Hot Features
プレミアム
Canadian Dollar vs Colombian Peso (CADCOP)
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 | -16.7444 | -0.532829571513 | 3142.5433 | 3159.6195 | 3105.4858 | 0 | 0 | FX |
| 4 | 15.1793 | 0.487983165798 | 3110.6196 | 3206.0185 | 3105.4858 | 0 | 0 | FX |
| 12 | 58.1476 | 1.89550878876 | 3067.6513 | 3206.0185 | 3043.8548 | 0 | 0 | FX |
| 26 | 296.7231 | 10.4883403972 | 2829.0758 | 3206.0185 | 2812.092 | 0 | 0 | FX |
| 52 | 150.3309 | 5.05234470678 | 2975.468 | 3206.0185 | 2767.6433 | 0 | 0 | FX |
| 156 | 7.7893 | 0.249816421348 | 3118.0096 | 3792.5766 | 0.333703 | 0 | 0 | FX |
| 260 | 537.3593 | 20.7599706016 | 2588.4396 | 3792.5766 | 0.333703 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 3105.4858 | -54.13 | -1.71 | 3131.2502 | 3131.2502 | 3105.4858 | 0 |
| 1732579020 | 3159.6194 | 19.71 | 0.63 | 3159.6194 | 3159.6194 | 3139.9052 | 0 |
| 1732492620 | 3139.9052 | 0 | 0.00 | 3139.9052 | 3139.9052 | 3139.9052 | 0 |
| 1732406220 | 3139.9052 | 0.88 | 0.03 | 3139.9052 | 3139.9052 | 3139.0216 | 0 |
| 1732319820 | 3139.0216 | -4.76 | -0.15 | 3157.1859 | 3157.1859 | 3139.0216 | 0 |
| 1732233420 | 3143.7858 | -1.55 | -0.05 | 3152.3137 | 3151.4686 | 3143.7858 | 0 |
| 1732147020 | 3145.3314 | 5.51 | 0.18 | 3142.5433 | 3145.3314 | 3142.5433 | 0 |
| 1732060620 | 3139.8167 | -6.65 | -0.21 | 3144.7608 | 3144.7608 | 3139.8167 | 0 |
| 1731974220 | 3146.4663 | -47.41 | -1.48 | 3197.6518 | 3197.6518 | 3145.375 | 0 |
| 1731887820 | 3193.8741 | 0 | 0.00 | 3193.8741 | 3193.8741 | 3193.8741 | 0 |
| 1731801420 | 3193.8741 | -2.8 | -0.09 | 3193.8741 | 3193.8741 | 3193.8741 | 0 |
| 1731715020 | 3196.6716 | -0.72 | -0.02 | 3183.3676 | 3196.6716 | 3183.3676 | 0 |
| 1731628620 | 3197.3965 | 73.7 | 2.36 | 3206.0185 | 3206.0185 | 3197.3965 | 0 |
| 1731542220 | 3123.7011 | -2.89 | -0.09 | 3123.7011 | 3123.7011 | 3123.7011 | 0 |
| 1731455820 | 3126.5912 | -3.68 | -0.12 | 3133.5395 | 3133.5395 | 3126.5912 | 0 |
| 1731369420 | 3130.2689 | 17.39 | 0.56 | 3130.2689 | 3130.2689 | 3112.8772 | 0 |
| 1731283020 | 3112.8772 | -60.78 | -1.92 | 3112.8772 | 3112.8772 | 3112.8772 | 0 |
| 1731196620 | 3173.6601 | 0 | 0.00 | 3173.6601 | 3173.6601 | 3173.6601 | 0 |
| 1731110220 | 3173.6601 | -3.47 | -0.11 | 3173.6601 | 3173.6601 | 3173.6601 | 0 |
| 1731023820 | 3177.1311 | 5.46 | 0.17 | 3163.3264 | 3177.1311 | 3163.3264 | 0 |
| 1730937420 | 3171.6742 | -22.78 | -0.71 | 3171.6742 | 3194.4577 | 3171.6742 | 0 |
| 1730851020 | 3194.4577 | 2.86 | 0.09 | 3194.4577 | 3194.4577 | 3191.5967 | 0 |
| 1730764620 | 3191.5967 | 9.11 | 0.29 | 3173.8309 | 3191.5967 | 3173.7576 | 0 |
| 1730678220 | 3182.4861 | 0 | 0.00 | 3182.4861 | 3182.4861 | 3182.4861 | 0 |
| 1730591820 | 3182.4861 | 6.44 | 0.20 | 3182.4861 | 3182.4861 | 3176.0427 | 0 |
