Hot Features
プレミアム
US Dollar Turkey New Lira (USDTRY)
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 | 0.190445 | 0.411776934935 | 46.249555 | 46.4598 | 46.121 | 0 | 0 | FX |
| 4 | 0.7054 | 1.54237710617 | 45.7346 | 46.4598 | 45.539 | 0 | 0 | FX |
| 12 | 1.9778 | 4.44827291497 | 44.4622 | 46.4598 | 44.36 | 0 | 0 | FX |
| 26 | 3.6333 | 8.48769001114 | 42.8067 | 46.4598 | 42.662005 | 0 | 0 | FX |
| 52 | 6.90126 | 17.4544257101 | 39.53874 | 46.4598 | 39.44625 | 0 | 0 | FX |
| 156 | 22.8372 | 96.7563170471 | 23.6028 | 46.4598 | 23.4027 | 0 | 0 | FX |
| 260 | 37.67966 | 430.116411007 | 8.76034 | 46.4598 | 8.262 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781827020 | 46.4365 | -0.01 | -0.03 | 46.4504 | 46.4598 | 46.37118 | 0 |
| 1781740620 | 46.4511 | 0.14 | 0.30 | 46.31235 | 46.45386 | 46.2935 | 0 |
| 1781654220 | 46.3103 | 0.02 | 0.05 | 46.2916 | 46.3178 | 46.28 | 0 |
| 1781567820 | 46.2894 | 0.02 | 0.03 | 46.2746 | 46.3022 | 46.223 | 0 |
| 1781481420 | 46.2741 | 0.04 | 0.09 | 46.2325 | 46.2844 | 46.2325 | 0 |
| 1781395020 | 46.2325 | -0.02 | -0.05 | 46.2325 | 46.2554 | 46.2325 | 0 |
| 1781308620 | 46.2554 | 0.01 | 0.02 | 46.249555 | 46.4 | 46.121 | 0 |
| 1781222220 | 46.2472 | 0.09 | 0.20 | 46.15622 | 46.26 | 46.134425 | 0 |
| 1781135820 | 46.1537 | 0.03 | 0.06 | 46.128325 | 46.1642 | 46.11211 | 0 |
| 1781049420 | 46.125 | 0.02 | 0.03 | 46.1121 | 46.1576 | 46.0698 | 0 |
| 1780963020 | 46.1097 | 0.01 | 0.03 | 46.0949 | 46.1277 | 46.0013 | 0 |
| 1780876620 | 46.0961 | 0.03 | 0.07 | 46.0625 | 46.09971 | 46.0625 | 0 |
| 1780790220 | 46.0625 | 0 | 0.00 | 46.0625 | 46.0625 | 46.0625 | 0 |
| 1780703820 | 46.0625 | -0.01 | -0.01 | 46.07174 | 46.1021 | 46.0398 | 0 |
| 1780617420 | 46.0694 | 0.09 | 0.20 | 45.9768 | 46.0903 | 45.9531 | 0 |
| 1780531020 | 45.9791 | 0.03 | 0.06 | 45.9538 | 46.0614 | 45.904 | 0 |
| 1780444620 | 45.9501 | 0.02 | 0.04 | 45.930245 | 45.9656 | 45.88 | 0 |
| 1780358220 | 45.9304 | 0.03 | 0.06 | 45.9048 | 45.941 | 45.8465 | 0 |
| 1780271820 | 45.9018 | 0.05 | 0.11 | 45.8533 | 45.904845 | 45.8525 | 0 |
| 1780185420 | 45.8525 | -0 | -0.00 | 45.8525 | 45.8533 | 45.8525 | 0 |
| 1780099020 | 45.8533 | -0.04 | -0.09 | 45.8969 | 45.90504 | 45.747 | 0 |
| 1780012620 | 45.8969 | -0 | -0.00 | 45.8978 | 45.9115 | 45.853505 | 0 |
| 1779926220 | 45.898 | -0 | -0.00 | 45.898 | 45.9054 | 45.845 | 0 |
| 1779839820 | 45.8981 | -0 | -0.01 | 45.9029 | 45.9233 | 45.875 | 0 |
| 1779753420 | 45.9026 | 0.17 | 0.38 | 45.7322 | 45.913415 | 45.539 | 0 |
