.07 | 0.12 | 60.207921 | 60.4 | 60.157233 | 0 |
| 1728431820 | 60.325 | 0.03 | 0.04 | 60.300317 | 60.325 | 60.169545 | 0 |
| 1728345420 | 60.3 | -0.09 | -0.14 | 60.45689 | 60.525 | 60.3 | 0 |
| 1728259020 | 60.386979 | 0 | 0.00 | 60.386979 | 60.386979 | 60.386979 | 0 |
| 1728172620 | 60.386979 | 0 | 0.00 | 60.386979 | 60.386979 | 60.386979 | 0 |
| 1728086220 | 60.386979 | 0.21 | 0.35 | 60.17436 | 60.6 | 60.119568 | 0 |
| 1727999820 | 60.178723 | -0.37 | -0.61 | 60.682096 | 60.682096 | 60.153917 | 0 |
| 1727913420 | 60.55 | 0.05 | 0.08 | 60.536232 | 60.55 | 60.5 | 0 |
| 1727827020 | 60.5 | 0.05 | 0.08 | 60.523313 | 60.5 | 60.375828 | 0 |
| 1727740620 | 60.45 | 0 | 0.00 | 60.093636 | 60.45 | 60.093636 | 0 |
| 1727654220 | 60.45 | 0 | 0.00 | 60.45 | 60.45 | 60.45 | 0 |
| 1727567760 | 60.45 | 0.03 | 0.04 | 60.45 | 60.45 | 60.45 | 0 |
| 1727481360 | 60.425 | 0.28 | 0.46 | 60.059092 | 60.425 | 60.059092 | 0 |
| 1727395020 | 60.147409 | -0.12 | -0.19 | 60.229767 | 60.229767 | 60.147409 | 0 |
| 1727308620 | 60.262773 | -0.11 | -0.19 | 59.784696 | 60.4 | 59.784696 | 0 |
| 1727222220 | 60.375 | 0.13 | 0.21 | 60.120655 | 60.375 | 60.120655 | 0 |
| 1727135820 | 60.25 | 0.32 | 0.54 | 60.029216 | 60.25 | 60.029216 | 0 |
| 1727049420 | 59.929315 | 0 | 0.00 | 59.929315 | 59.929315 | 59.929315 | 0 |
| 1726963020 | 59.929315 | -0.11 | -0.19 | 59.929315 | 59.929315 | 59.929315 | 0 |
| 1726876620 | 60.041862 | -0.16 | -0.26 | 60.08153 | 60.08153 | 60.041862 | 0 |
| 1726790220 | 60.2 | 0.15 | 0.25 | 60.249498 | 60.249498 | 60.12112 | 0 |
| 1726703820 | 60.05 | 0 | 0.00 | 60.031993 | 60.078966 | 60.009346 | 0 |
| 1726617420 | 60.05 | -0.05 | -0.08 | 59.958463 | 60.1 | 59.953073 | 0 |
| 1726531020 | 60.1 | 0.06 | 0.11 | 59.958158 | 60.15 | 59.958158 | 0 |
| 1726444620 | 60.036117 | -0.11 | -0.19 | 59.968432 | 60.036117 | 59.968432 | 0 |
| 1726358220 | 60.15 | 0 | 0.00 | 60.15 | 60.15 | 60.15 | 0 |
| 1726271820 | 60.15 | 0.15 | 0.25 | 59.408173 | 60.15 | 59.408173 | 0 |
| 1726185420 | 60 | 0 | 0.00 | 60.008358 | 60.125 | 59.77775 | 0 |
| 1726099020 | 60 | 0.2 | 0.33 | 60.008257 | 60.008257 | 59.765913 | 0 |
| 1726012620 | 59.8 | -0.13 | -0.21 | 59.959114 | 60.125 | 59.8 | 0 |
| 1725926220 | 59.928419 | 0.02 | 0.04 | 59.964901 | 60.125 | 59.775 | 0 |
| 1725839820 | 59.903555 | 0 | 0.00 | 59.903555 | 59.903555 | 59.903555 | 0 |
| 1725753420 | 59.903555 | 0.05 | 0.09 | 59.903555 | 59.903555 | 59.85 | 0 |
| 1725667020 | 59.85 | 0.01 | 0.02 | 59.828944 | 59.85 | 59.828944 | 0 |
| 1725580620 | 59.836482 | -0.11 | -0.19 | 59.570819 | 59.95 | 59.570819 | 0 |
| 1725494220 | 59.95 | 0.15 | 0.25 | 59.502905 | 59.95 | 59.502905 | 0 |
| 1725407820 | 59.8 | 0.13 | 0.23 | 59.698119 | 59.8 | 59.55816 | 0 |
| 1725321420 | 59.665213 | -0.08 | -0.14 | 59.762794 | 59.762794 | 59.665213 | 0 |
| 1725235020 | 59.75 | 0 | 0.00 | 59.75 | 59.75 | 59.75 | 0 |
| 1725148620 | 59.75 | 0 | 0.00 | 59.75 | 59.75 | 59.75 | 0 |
| 1725062220 | 59.75 | 0.05 | 0.08 | 59.79053 | 59.79053 | 59.622552 | 0 |
| 1724975820 | 59.7 | 0.08 | 0.14 | 59.569422 | 59.706469 | 59.569422 | 0 |
| 1724889420 | 59.617891 | -0.03 | -0.05 | 59.615917 | 59.65 | 59.586819 | 0 |
| 1724803020 | 59.65 | -0.1 | -0.17 | 59.554794 | 59.75 | 59.554794 | 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