| 1730505420 | 3176.0427 | 0.94 | 0.03 | 3169.0159 | 3176.0427 | 3169.0159 | 0 |
| 1730419020 | 3175.1027 | 17.75 | 0.56 | 3152.1439 | 3175.1027 | 3152.1439 | 0 |
| 1730332620 | 3157.3532 | 35.56 | 1.14 | 3110.6196 | 3157.3532 | 3110.8055 | 0 |
| 1730246220 | 3121.7945 | 4.4 | 0.14 | 3121.4299 | 3121.7945 | 3121.4299 | 0 |
| 1730159820 | 3117.3934 | -2.33 | -0.07 | 3117.3934 | 3119.7223 | 3117.3934 | 0 |
| 1730073420 | 3119.7223 | 0 | 0.00 | 3119.7223 | 3119.7223 | 3119.7223 | 0 |
| 1729986960 | 3119.7223 | 0 | 0.00 | 3119.7223 | 3119.7223 | 3119.7223 | 0 |
| 1729900620 | 3119.7223 | -8.56 | -0.27 | 3113.6817 | 3121.2935 | 3113.6817 | 0 |
| 1729814220 | 3128.28 | 42.29 | 1.37 | 3084.5517 | 3128.28 | 3084.5517 | 0 |
| 1729727820 | 3085.9899 | -7.71 | -0.25 | 3103.744 | 3103.744 | 3085.9899 | 0 |
| 1729641420 | 3093.7012 | 2.08 | 0.07 | 3097.1044 | 3097.1044 | 3093.7012 | 0 |
| 1729555020 | 3091.6192 | 18.96 | 0.62 | 3072.5082 | 3091.6192 | 3072.5082 | 0 |
| 1729468620 | 3072.6618 | 0 | 0.00 | 3072.6618 | 3072.6618 | 3072.6618 | 0 |
| 1729382220 | 3072.6618 | -9.14 | -0.30 | 3072.6618 | 3081.8038 | 3072.6618 | 0 |
| 1729295820 | 3081.8038 | -12.69 | -0.41 | 3100.8793 | 3100.8793 | 3081.8038 | 0 |
| 1729209420 | 3094.4898 | 15.34 | 0.50 | 3094.5249 | 3094.5249 | 3094.4898 | 0 |
| 1729123020 | 3079.1514 | 31.32 | 1.03 | 3058.3226 | 3079.1514 | 3058.3226 | 0 |
| 1729036620 | 3047.8334 | -6.04 | -0.20 | 3057.2787 | 3057.2787 | 3047.8334 | 0 |
| 1728950220 | 3053.8693 | 0.51 | 0.02 | 3053.2844 | 3053.8693 | 3053.2844 | 0 |
| 1728863820 | 3053.3554 | 1.93 | 0.06 | 3053.3554 | 3053.3554 | 3053.3554 | 0 |
| 1728777420 | 3051.4292 | 0 | 0.00 | 3051.4292 | 3051.4292 | 3051.4292 | 0 |
| 1728691020 | 3051.4292 | -30.57 | -0.99 | 3081.0566 | 3081.0566 | 3051.4292 | 0 |
| 1728604620 | 3081.9994 | -9.21 | -0.30 | 3081.9994 | 3081.9994 | 3081.9994 | 0 |
| 1728518220 | 3091.2104 | -0.32 | -0.01 | 3089.6625 | 3091.2104 | 3089.6625 | 0 |
| 1728431820 | 3091.5294 | 38.12 | 1.25 | 3043.8548 | 3091.5294 | 3043.8548 | 0 |
| 1728345420 | 3053.413 | -49.54 | -1.60 | 3101.1221 | 3101.1221 | 3053.413 | 0 |
| 1728259020 | 3102.955 | 0 | 0.00 | 3102.955 | 3102.955 | 3102.955 | 0 |
| 1728172620 | 3102.955 | 0 | 0.00 | 3102.955 | 3102.955 | 3102.955 | 0 |
| 1728086220 | 3102.955 | 12.73 | 0.41 | 3091.8724 | 3102.955 | 3090.1812 | 0 |
| 1727999820 | 3090.2289 | -41.15 | -1.31 | 3133.9115 | 3133.9115 | 3090.2289 | 0 |
| 1727913420 | 3131.3814 | 30.11 | 0.97 | 3117.5191 | 3131.3814 | 3117.5191 | 0 |
| 1727827020 | 3101.2706 | 26.34 | 0.86 | 3089.5685 | 3101.2706 | 3088.1025 | 0 |
| 1727740620 | 3074.9305 | -9.57 | -0.31 | 3074.1106 | 3074.9305 | 3074.1106 | 0 |
| 1727654220 | 3084.4994 | 0 | 0.00 | 3084.4994 | 3084.4994 | 3084.4994 | 0 |