| 1779667020 | 45.731 | 0.06 | 0.13 | 45.6713 | 45.735005 | 45.642535 | 0 |
| 1779580620 | 45.6713 | -0.03 | -0.06 | 45.6713 | 45.6985 | 45.6713 | 0 |
| 1779494220 | 45.6985 | -0.03 | -0.06 | 45.7346 | 45.7809 | 45.591 | 0 |
| 1779407820 | 45.7255 | 0.13 | 0.28 | 45.5974 | 45.7639 | 45.5577 | 0 |
| 1779321420 | 45.5963 | 0.01 | 0.01 | 45.59193 | 45.6067 | 45.5689 | 0 |
| 1779235020 | 45.5907 | 0.01 | 0.03 | 45.580985 | 45.595825 | 45.48 | 0 |
| 1779148620 | 45.5776 | 0.02 | 0.04 | 45.55851 | 45.5861 | 45.481 | 0 |
| 1779062220 | 45.55769 | 0.07 | 0.16 | 45.5225 | 45.5643 | 45.5225 | 0 |
| 1778975820 | 45.485 | 0 | 0.00 | 45.485 | 45.485 | 45.485 | 0 |
| 1778889420 | 45.485 | -0.05 | -0.12 | 45.539085 | 45.5806 | 45.41 | 0 |
| 1778803020 | 45.53908 | 0.1 | 0.23 | 45.4353 | 45.54949 | 45.4217 | 0 |
| 1778716620 | 45.4355 | 0.03 | 0.07 | 45.404805 | 45.4516 | 45.39018 | 0 |
| 1778630220 | 45.4047 | 0.01 | 0.03 | 45.3901 | 45.5335 | 45.35108 | 0 |
| 1778543820 | 45.3901 | 0.03 | 0.07 | 45.3577 | 45.4091 | 45.276 | 0 |
| 1778457420 | 45.3578 | 0.01 | 0.02 | 45.3475 | 45.37797 | 45.3409 | 0 |
| 1778370960 | 45.3475 | -0 | -0.00 | 45.3475 | 45.349 | 45.3475 | 0 |
| 1778284620 | 45.349 | 0.05 | 0.10 | 45.3028 | 45.396 | 45.322355 | 0 |
| 1778198220 | 45.3025 | 0.07 | 0.15 | 45.2338 | 45.3578 | 45.224 | 0 |
| 1778111820 | 45.2329 | -0 | -0.00 | 45.2349 | 45.2606 | 45.1598 | 0 |
| 1778025420 | 45.2346 | 0.02 | 0.03 | 45.21421 | 45.2459 | 45.205135 | 0 |
| 1777939020 | 45.2194 | 0.03 | 0.06 | 45.19 | 45.22498 | 45.1639 | 0 |
| 1777852620 | 45.1903 | 0.02 | 0.05 | 45.1425 | 45.1914 | 45.1425 | 0 |
| 1777766220 | 45.1673 | 0 | 0.00 | 45.1673 | 45.1673 | 45.1673 | 0 |
| 1777679820 | 45.1673 | 0.02 | 0.05 | 45.1447 | 45.2012 | 45.115 | 0 |
| 1777593420 | 45.1443 | -0.03 | -0.06 | 45.1758 | 45.2294 | 45.115995 | 0 |
| 1777507020 | 45.171 | 0.1 | 0.22 | 45.06372 | 45.190505 | 45.045 | 0 |
| 1777420620 | 45.0703 | 0.04 | 0.08 | 45.036235 | 45.0955 | 44.9625 | 0 |
| 1777334220 | 45.0353 | 0.02 | 0.04 | 45.0175 | 45.0454 | 44.98725 | 0 |
| 1777247820 | 45.0178 | 0.02 | 0.04 | 45.015 | 45.02513 | 44.98982 | 0 |
| 1777161420 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1777075020 | 45 | 0.02 | 0.04 | 44.9769 | 45.0281 | 44.983915 | 0 |
| 1776988620 | 44.9809 | 0.06 | 0.12 | 44.9259 | 45.019 | 44.843 | 0 |
| 1776902220 | 44.9251 | 0 | 0.00 | 44.924 | 44.9666 | 44.832 | 0 |
| 1776815820 | 44.9241 | 0.06 | 0.14 | 44.8934 | 44.9603 | 44.7683 | 0 |
