Hot Features
プレミアム
Argentine Peso vs Colombian Peso (ARSCOP)
FX
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 | -0.0168717 | -0.430625215275 | 3.9179545 | 3.950899 | 3.8998099 | 0 | 0 | FX |
| 4 | -0.2327379 | -5.63009179377 | 4.1338207 | 4.1338207 | 3.8998099 | 0 | 0 | FX |
| 12 | -0.4970456 | -11.3012980703 | 4.3981284 | 4.416462 | 3.8998099 | 0 | 0 | FX |
| 26 | -0.366507 | -8.5881496858 | 4.2675898 | 4.5115879 | 3.8998099 | 0 | 0 | FX |
| 52 | -0.7832268 | -16.7202184928 | 4.6843096 | 4.7234991 | 3.8998099 | 0 | 0 | FX |
| 156 | -33.2536852 | -89.5004517321 | 37.154768 | 37.154768 | 3.8998099 | 0 | 0 | FX |
| 260 | -51.2527162 | -92.92690101 | 55.153799 | 65.93124 | 3.8998099 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739836620 | 3.9055263 | -0 | -0.02 | 3.9144564 | 3.9144564 | 3.9055263 | 0 |
| 1739750220 | 3.9062961 | 0 | 0.00 | 3.9062961 | 3.9062961 | 3.9062961 | 0 |
| 1739663820 | 3.9062961 | 0 | 0.00 | 3.9062961 | 3.9062961 | 3.9062961 | 0 |
| 1739577420 | 3.9062961 | -0.04 | -1.13 | 3.9214128 | 3.9214128 | 3.9062961 | 0 |
| 1739491020 | 3.950899 | 0.03 | 0.74 | 3.9090344 | 3.950899 | 3.9090344 | 0 |
| 1739404620 | 3.9218429 | 0 | 0.10 | 3.9054828 | 3.9218429 | 3.9054828 | 0 |
| 1739318220 | 3.9179545 | 0 | 0.02 | 3.9179545 | 3.9179545 | 3.9171081 | 0 |
| 1739231820 | 3.9171081 | -0.01 | -0.24 | 3.9236484 | 3.9236484 | 3.9171081 | 0 |
| 1739145420 | 3.9265605 | 0 | 0.00 | 3.9265605 | 3.9265605 | 3.9265605 | 0 |
| 1739059020 | 3.9265605 | 0 | 0.00 | 3.9265605 | 3.9265605 | 3.9265605 | 0 |
| 1738972620 | 3.9265605 | -0.04 | -0.92 | 3.953899 | 3.953899 | 3.9265605 | 0 |
| 1738886220 | 3.9628676 | 0.01 | 0.34 | 3.9513676 | 3.9631736 | 3.9513676 | 0 |
| 1738799820 | 3.9495719 | 0 | 0.08 | 3.9261323 | 3.9495719 | 3.9261323 | 0 |
| 1738713420 | 3.9463702 | -0.06 | -1.42 | 3.9682587 | 3.9682587 | 3.9463702 | 0 |
| 1738627020 | 4.003367 | 0.05 | 1.32 | 3.9510841 | 4.003367 | 3.9510841 | 0 |
| 1738540620 | 3.9510841 | 0 | 0.02 | 3.9510841 | 3.9510841 | 3.9510841 | 0 |
| 1738454220 | 3.9502182 | 0 | 0.00 | 3.9502182 | 3.9502182 | 3.9502182 | 0 |
| 1738367820 | 3.9502182 | -0.02 | -0.38 | 3.9685868 | 3.9685868 | 3.9502182 | 0 |
| 1738281420 | 3.9652471 | -0.05 | -1.28 | 4.0030947 | 4.0030947 | 3.9652471 | 0 |
| 1738195020 | 4.0167941 | 0.02 | 0.49 | 3.993581 | 4.0167941 | 3.9921451 | 0 |
| 1738108620 | 3.9970545 | 0.01 | 0.15 | 4.0055822 | 4.0055822 | 3.9970545 | 0 |
| 1738022220 | 3.9912468 | -0.05 | -1.25 | 4.04059 | 4.04059 | 3.9912468 | 0 |
| 1737935820 | 4.0417463 | 0 | 0.00 | 4.0417463 | 4.0417463 | 4.0417463 | 0 |
| 1737849420 | 4.0417463 | 0 | 0.00 | 4.0417463 | 4.0417463 | 4.0417463 | 0 |
| 1737763020 | 4.0417463 | -0.03 | -0.83 | 4.0693425 | 4.0693425 | 4.0417463 | 0 |
| 1737676620 | 4.0756686 | -0.04 | -0.96 | 4.1258649 | 4.1258649 | 4.0756686 | 0 |