| 1727567760 | 3084.4994 | 0 | 0.00 | 3084.4994 | 3084.4994 | 3084.4994 | 0 |
| 1727481360 | 3084.4994 | -33.62 | -1.08 | 3108.1632 | 3108.1632 | 3084.4994 | 0 |
| 1727395020 | 3118.1209 | 24.42 | 0.79 | 3098.5333 | 3118.1209 | 3098.5333 | 0 |
| 1727308620 | 3093.698 | 15.87 | 0.52 | 3078.7661 | 3093.698 | 3078.7661 | 0 |
| 1727222220 | 3077.8238 | 15.76 | 0.51 | 3070.3243 | 3077.8238 | 3070.3243 | 0 |
| 1727135820 | 3062.0609 | -4.08 | -0.13 | 3067.6066 | 3067.6066 | 3062.0609 | 0 |
| 1727049420 | 3066.1378 | 0 | 0.00 | 3066.1378 | 3066.1378 | 3066.1378 | 0 |
| 1726963020 | 3066.1378 | 0 | 0.00 | 3066.1378 | 3066.1378 | 3066.1378 | 0 |
| 1726876620 | 3066.1378 | -18.76 | -0.61 | 3081.4658 | 3081.4658 | 3066.1378 | 0 |
| 1726790220 | 3084.8995 | -14.03 | -0.45 | 3100.5165 | 3100.5165 | 3084.8995 | 0 |
| 1726703820 | 3098.9269 | -23.74 | -0.76 | 3121.4259 | 3122.3759 | 3098.9269 | 0 |
| 1726617420 | 3122.6652 | 38.3 | 1.24 | 3079.6805 | 3122.6652 | 3078.6522 | 0 |
| 1726531020 | 3084.3622 | -15.8 | -0.51 | 3102.0294 | 3102.0294 | 3084.3622 | 0 |
| 1726444620 | 3100.1659 | 0.38 | 0.01 | 3104.6998 | 3104.6998 | 3100.1659 | 0 |
| 1726358220 | 3099.7851 | 0 | 0.00 | 3099.7851 | 3099.7851 | 3099.7851 | 0 |
| 1726271820 | 3099.7851 | -46.8 | -1.49 | 3129.228 | 3129.228 | 3099.7851 | 0 |
| 1726185420 | 3146.5819 | -4.58 | -0.15 | 3163.5953 | 3163.5953 | 3146.5819 | 0 |
| 1726099020 | 3151.1573 | 23.72 | 0.76 | 3121.8838 | 3151.1573 | 3121.8838 | 0 |
| 1726012620 | 3127.4391 | 44.92 | 1.46 | 3082.0364 | 3127.4391 | 3082.0364 | 0 |
| 1725926220 | 3082.5203 | 10.43 | 0.34 | 3075.5109 | 3082.5203 | 3075.5109 | 0 |
| 1725839820 | 3072.0882 | -12.68 | -0.41 | 3072.0882 | 3072.0882 | 3072.0882 | 0 |
| 1725753420 | 3084.7646 | 0 | 0.00 | 3084.7646 | 3084.7646 | 3084.7646 | 0 |
| 1725667020 | 3084.7646 | -6.02 | -0.19 | 3090.6388 | 3090.6388 | 3084.7646 | 0 |
| 1725580620 | 3090.783 | 1.06 | 0.03 | 3090.7438 | 3091.9475 | 3090.7438 | 0 |
| 1725494220 | 3089.7219 | 15.6 | 0.51 | 3067.6513 | 3089.8664 | 3067.6513 | 0 |
| 1725407820 | 3074.1176 | -24.64 | -0.80 | 3099.9641 | 3099.9641 | 3074.1176 | 0 |
| 1725321420 | 3098.7603 | 33.17 | 1.08 | 3098.7603 | 3098.7603 | 3065.588 | 0 |
| 1725235020 | 3065.588 | 0 | 0.00 | 3065.588 | 3065.588 | 3065.588 | 0 |
| 1725148620 | 3065.588 | 7.49 | 0.25 | 3065.588 | 3065.588 | 3058.0947 | 0 |
| 1725062220 | 3058.0947 | 9.23 | 0.30 | 3043.6804 | 3058.0947 | 3043.6804 | 0 |
| 1724975820 | 3048.8634 | 54.07 | 1.81 | 2994.9973 | 3048.8634 | 2994.9973 | 0 |
| 1724889420 | 2994.7975 | 3.73 | 0.12 | 2997.8868 | 2997.8868 | 2991.0638 | 0 |
| 1724803020 | 2991.0638 | 8.17 | 0.27 | 2989.377 | 2991.0638 | 2989.377 | 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