| 1776729420 | 44.8601 | 0.03 | 0.07 | 44.8585 | 44.9064 | 44.821 | 0 |
| 1776642960 | 44.8275 | 0 | 0.00 | 44.8275 | 44.8275 | 44.8275 | 0 |
| 1776556560 | 44.8275 | -0.02 | -0.04 | 44.8444 | 44.8444 | 44.8275 | 0 |
| 1776470220 | 44.8444 | -0.01 | -0.02 | 44.733 | 44.8855 | 44.715 | 0 |
| 1776383820 | 44.8538 | 0.12 | 0.27 | 44.733 | 44.8615 | 44.7443 | 0 |
| 1776297420 | 44.7328 | -0 | -0.00 | 44.73692 | 44.7821 | 44.6225 | 0 |
| 1776211020 | 44.732985 | 0.02 | 0.05 | 44.7086 | 44.7667 | 44.694 | 0 |
| 1776124620 | 44.7087 | 0 | 0.01 | 44.7045 | 44.7645 | 44.6005 | 0 |
| 1776038220 | 44.70375 | 0.04 | 0.09 | 44.665 | 44.7051 | 44.63194 | 0 |
| 1775951820 | 44.665 | 0 | 0.00 | 44.665 | 44.665 | 44.665 | 0 |
| 1775865420 | 44.665 | 0.02 | 0.05 | 44.6456 | 44.692335 | 44.55 | 0 |
| 1775779020 | 44.6431 | 0.15 | 0.34 | 44.5 | 44.7337 | 44.48728 | 0 |
| 1775692620 | 44.4897 | -0.1 | -0.21 | 44.5736 | 44.6336 | 44.4643 | 0 |
| 1775606220 | 44.5847 | -0.03 | -0.06 | 44.61 | 44.6314 | 44.5544 | 0 |
| 1775519820 | 44.6102 | 0.02 | 0.05 | 44.590155 | 44.614 | 44.4367 | 0 |
| 1775433420 | 44.5893 | 0.07 | 0.15 | 44.5205 | 44.5895 | 44.5205 | 0 |
| 1775347020 | 44.5205 | -0.07 | -0.15 | 44.5205 | 44.5205 | 44.5205 | 0 |
| 1775260620 | 44.586 | 0.03 | 0.06 | 44.5522 | 44.604585 | 44.5349 | 0 |
| 1775174220 | 44.5579 | 0.07 | 0.15 | 44.4916 | 44.61968 | 44.4505 | 0 |
| 1775087820 | 44.4914 | 0.03 | 0.07 | 44.4603 | 44.4975 | 44.418 | 0 |
| 1775001420 | 44.4603 | -0.02 | -0.04 | 44.4788 | 44.4969 | 44.36318 | 0 |
| 1774915020 | 44.4791 | 0.05 | 0.10 | 44.450035 | 44.4831 | 44.4261 | 0 |
| 1774828620 | 44.4334 | 0 | 0.00 | 44.4334 | 44.4334 | 44.4334 | 0 |
| 1774742220 | 44.4334 | 0 | 0.00 | 44.4334 | 44.4334 | 44.4334 | 0 |
| 1774655820 | 44.4334 | -0.03 | -0.07 | 44.4622 | 44.4741 | 44.36 | 0 |
| 1774569420 | 44.4627 | 0.1 | 0.23 | 44.3595 | 44.47162 | 44.3153 | 0 |
| 1774483020 | 44.3596 | 0.02 | 0.03 | 44.3445 | 44.44 | 44.3257 | 0 |
| 1774396620 | 44.3443 | 0 | 0.00 | 44.3438 | 44.3806 | 44.2915 | 0 |
| 1774310220 | 44.3436 | 0.03 | 0.06 | 44.31628 | 44.3475 | 44.2827 | 0 |
| 1774223820 | 44.3168 | 0.06 | 0.15 | 44.3145 | 44.3168 | 44.2525 | 0 |
| 1774137420 | 44.2525 | -0.03 | -0.06 | 44.2525 | 44.2809 | 44.2525 | 0 |
| 1774051020 | 44.2809 | -0.03 | -0.06 | 44.30798 | 44.3256 | 44.2357 | 0 |
| 1773964620 | 44.3087 | -0.02 | -0.04 | 44.3196 | 44.3366 | 44.21055 | 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。
