Hot Features
プレミアム
Special Drawing Rights vs Danish Krone (XDRDKK)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0237263 | -0.255529341195 | 9.2851568 | 9.4115535 | 9.2614305 | 0 | 0 | FX |
| 4 | 0.0706027 | 0.768186517432 | 9.1908278 | 9.4115535 | 9.0969138 | 0 | 0 | FX |
| 12 | 0.1585263 | 1.74149146818 | 9.1029042 | 9.4115535 | 9.0098924 | 0 | 0 | FX |
| 26 | 0.1507882 | 1.65507760084 | 9.1106423 | 9.4115535 | 8.9538221 | 0 | 0 | FX |
| 52 | 0.1682127 | 1.84986991074 | 9.0932178 | 9.4115535 | 8.9538221 | 0 | 0 | FX |
| 156 | 0.070181 | 0.763563213032 | 9.1912495 | 9.8790781 | 8.9121665 | 0 | 0 | FX |
| 260 | -0.0344395 | -0.370481730059 | 9.29587 | 9.8790781 | 8.7152314 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 9.2746331 | -0.03 | -0.32 | 9.3040543 | 9.3040543 | 9.2746331 | 0 |
| 1732579020 | 9.304204 | -0.11 | -1.13 | 9.4107963 | 9.4107963 | 9.304204 | 0 |
| 1732492620 | 9.4100832 | 0 | 0.00 | 9.4100832 | 9.4100832 | 9.4100832 | 0 |
| 1732406220 | 9.4100832 | -0 | -0.02 | 9.4100832 | 9.4115535 | 9.4100832 | 0 |
| 1732319820 | 9.4115535 | 0.12 | 1.27 | 9.2938629 | 9.4115535 | 9.2938629 | 0 |
| 1732233420 | 9.2938006 | 0.01 | 0.07 | 9.2884074 | 9.2938006 | 9.2881646 | 0 |
| 1732147020 | 9.2873926 | 0 | 0.03 | 9.2851568 | 9.2873926 | 9.2851568 | 0 |
| 1732060620 | 9.284578 | -0.02 | -0.17 | 9.3008104 | 9.3008104 | 9.284578 | 0 |
| 1731974220 | 9.3006608 | -0.07 | -0.70 | 9.3607115 | 9.3607115 | 9.3006608 | 0 |
| 1731887820 | 9.3664031 | 0 | 0.00 | 9.3664031 | 9.3664031 | 9.3664031 | 0 |
| 1731801420 | 9.3664031 | 0.01 | 0.06 | 9.3664031 | 9.3664031 | 9.3664031 | 0 |
| 1731715020 | 9.3608809 | -0.04 | -0.44 | 9.4036497 | 9.4036497 | 9.3608809 | 0 |
| 1731628620 | 9.4024268 | 0.09 | 1.01 | 9.3063451 | 9.4024268 | 9.3063451 | 0 |
| 1731542220 | 9.3084726 | -0.01 | -0.16 | 9.3242625 | 9.3242625 | 9.3084726 | 0 |
| 1731455820 | 9.3234625 | 0.04 | 0.43 | 9.2855284 | 9.3234625 | 9.2855284 | 0 |
| 1731369420 | 9.2835055 | 0.06 | 0.64 | 9.222956 | 9.2835055 | 9.222956 | 0 |
| 1731283020 | 9.2243042 | 0 | 0.01 | 9.2243042 | 9.2243042 | 9.2243042 | 0 |
| 1731196620 | 9.2237786 | 0 | 0.00 | 9.2237786 | 9.2237786 | 9.2237786 | 0 |
| 1731110220 | 9.2237786 | -0.02 | -0.22 | 9.2437647 | 9.2437647 | 9.2237786 | 0 |
| 1731023820 | 9.2439568 | -0.05 | -0.55 | 9.2953569 | 9.2953569 | 9.2439568 | 0 |
| 1730937420 | 9.294952 | 0.16 | 1.77 | 9.294952 | 9.294952 | 9.1337313 | 0 |
| 1730851020 | 9.1337313 | 0.04 | 0.40 | 9.1337313 | 9.1337313 | 9.0969138 | 0 |
| 1730764620 | 9.0969138 | -0.03 | -0.37 | 9.1308605 | 9.1309217 | 9.0969138 | 0 |
| 1730678220 | 9.1304933 | 0 | 0.00 | 9.1304933 | 9.1304933 | 9.1304933 | 0 |
| 1730591820 | 9.1304933 | 0 | 0.04 | 9.1304933 | 9.1304933 | 9.1271453 | 0 |
