Hot Features
プレミアム
Brazilian Real vs Colombian Peso (BRLCOP)
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 | -25.71 | -3.55764041679 | 722.67 | 739.64 | 692.82 | 0 | 0 | FX |
| 4 | -59.11 | -7.81805917442 | 756.07 | 776.07 | 692.82 | 0 | 0 | FX |
| 12 | -7.16 | -1.01687212407 | 704.12 | 776.07 | 685.77 | 0 | 0 | FX |
| 26 | -18.04 | -2.52307692308 | 715 | 776.07 | 661.47 | 0 | 0 | FX |
| 52 | -32.61 | -4.46975615774 | 729.57 | 776.07 | 661.47 | 0 | 0 | FX |
| 156 | -180.59 | -20.5788843941 | 877.55 | 883.8 | 654.02 | 0 | 0 | FX |
| 260 | -17.55 | -2.45622874417 | 714.51 | 1017.23 | 0.3774196 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780617420 | 707.09 | 2.84 | 0.40 | 704.58 | 707.99 | 700.84 | 0 |
| 1780531020 | 704.25 | -10.38 | -1.45 | 714.66 | 717.64 | 697.64 | 0 |
| 1780444620 | 714.63 | 6.85 | 0.97 | 707.83 | 716.02 | 703.48 | 0 |
| 1780358220 | 707.78 | -22.54 | -3.09 | 730.31 | 737.38 | 704.68 | 0 |
| 1780271820 | 730.32 | -0.33 | -0.05 | 730.16 | 731 | 730.16 | 0 |
| 1780185420 | 730.65 | 0 | 0.00 | 730.65 | 730.65 | 730.65 | 0 |
| 1780099020 | 730.65 | 7.73 | 1.07 | 722.67 | 739.64 | 716.58 | 0 |
| 1780012620 | 722.92 | 6.1 | 0.85 | 716.73 | 728.2 | 712.38 | 0 |
| 1779926220 | 716.82 | -11.27 | -1.55 | 728 | 731.88 | 712.58 | 0 |
| 1779839820 | 728.09 | 2.86 | 0.39 | 725.16 | 735.99 | 716.16 | 0 |
| 1779753420 | 725.23 | -6.7 | -0.92 | 732.66 | 736.47 | 724.57 | 0 |
| 1779667020 | 731.93 | 3.06 | 0.42 | 728.87043 | 732.61 | 728.87043 | 0 |
| 1779580620 | 728.87043 | -1.35 | -0.18 | 728.87043 | 730.22 | 728.87043 | 0 |
| 1779494220 | 730.22 | -5.56 | -0.76 | 735.84 | 739.03 | 727.47 | 0 |
| 1779407820 | 735.78 | -7.58 | -1.02 | 743.34 | 746.18 | 734.12 | 0 |
| 1779321420 | 743.36 | -6.56 | -0.87 | 749.93 | 755.02 | 737.88 | 0 |
| 1779235020 | 749.92 | -8.41 | -1.11 | 758.3 | 761.48 | 747.42 | 0 |
| 1779148620 | 758.33 | 7.89 | 1.05 | 750.52 | 761.87 | 749.54 | 0 |
| 1779062220 | 750.44 | 0.71 | 0.09 | 750.66 | 751.57 | 745.56183 | 0 |
| 1778975820 | 749.73 | 0 | 0.00 | 749.73 | 749.73 | 749.73 | 0 |
| 1778889420 | 749.73 | -7.37 | -0.97 | 757.16 | 760.64 | 743.41 | 0 |
| 1778803020 | 757.1 | 2.21 | 0.29 | 754.77 | 767.29 | 754.22 | 0 |
| 1778716620 | 754.89 | -16.41 | -2.13 | 771.17 | 776.07 | 751.49 | 0 |
| 1778630220 | 771.3 | 4.71 | 0.61 | 766.62 | 774.2 | 761.78 | 0 |
| 1778543820 | 766.59 | 3.53 | 0.46 | 763.11 | 770.98 | 757.47 | 0 |
