Hot Features
プレミアム
United States Dollar vs Ukrainian Hryvnia (USDUAH)
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 | 0.517224 | 1.25730956552 | 41.137363 | 41.654587 | 41.131387 | 0 | 0 | FX |
| 4 | 0.392613 | 0.951512886902 | 41.261974 | 41.654587 | 41.131387 | 0 | 0 | FX |
| 12 | 0.356282 | 0.862703687234 | 41.298305 | 41.654587 | 40.985391 | 0 | 0 | FX |
| 26 | 1.544895 | 3.85167505151 | 40.109692 | 41.654587 | 40.070573 | 0 | 0 | FX |
| 52 | 5.667468 | 15.7486016038 | 35.987119 | 41.654587 | 35.985969 | 0 | 0 | FX |
| 156 | 14.560185 | 53.7387206405 | 27.094402 | 41.654587 | 26.898116 | 0 | 0 | FX |
| 260 | 17.660886 | 73.6063435983 | 23.993701 | 41.654587 | 23.192718 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 41.427826 | -0.08 | -0.19 | 41.600585 | 41.600585 | 41.427826 | 0 |
| 1732579020 | 41.507876 | 0.11 | 0.26 | 41.131387 | 41.507876 | 41.131387 | 0 |
| 1732492620 | 41.401273 | 0 | 0.00 | 41.401273 | 41.401273 | 41.401273 | 0 |
| 1732406220 | 41.401273 | 0 | 0.00 | 41.401273 | 41.401273 | 41.401273 | 0 |
| 1732319820 | 41.401273 | 0.12 | 0.29 | 41.476646 | 41.476646 | 41.401273 | 0 |
| 1732233420 | 41.282881 | 0.04 | 0.11 | 41.2698 | 41.282881 | 41.269213 | 0 |
| 1732147020 | 41.239103 | -0.05 | -0.12 | 41.137363 | 41.239103 | 41.137363 | 0 |
| 1732060620 | 41.288691 | 0.06 | 0.15 | 41.216346 | 41.288691 | 41.216346 | 0 |
| 1731974220 | 41.227243 | -0.2 | -0.49 | 41.445029 | 41.445029 | 41.227243 | 0 |
| 1731887820 | 41.429899 | 0 | 0.00 | 41.429899 | 41.429899 | 41.429899 | 0 |
| 1731801420 | 41.429899 | 0.1 | 0.23 | 41.429899 | 41.429899 | 41.429899 | 0 |
| 1731715020 | 41.333087 | 0.11 | 0.27 | 41.213562 | 41.333087 | 41.213562 | 0 |
| 1731628620 | 41.219824 | -0.12 | -0.30 | 41.632618 | 41.650176 | 41.219824 | 0 |
| 1731542220 | 41.343769 | -0.1 | -0.23 | 41.382279 | 41.382279 | 41.340658 | 0 |
| 1731455820 | 41.439985 | 0.1 | 0.23 | 41.394835 | 41.439985 | 41.394835 | 0 |
| 1731369420 | 41.344552 | -0.17 | -0.41 | 41.528272 | 41.528272 | 41.344552 | 0 |
| 1731283020 | 41.514524 | 0.21 | 0.51 | 41.514524 | 41.514524 | 41.514524 | 0 |
| 1731196620 | 41.303835 | 0 | 0.00 | 41.303835 | 41.303835 | 41.303835 | 0 |
| 1731110220 | 41.303835 | -0.03 | -0.07 | 41.234425 | 41.303835 | 41.234425 | 0 |
| 1731023820 | 41.331747 | -0.13 | -0.30 | 41.421807 | 41.421807 | 41.331747 | 0 |
| 1730937420 | 41.457779 | -0.03 | -0.07 | 41.457779 | 41.484917 | 41.457779 | 0 |
| 1730851020 | 41.484917 | 0.01 | 0.03 | 41.484917 | 41.484917 | 41.474075 | 0 |
| 1730764620 | 41.474075 | 0.2 | 0.47 | 41.208045 | 41.474075 | 41.208045 | 0 |
| 1730678220 | 41.279051 | 0 | 0.00 | 41.279051 | 41.279051 | 41.279051 | 0 |
| 1730591820 | 41.279051 | -0.06 | -0.14 | 41.279051 | 41.336603 | 41.279051 | 0 |