| 1730505420 | 9.1271453 | -0 | -0.05 | 9.1308177 | 9.1308177 | 9.1271453 | 0 |
| 1730419020 | 9.1314726 | -0.04 | -0.42 | 9.1683751 | 9.1683751 | 9.1314726 | 0 |
| 1730332620 | 9.1703908 | -0.02 | -0.20 | 9.1908277 | 9.1908463 | 9.1703908 | 0 |
| 1730246220 | 9.1887828 | 0.02 | 0.20 | 9.169636 | 9.1887828 | 9.169636 | 0 |
| 1730159820 | 9.1704967 | 0.01 | 0.06 | 9.1704967 | 9.1704967 | 9.1653171 | 0 |
| 1730073420 | 9.1653171 | 0.01 | 0.12 | 9.1653171 | 9.1653171 | 9.1540976 | 0 |
| 1729986960 | 9.1540976 | 0 | 0.00 | 9.1540976 | 9.1540976 | 9.1540976 | 0 |
| 1729900620 | 9.1540976 | -0.05 | -0.58 | 9.2071031 | 9.2071031 | 9.1534842 | 0 |
| 1729814220 | 9.2075104 | -0.02 | -0.18 | 9.2246784 | 9.2246784 | 9.2075104 | 0 |
| 1729727820 | 9.2236643 | 0.04 | 0.48 | 9.1795851 | 9.2236643 | 9.1795851 | 0 |
| 1729641420 | 9.1797451 | 0.01 | 0.14 | 9.1660644 | 9.1797451 | 9.1660644 | 0 |
| 1729555020 | 9.1673426 | -0.05 | -0.50 | 9.2021409 | 9.2021409 | 9.1673426 | 0 |
| 1729468620 | 9.2132897 | 0 | 0.00 | 9.2132897 | 9.2132897 | 9.2132897 | 0 |
| 1729382220 | 9.2132897 | 0.01 | 0.12 | 9.2132897 | 9.2132897 | 9.2022766 | 0 |
| 1729295820 | 9.2022766 | 0.01 | 0.14 | 9.1870426 | 9.2022766 | 9.1870426 | 0 |
| 1729209420 | 9.1893151 | 0.02 | 0.23 | 9.1683644 | 9.1893151 | 9.1683644 | 0 |
| 1729123020 | 9.1681739 | 0.01 | 0.11 | 9.157874 | 9.1681739 | 9.157874 | 0 |
| 1729036620 | 9.1579231 | 0.02 | 0.18 | 9.1413501 | 9.1579231 | 9.1413501 | 0 |
| 1728950220 | 9.1417299 | -0.03 | -0.33 | 9.1719483 | 9.1719483 | 9.1417299 | 0 |
| 1728863820 | 9.1722802 | 0 | 0.00 | 9.1722802 | 9.1722802 | 9.1722802 | 0 |
| 1728777420 | 9.1720897 | 0 | 0.00 | 9.1720897 | 9.1720897 | 9.1720897 | 0 |
| 1728691020 | 9.1720897 | 0.01 | 0.08 | 9.1677684 | 9.1720897 | 9.1677684 | 0 |
| 1728604620 | 9.1651019 | 0.02 | 0.25 | 9.1651019 | 9.1651019 | 9.1651019 | 0 |
| 1728518220 | 9.1426207 | 0.02 | 0.18 | 9.1260523 | 9.1426207 | 9.1260523 | 0 |
| 1728431820 | 9.1260095 | -0.02 | -0.17 | 9.1402353 | 9.1402353 | 9.1260095 | 0 |
| 1728345420 | 9.14178 | 0.05 | 0.56 | 9.0910132 | 9.14178 | 9.0910132 | 0 |
| 1728259020 | 9.0911474 | 0 | 0.00 | 9.0911474 | 9.0911474 | 9.0911474 | 0 |
| 1728172620 | 9.0911474 | 0 | 0.00 | 9.0911474 | 9.0911474 | 9.0911474 | 0 |
| 1728086220 | 9.0911474 | -0.06 | -0.68 | 9.153141 | 9.153141 | 9.0911474 | 0 |
| 1727999820 | 9.1532208 | 0.02 | 0.22 | 9.1327904 | 9.1532208 | 9.1327904 | 0 |
| 1727913420 | 9.1329557 | 0.02 | 0.20 | 9.116029 | 9.1329557 | 9.116029 | 0 |
| 1727827020 | 9.1148434 | 0.09 | 0.95 | 9.0269738 | 9.1148434 | 9.0268648 | 0 |
| 1727740620 | 9.0287478 | -0 | -0.01 | 9.0296863 | 9.0296863 | 9.0287478 | 0 |
| 1727654220 | 9.0296803 | 0 | 0.00 | 9.0296803 | 9.0296803 | 9.0296803 | 0 |