| 1778457420 | 763.06 | 4.72 | 0.62 | 763.06 | 763.06 | 758.34348 | 0 |
| 1778370960 | 758.34348 | -4.98 | -0.65 | 758.34348 | 763.32 | 758.34348 | 0 |
| 1778284620 | 763.32 | 7.29 | 0.96 | 756.07 | 768.06 | 755.84 | 0 |
| 1778198220 | 756.03 | 1.48 | 0.20 | 754.54 | 763.29 | 749.84 | 0 |
| 1778111820 | 754.55 | 0.9 | 0.12 | 754.48 | 761.69 | 744.29 | 0 |
| 1778025420 | 753.65 | 5.67 | 0.76 | 748.13 | 759.91 | 747.71 | 0 |
| 1777939020 | 747.98 | 10.37 | 1.41 | 737.64 | 753.08 | 733.66 | 0 |
| 1777852620 | 737.61 | 5.08 | 0.69 | 737.61 | 737.61 | 732.53 | 0 |
| 1777766220 | 732.53 | 0 | 0.00 | 732.53 | 732.53 | 732.53 | 0 |
| 1777679820 | 732.53 | -3.1 | -0.42 | 735.6 | 739.1 | 732.08 | 0 |
| 1777593420 | 735.63 | 11.24 | 1.55 | 724.38 | 740.73 | 724.18 | 0 |
| 1777507020 | 724.39 | 1.42 | 0.20 | 723 | 729.03 | 716.34 | 0 |
| 1777420620 | 722.97 | -1.45 | -0.20 | 724.51 | 727.34 | 718.7 | 0 |
| 1777334220 | 724.42 | 10.76 | 1.51 | 713.66 | 729.15 | 707.79 | 0 |
| 1777247820 | 713.66 | 2.01 | 0.28 | 709.53694 | 713.66 | 709.53694 | 0 |
| 1777161420 | 711.65 | 0 | 0.00 | 711.65 | 711.65 | 711.65 | 0 |
| 1777075020 | 711.65 | 2.75 | 0.39 | 708.76 | 716.04 | 704.16 | 0 |
| 1776988620 | 708.9 | -8 | -1.12 | 716.9 | 723.98 | 705.78 | 0 |
| 1776902220 | 716.9 | 1.24 | 0.17 | 715.71 | 723.28 | 713.24 | 0 |
| 1776815820 | 715.66 | -7.08 | -0.98 | 722.74 | 724.57 | 715.51 | 0 |
| 1776729420 | 722.74 | -1.48 | -0.20 | 720.4 | 723.17 | 713.03 | 0 |
| 1776642960 | 724.22 | 0 | 0.00 | 724.22 | 724.22 | 724.22 | 0 |
| 1776556560 | 724.22 | 0 | 0.00 | 724.22 | 725.5608 | 724.22 | 0 |
| 1776470220 | 724.22 | -0.05 | -0.01 | 724.26 | 730.35 | 722.29 | 0 |
| 1776383820 | 724.27 | 0.01 | 0.00 | 724.26 | 727.64 | 720.74 | 0 |
| 1776297420 | 724.26 | 3.13 | 0.43 | 721.2 | 728.03 | 715.45 | 0 |
| 1776211020 | 721.13 | 0.56 | 0.08 | 720.6 | 724.51 | 715.49 | 0 |
| 1776124620 | 720.57 | -7.37 | -1.01 | 727.84 | 729.65 | 717.07 | 0 |
| 1776038220 | 727.94 | -1.21 | -0.17 | 726.89131 | 727.94 | 726.89131 | 0 |
| 1775951820 | 729.15 | 0 | 0.00 | 729.15 | 729.15 | 729.15 | 0 |
| 1775865420 | 729.15 | 12.14 | 1.69 | 717.07 | 730.64 | 712.89 | 0 |
| 1775779020 | 717.01 | 2.12 | 0.30 | 715.04 | 720.45 | 709.12 | 0 |
| 1775692620 | 714.89 | -1.5 | -0.21 | 716.53 | 727.76 | 712.51 | 0 |
| 1775606220 | 716.39 | -0.23 | -0.03 | 716.48 | 719.34 | 711.55 | 0 |