| 1730505420 | 41.336603 | 0.15 | 0.36 | 41.170415 | 41.336603 | 41.170415 | 0 |
| 1730419020 | 41.190291 | -0.11 | -0.26 | 41.186039 | 41.190291 | 41.186039 | 0 |
| 1730332620 | 41.298 | -0.07 | -0.17 | 41.261974 | 41.298 | 41.276464 | 0 |
| 1730246220 | 41.366871 | 0.01 | 0.02 | 41.394151 | 41.394151 | 41.366871 | 0 |
| 1730159820 | 41.357252 | -0.08 | -0.19 | 41.357252 | 41.435501 | 41.357252 | 0 |
| 1730073420 | 41.435501 | -0 | -0.01 | 41.435501 | 41.43972 | 41.435501 | 0 |
| 1729986960 | 41.43972 | 0 | 0.00 | 41.43972 | 41.43972 | 41.43972 | 0 |
| 1729900620 | 41.43972 | 0.18 | 0.45 | 41.16618 | 41.43972 | 41.16618 | 0 |
| 1729814220 | 41.255961 | 0.01 | 0.03 | 41.208365 | 41.255961 | 41.208365 | 0 |
| 1729727820 | 41.243917 | -0.09 | -0.22 | 41.455791 | 41.455791 | 41.243917 | 0 |
| 1729641420 | 41.333462 | 0.02 | 0.06 | 41.431919 | 41.431919 | 41.333462 | 0 |
| 1729555020 | 41.309704 | 0.2 | 0.48 | 41.155279 | 41.309704 | 41.155279 | 0 |
| 1729468620 | 41.111386 | 0 | 0.00 | 41.111386 | 41.111386 | 41.111386 | 0 |
| 1729382220 | 41.111386 | -0.12 | -0.30 | 41.111386 | 41.23498 | 41.111386 | 0 |
| 1729295820 | 41.23498 | 0.02 | 0.04 | 41.362181 | 41.362181 | 41.23498 | 0 |
| 1729209420 | 41.218303 | -0.01 | -0.02 | 41.33653 | 41.33653 | 41.218303 | 0 |
| 1729123020 | 41.226852 | 0.02 | 0.04 | 41.26348 | 41.26348 | 41.226852 | 0 |
| 1729036620 | 41.209346 | 0 | 0.00 | 41.249553 | 41.249553 | 41.209346 | 0 |
| 1728950220 | 41.209135 | 0.08 | 0.20 | 41.235938 | 41.235938 | 41.209135 | 0 |
| 1728863820 | 41.126535 | -0.08 | -0.19 | 41.126535 | 41.126535 | 41.126535 | 0 |
| 1728777420 | 41.204243 | 0 | 0.00 | 41.204243 | 41.204243 | 41.204243 | 0 |
| 1728691020 | 41.204243 | -0.04 | -0.09 | 41.23144 | 41.23144 | 41.204243 | 0 |
| 1728604620 | 41.24162 | 0.05 | 0.12 | 41.281362 | 41.281362 | 41.24162 | 0 |
| 1728518220 | 41.191003 | 0 | 0.01 | 41.21566 | 41.21566 | 41.191003 | 0 |
| 1728431820 | 41.187514 | 0.01 | 0.01 | 41.139167 | 41.187514 | 41.139167 | 0 |
| 1728345420 | 41.181355 | -0.16 | -0.38 | 41.384348 | 41.384348 | 41.181355 | 0 |
| 1728259020 | 41.33913 | 0 | 0.00 | 41.33913 | 41.33913 | 41.33913 | 0 |
| 1728172620 | 41.33913 | 0 | 0.00 | 41.33913 | 41.33913 | 41.33913 | 0 |
| 1728086220 | 41.33913 | 0.12 | 0.29 | 41.216276 | 41.33913 | 41.155695 | 0 |
| 1727999820 | 41.218891 | -0.03 | -0.08 | 41.373825 | 41.373825 | 41.2019 | 0 |
| 1727913420 | 41.253866 | -0.03 | -0.07 | 41.393083 | 41.393083 | 41.253866 | 0 |
| 1727827020 | 41.283031 | 0.07 | 0.17 | 41.432241 | 41.411596 | 41.283031 | 0 |
| 1727740620 | 41.211799 | 0.05 | 0.13 | 41.140015 | 41.211799 | 41.140015 | 0 |
| 1727654220 | 41.159912 | 0 | 0.00 | 41.159912 | 41.159912 | 41.159912 | 0 |