| 1727567760 | 9.0296803 | 0 | 0.00 | 9.0296803 | 9.0296803 | 9.0296803 | 0 |
| 1727481360 | 9.0296803 | -0.01 | -0.08 | 9.0365487 | 9.0365487 | 9.0296803 | 0 |
| 1727395020 | 9.0368394 | 0.02 | 0.28 | 9.0113158 | 9.0368394 | 9.0113158 | 0 |
| 1727308620 | 9.0120227 | -0.05 | -0.51 | 9.0585702 | 9.0585702 | 9.0105606 | 0 |
| 1727222220 | 9.0586491 | -0.01 | -0.15 | 9.0725155 | 9.0725155 | 9.0586491 | 0 |
| 1727135820 | 9.0726552 | 0.05 | 0.59 | 9.0191354 | 9.0726552 | 9.0191354 | 0 |
| 1727049420 | 9.0198488 | 0 | 0.00 | 9.0198488 | 9.0198488 | 9.0198488 | 0 |
| 1726963020 | 9.0198488 | 0 | 0.00 | 9.0198488 | 9.0198488 | 9.0198488 | 0 |
| 1726876620 | 9.0198488 | 0.01 | 0.10 | 9.0098924 | 9.0198488 | 9.0098924 | 0 |
| 1726790220 | 9.0104541 | -0.03 | -0.38 | 9.0433628 | 9.0433628 | 9.0104541 | 0 |
| 1726703820 | 9.0447933 | 0 | 0.03 | 9.0423351 | 9.0447933 | 9.0423351 | 0 |
| 1726617420 | 9.0421534 | -0.01 | -0.11 | 9.0527477 | 9.0527781 | 9.0421534 | 0 |
| 1726531020 | 9.0523413 | -0.02 | -0.28 | 9.0775547 | 9.0775547 | 9.0523413 | 0 |
| 1726444620 | 9.0773175 | -0 | -0.02 | 9.0793795 | 9.0793795 | 9.0773175 | 0 |
| 1726358220 | 9.0789841 | 0 | 0.00 | 9.0789841 | 9.0789841 | 9.0789841 | 0 |
| 1726271820 | 9.0789841 | -0.06 | -0.61 | 9.1352735 | 9.1352735 | 9.0789841 | 0 |
| 1726185420 | 9.1349124 | 0.02 | 0.24 | 9.1128648 | 9.1349124 | 9.1128648 | 0 |
| 1726099020 | 9.1127732 | -0.01 | -0.07 | 9.1193327 | 9.1193327 | 9.1127732 | 0 |
| 1726012620 | 9.1192105 | 0 | 0.02 | 9.1182879 | 9.1192105 | 9.1182879 | 0 |
| 1725926220 | 9.1177441 | 0.07 | 0.78 | 9.0458843 | 9.1184834 | 9.0458843 | 0 |
| 1725839820 | 9.0473389 | 0 | 0.01 | 9.0473389 | 9.0473389 | 9.0473389 | 0 |
| 1725753420 | 9.046151 | 0 | 0.00 | 9.046151 | 9.046151 | 9.046151 | 0 |
| 1725667020 | 9.046151 | -0.01 | -0.06 | 9.0517471 | 9.0517471 | 9.046151 | 0 |
| 1725580620 | 9.0514984 | -0.04 | -0.41 | 9.0883406 | 9.0883406 | 9.0514984 | 0 |
| 1725494220 | 9.0886817 | -0.01 | -0.15 | 9.1029042 | 9.1029042 | 9.0886817 | 0 |
| 1725407820 | 9.1027638 | 0.03 | 0.29 | 9.0763567 | 9.1027638 | 9.0763567 | 0 |
| 1725321420 | 9.0764967 | 0.01 | 0.15 | 9.0617421 | 9.0764967 | 9.0617421 | 0 |
| 1725235020 | 9.063115 | 0 | 0.00 | 9.063115 | 9.063115 | 9.063115 | 0 |
| 1725148620 | 9.063115 | 0 | 0.02 | 9.063115 | 9.063115 | 9.0617239 | 0 |
| 1725062220 | 9.0617239 | 0.02 | 0.17 | 9.046416 | 9.0617239 | 9.046416 | 0 |
| 1724975820 | 9.046149 | 0.02 | 0.24 | 9.0251724 | 9.0466646 | 9.0251724 | 0 |
| 1724889420 | 9.0247428 | 0.03 | 0.35 | 8.992641 | 9.0254688 | 8.992641 | 0 |
| 1724803020 | 8.9934908 | 0 | 0.05 | 8.9892891 | 8.9934908 | 8.9892891 | 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