| 1775519820 | 716.62 | 5.6 | 0.79 | 710.93 | 718.91 | 708.6 | 0 |
| 1775433420 | 711.02 | -0.55 | -0.08 | 710.93 | 711.57 | 710.84 | 0 |
| 1775347020 | 711.57 | 0 | 0.00 | 711.57 | 711.57 | 711.57 | 0 |
| 1775260620 | 711.57 | 1.5 | 0.21 | 709.9 | 712.59 | 709.74 | 0 |
| 1775174220 | 710.07 | -2.39 | -0.34 | 712.61 | 714.57 | 704.08 | 0 |
| 1775087820 | 712.46 | 3.34 | 0.47 | 709.25 | 720.33 | 707.8 | 0 |
| 1775001420 | 709.12 | 10.84 | 1.55 | 698.34 | 711.95 | 698.72 | 0 |
| 1774915020 | 698.28 | -2.02 | -0.29 | 700.98 | 707.16 | 694.17 | 0 |
| 1774828620 | 700.3 | 0 | 0.00 | 700.3 | 700.3 | 700.3 | 0 |
| 1774742220 | 700.3 | 0 | 0.00 | 700.3 | 700.3 | 700.3 | 0 |
| 1774655820 | 700.3 | -4.26 | -0.60 | 704.44 | 706.19 | 697.41 | 0 |
| 1774569420 | 704.56 | -1.9 | -0.27 | 706.52 | 709.97 | 701.05 | 0 |
| 1774483020 | 706.46 | -1.39 | -0.20 | 707.79 | 711.47 | 704.05 | 0 |
| 1774396620 | 707.85 | -1.17 | -0.17 | 709.01 | 714.58 | 700.4 | 0 |
| 1774310220 | 709.02 | 7.14 | 1.02 | 695.7 | 709.59 | 688.69 | 0 |
| 1774223820 | 701.88118 | 0 | 0.00 | 701.88118 | 701.88118 | 701.88118 | 0 |
| 1774137420 | 701.88118 | 3.16 | 0.45 | 701.1985 | 701.88118 | 698.72 | 0 |
| 1774051020 | 698.72 | -8.44 | -1.19 | 707.43 | 708.13 | 697.1 | 0 |
| 1773964620 | 707.16 | 3.07 | 0.44 | 704.08 | 709.64 | 696 | 0 |
| 1773878220 | 704.09 | -8.43 | -1.18 | 712.74 | 714.58 | 702.13 | 0 |
| 1773791820 | 712.52 | 4.96 | 0.70 | 708.02 | 715.79 | 705.62 | 0 |
| 1773705420 | 707.56 | 9.96 | 1.43 | 693.67 | 708.71 | 685.77 | 0 |
| 1773619020 | 697.60488 | 2.29 | 0.33 | 697.60488 | 697.60488 | 697.60488 | 0 |
| 1773532620 | 695.31 | 0 | 0.00 | 695.31 | 695.31 | 695.31 | 0 |
| 1773446220 | 695.31 | -8.99 | -1.28 | 704.12 | 708.56 | 695.14 | 0 |
| 1773359820 | 704.3 | -9.09 | -1.27 | 713.58 | 722.88 | 703.32 | 0 |
| 1773273420 | 713.39 | -5.22 | -0.73 | 718.58 | 718.92 | 707.73 | 0 |
| 1773187020 | 718.61 | -4.21 | -0.58 | 722.76 | 729.64 | 717.59 | 0 |
| 1773100620 | 722.82 | 5.5 | 0.77 | 719.67 | 723.22 | 708.7 | 0 |
| 1773014220 | 717.32128 | 0 | 0.00 | 717.32128 | 717.32128 | 717.32128 | 0 |
| 1772927760 | 717.32128 | -4.21 | -0.58 | 717.32128 | 721.53 | 717.32128 | 0 |
| 1772841420 | 721.53 | 1.62 | 0.23 | 719.89 | 725.53 | 712.68 | 0 |
| 1772755020 | 719.91 | 1.04 | 0.14 | 718.86 | 724.64 | 714.2 | 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。