| 1737590220 | 4.1149954 | -0.01 | -0.25 | 4.1006892 | 4.1149954 | 4.1006892 | 0 |
| 1737503820 | 4.1251585 | -0.04 | -1.07 | 4.1338207 | 4.1338207 | 4.1251585 | 0 |
| 1737417420 | 4.1698787 | -0 | -0.10 | 4.1739078 | 4.1739078 | 4.1698787 | 0 |
| 1737331020 | 4.1739078 | -0.01 | -0.30 | 4.1739078 | 4.1863034 | 4.1739078 | 0 |
| 1737244620 | 4.1863034 | 0.01 | 0.27 | 4.1863034 | 4.1863034 | 4.1739078 | 0 |
| 1737158220 | 4.175121 | 0.04 | 0.88 | 4.1278678 | 4.175121 | 4.1278678 | 0 |
| 1737071820 | 4.1387266 | 0.01 | 0.33 | 4.1286553 | 4.1387266 | 4.1286553 | 0 |
| 1736985420 | 4.1249869 | -0.02 | -0.50 | 4.1195087 | 4.1249869 | 4.1195087 | 0 |
| 1736899020 | 4.1456238 | -0.05 | -1.12 | 4.1583068 | 4.1583068 | 4.1456238 | 0 |
| 1736812620 | 4.192654 | -0.01 | -0.16 | 4.1994294 | 4.1994295 | 4.192654 | 0 |
| 1736726220 | 4.1994295 | 0 | 0.00 | 4.1994295 | 4.1994295 | 4.1994295 | 0 |
| 1736639820 | 4.1994294 | 0.02 | 0.55 | 4.1994294 | 4.1994294 | 4.1764591 | 0 |
| 1736553420 | 4.1764591 | 0 | 0.03 | 4.1713422 | 4.1764591 | 4.1713422 | 0 |
| 1736467020 | 4.1751873 | -0.02 | -0.47 | 4.1818836 | 4.1818836 | 4.1751873 | 0 |
| 1736380620 | 4.1950475 | -0 | -0.12 | 4.2205942 | 4.2205942 | 4.1950475 | 0 |
| 1736294220 | 4.1999559 | -0.01 | -0.25 | 4.2141659 | 4.2141659 | 4.1999559 | 0 |
| 1736207820 | 4.2104113 | -0.02 | -0.54 | 4.2405975 | 4.2405975 | 4.2104113 | 0 |
| 1736121420 | 4.2332621 | 0 | 0.00 | 4.2332621 | 4.2332622 | 4.2332621 | 0 |
| 1736035020 | 4.2332621 | -0.01 | -0.19 | 4.2332621 | 4.2414007 | 4.2332621 | 0 |
| 1735948620 | 4.2414007 | -0.03 | -0.69 | 4.294177 | 4.294177 | 4.2414007 | 0 |
| 1735862220 | 4.2709701 | -0 | -0.04 | 4.2709701 | 4.2725111 | 4.2709701 | 0 |
| 1735775820 | 4.2725111 | -0.01 | -0.26 | 4.2725111 | 4.2725111 | 4.2725111 | 0 |
| 1735689420 | 4.2838537 | 0 | 0.00 | 4.2838537 | 4.2838537 | 4.2838537 | 0 |
| 1735603020 | 4.2838537 | 0.01 | 0.17 | 4.2694656 | 4.2838537 | 4.2694656 | 0 |
| 1735516620 | 4.2765126 | 0 | 0.00 | 4.2765126 | 4.2765126 | 4.2765126 | 0 |
| 1735430220 | 4.2765126 | 0.01 | 0.14 | 4.2765126 | 4.2765126 | 4.2707156 | 0 |
| 1735343760 | 4.2707156 | -0.03 | -0.60 | 4.2707156 | 4.2964321 | 4.2707156 | 0 |
| 1735257420 | 4.2964321 | 0 | 0.00 | 4.2964321 | 4.2964321 | 4.2964321 | 0 |
| 1735171020 | 4.2964321 | -0.01 | -0.22 | 4.2964321 | 4.306109 | 4.2964321 | 0 |
| 1735084620 | 4.306109 | 0.01 | 0.27 | 4.2738433 | 4.306109 | 4.2738433 | 0 |
| 1734998220 | 4.2946273 | 0.01 | 0.27 | 4.2830478 | 4.2946273 | 4.2830478 | 0 |
| 1734911820 | 4.2830478 | 0 | 0.00 | 4.2830478 | 4.2830478 | 4.2830478 | 0 |
| 1734825420 | 4.2830478 | 0 | 0.03 | 4.2670842 | 4.2830478 | 4.2670842 | 0 |
| 1734739020 | 4.2818838 | 0 | 0.07 | 4.2958781 | 4.2958781 | 4.2818838 | 0 |