| 1727567760 | 41.159912 | 0 | 0.00 | 41.159912 | 41.159912 | 41.159912 | 0 |
| 1727481360 | 41.159912 | -0.01 | -0.04 | 41.11505 | 41.159912 | 41.11505 | 0 |
| 1727395020 | 41.174403 | -0.27 | -0.65 | 41.423158 | 41.423158 | 41.174403 | 0 |
| 1727308620 | 41.445487 | 0.12 | 0.28 | 41.07608 | 41.445487 | 41.07608 | 0 |
| 1727222220 | 41.330486 | -0.05 | -0.11 | 41.432108 | 41.432108 | 41.330486 | 0 |
| 1727135820 | 41.375667 | 0.11 | 0.26 | 41.336171 | 41.375667 | 41.336171 | 0 |
| 1727049420 | 41.267749 | 0 | 0.00 | 41.267749 | 41.267749 | 41.267749 | 0 |
| 1726963020 | 41.267749 | -0.08 | -0.19 | 41.267749 | 41.267749 | 41.267749 | 0 |
| 1726876620 | 41.346732 | -0.15 | -0.37 | 41.476059 | 41.476059 | 41.346732 | 0 |
| 1726790220 | 41.500414 | 0.03 | 0.08 | 41.634783 | 41.634783 | 41.500414 | 0 |
| 1726703820 | 41.467524 | -0.07 | -0.18 | 41.498629 | 41.531473 | 41.467524 | 0 |
| 1726617420 | 41.541935 | 0.03 | 0.07 | 41.489116 | 41.541935 | 41.483903 | 0 |
| 1726531020 | 41.512443 | 0.09 | 0.22 | 41.368417 | 41.512443 | 41.368417 | 0 |
| 1726444620 | 41.422392 | 0.05 | 0.13 | 41.375693 | 41.422392 | 41.375693 | 0 |
| 1726358220 | 41.368231 | 0 | 0.00 | 41.368231 | 41.368231 | 41.368231 | 0 |
| 1726271820 | 41.368231 | 0.04 | 0.10 | 41.062528 | 41.368231 | 41.062528 | 0 |
| 1726185420 | 41.326791 | 0.06 | 0.14 | 41.436008 | 41.436008 | 41.317603 | 0 |
| 1726099020 | 41.269347 | 0.07 | 0.17 | 41.261235 | 41.269347 | 41.261235 | 0 |
| 1726012620 | 41.200855 | 0.04 | 0.11 | 41.177505 | 41.200855 | 41.177505 | 0 |
| 1725926220 | 41.156797 | 0.12 | 0.30 | 41.075055 | 41.156797 | 41.075055 | 0 |
| 1725839820 | 41.033034 | 0 | 0.00 | 41.033034 | 41.033034 | 41.033034 | 0 |
| 1725753420 | 41.033034 | 0.04 | 0.10 | 41.033034 | 41.033034 | 40.991837 | 0 |
| 1725667020 | 40.991837 | 0 | 0.00 | 40.985391 | 40.991837 | 40.985391 | 0 |
| 1725580620 | 40.990555 | -0.12 | -0.29 | 41.115764 | 41.115764 | 40.990555 | 0 |
| 1725494220 | 41.111126 | -0.22 | -0.54 | 41.298305 | 41.298305 | 41.111126 | 0 |
| 1725407820 | 41.335718 | 0.17 | 0.40 | 41.191973 | 41.335718 | 41.191973 | 0 |
| 1725321420 | 41.169268 | 0.11 | 0.26 | 41.159516 | 41.169268 | 41.159516 | 0 |
| 1725235020 | 41.063671 | 0 | 0.00 | 41.063671 | 41.063671 | 41.063671 | 0 |
| 1725148620 | 41.063671 | 0 | 0.00 | 41.063671 | 41.063671 | 41.063671 | 0 |
| 1725062220 | 41.063671 | -0.27 | -0.65 | 41.279641 | 41.279641 | 41.063671 | 0 |
| 1724975820 | 41.330929 | 0.09 | 0.21 | 41.209175 | 41.330929 | 41.209175 | 0 |
| 1724889420 | 41.242706 | -0.11 | -0.26 | 41.309135 | 41.309135 | 41.22084 | 0 |
| 1724803020 | 41.3513 | 0.02 | 0.06 | 41.364118 | 41.364118 | 41.3513 | 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