| 1734652620 | 4.2790959 | 0.02 | 0.47 | 4.3000965 | 4.3000965 | 4.2790959 | 0 |
| 1734566220 | 4.2592479 | 0.02 | 0.49 | 4.2342715 | 4.2592479 | 4.2342715 | 0 |
| 1734479820 | 4.2385494 | 0 | 0.01 | 4.2152107 | 4.2385494 | 4.2152107 | 0 |
| 1734393420 | 4.2383357 | -0.03 | -0.68 | 4.2695441 | 4.2695441 | 4.2383357 | 0 |
| 1734307020 | 4.2675607 | 0 | 0.00 | 4.2675607 | 4.2675607 | 4.2675607 | 0 |
| 1734220620 | 4.2675607 | 0 | 0.00 | 4.2675607 | 4.2675607 | 4.2675607 | 0 |
| 1734134220 | 4.2675607 | -0.01 | -0.19 | 4.2825726 | 4.2832278 | 4.2675607 | 0 |
| 1734047820 | 4.2755397 | -0.02 | -0.50 | 4.2974312 | 4.2974312 | 4.2755397 | 0 |
| 1733961420 | 4.2968605 | -0.01 | -0.14 | 4.2971591 | 4.2971591 | 4.2968605 | 0 |
| 1733875020 | 4.3029502 | -0.04 | -0.99 | 4.3463985 | 4.3456987 | 4.3029502 | 0 |
| 1733788620 | 4.345781 | -0.02 | -0.44 | 4.3650503 | 4.3650503 | 4.345781 | 0 |
| 1733702220 | 4.3650503 | 0 | 0.00 | 4.3709871 | 4.3709871 | 4.3650503 | 0 |
| 1733615820 | 4.3650503 | -0 | -0.03 | 4.3650503 | 4.3664527 | 4.3650503 | 0 |
| 1733529420 | 4.3664527 | -0.03 | -0.64 | 4.3781231 | 4.3781231 | 4.3664527 | 0 |
| 1733443020 | 4.3946725 | 0 | 0.06 | 4.3841117 | 4.3946725 | 4.3841117 | 0 |
| 1733356620 | 4.3920439 | -0.02 | -0.49 | 4.416462 | 4.416462 | 4.3920439 | 0 |
| 1733270220 | 4.4136045 | 0.02 | 0.56 | 4.4013928 | 4.4136045 | 4.4013928 | 0 |
| 1733183820 | 4.3888837 | 0.05 | 1.07 | 4.3422236 | 4.3888837 | 4.3422236 | 0 |
| 1733097420 | 4.3422236 | 0.01 | 0.25 | 4.3422236 | 4.3422236 | 4.3422236 | 0 |
| 1733011020 | 4.3313138 | -0.01 | -0.31 | 4.3313138 | 4.3446813 | 4.3313138 | 0 |
| 1732924620 | 4.3446813 | -0 | -0.07 | 4.3375717 | 4.3446813 | 4.3375717 | 0 |
| 1732838220 | 4.3476494 | -0.02 | -0.55 | 4.3543418 | 4.3543418 | 4.3476494 | 0 |
| 1732751820 | 4.3716639 | 0.03 | 0.65 | 4.3634049 | 4.3716639 | 4.3634049 | 0 |
| 1732665420 | 4.3433389 | -0.05 | -1.25 | 4.3981284 | 4.3981284 | 4.3433389 | 0 |
| 1732579020 | 4.398222 | 0.02 | 0.48 | 4.398222 | 4.398222 | 4.3729138 | 0 |
| 1732492620 | 4.3770496 | 0 | 0.00 | 4.3770496 | 4.3770496 | 4.3770496 | 0 |
| 1732406220 | 4.3770496 | 0 | 0.00 | 4.3770496 | 4.3770496 | 4.3770496 | 0 |
| 1732319820 | 4.3770496 | -0 | -0.01 | 4.3927176 | 4.3927176 | 4.3770496 | 0 |
| 1732233420 | 4.3776259 | -0.01 | -0.33 | 4.3912449 | 4.3911199 | 4.3776259 | 0 |
| 1732147020 | 4.3919634 | -0.02 | -0.40 | 4.3791612 | 4.3919634 | 4.3791612 | 0 |
| 1732060620 | 4.4095577 | -0.01 | -0.16 | 4.41571 | 4.41571 | 4.4095577 | 0 |
| 1731974220 | 4.4165021 | -0.1 | -2.11 | 4.5115879 | 4.5115879 | 4.4165021 | 0 |
| 1731887820 | 4.5115879 | 0 | 0.00 | 4.5115879 | 4.5115879 | 4.5115879 | 0 |
| 1731801420 | 4.5115879 | 0.02 | 0.39 | 4.5115879 | 4.5115879 | 4.5115879 | 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
