Hot Features
プレミアム
Colombian Peso vs Brazilian Real (COPBRL)
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 | 2.18E-5 | 1.54467512223 | 0.0014113 | 0.0014601 | 0.0013983 | 0 | 0 | FX |
| 4 | 0.0001241 | 9.48051948052 | 0.001309 | 0.0014601 | 0.0012952 | 0 | 0 | FX |
| 12 | 2.58E-5 | 1.83329780431 | 0.0014073 | 0.001463 | 0.0012952 | 0 | 0 | FX |
| 26 | 1.36E-5 | 0.958083832335 | 0.0014195 | 0.0015111 | 0.0012952 | 0 | 0 | FX |
| 52 | 8.23E-5 | 6.09268581581 | 0.0013508 | 0.0015111 | 0.0012952 | 0 | 0 | FX |
| 156 | 0.0002653 | 22.7179311526 | 0.0011678 | 0.0015329 | 0.0011371 | 0 | 0 | FX |
| 260 | 2.66E-5 | 1.89121933878 | 0.0014065 | 0.0015329 | 0.0009924 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781049420 | 0.0014357 | -1.4E-5 | -0.97 | 0.0014504 | 0.0014522 | 0.0014296 | 0 |
| 1780963020 | 0.0014496 | 1.0E-5 | 0.69 | 0.0014392 | 0.0014601 | 0.0014307 | 0 |
| 1780876620 | 0.0014392 | -8.0E-7 | -0.06 | 0.0014383 | 0.00144 | 0.0014383 | 0 |
| 1780790220 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1780703820 | 0.00144 | 2.2E-5 | 1.55 | 0.0014185 | 0.0014443 | 0.0014177 | 0 |
| 1780617420 | 0.0014177 | -4.0E-7 | -0.03 | 0.0014173 | 0.001427 | 0.0014123 | 0 |
| 1780531020 | 0.0014181 | 5.6E-5 | 4.11 | 0.0014113 | 0.0014308 | 0.0013983 | 0 |
| 1780444620 | 0.001362 | -2.0E-6 | -0.15 | 0.0013636 | 0.0013652 | 0.0013604 | 0 |
| 1780358220 | 0.0013644 | -2.1E-5 | -1.52 | 0.0013863 | 0.0013912 | 0.0013565 | 0 |
| 1780271820 | 0.0013855 | -6.0E-6 | -0.43 | 0.0013879 | 0.0013912 | 0.0013855 | 0 |
| 1780185420 | 0.0013912 | 0 | 0.00 | 0.0013912 | 0.0013912 | 0.0013912 | 0 |
| 1780099020 | 0.0013912 | -8.0E-6 | -0.57 | 0.0013996 | 0.0014028 | 0.0013838 | 0 |
| 1780012620 | 0.0013996 | 1.9E-5 | 1.38 | 0.0013813 | 0.0014112 | 0.001374 | 0 |
| 1779926220 | 0.0013804 | -5.0E-6 | -0.36 | 0.0013865 | 0.0013928 | 0.0013683 | 0 |
| 1779839820 | 0.0013856 | 2.6E-5 | 1.91 | 0.0013601 | 0.0013914 | 0.0013578 | 0 |
| 1779753420 | 0.0013601 | -1.1E-5 | -0.80 | 0.0013687 | 0.0013727 | 0.0013561 | 0 |
| 1779667020 | 0.0013711 | -7.0E-7 | -0.05 | 0.0013718 | 0.0013718 | 0.0013703 | 0 |
| 1779580620 | 0.0013718 | 0 | 0.00 | 0.0013718 | 0.0013718 | 0.0013718 | 0 |
| 1779494220 | 0.0013718 | 2.0E-5 | 1.48 | 0.0013513 | 0.0013768 | 0.0013458 | 0 |
| 1779407820 | 0.0013521 | 2.2E-5 | 1.65 | 0.0013314 | 0.0013616 | 0.0013228 | 0 |
| 1779321420 | 0.0013306 | 5.0E-7 | 0.04 | 0.0013285 | 0.0013479 | 0.0013239 | 0 |
| 1779235020 | 0.0013301 | 8.0E-6 | 0.61 | 0.0013211 | 0.0013372 | 0.001312 | 0 |
| 1779148620 | 0.0013219 | -1.2E-5 | -0.90 | 0.0013349 | 0.0013396 | 0.0013158 | 0 |
| 1779062220 | 0.0013341 | -7.0E-6 | -0.52 | 0.0013365 | 0.0013412 | 0.0013341 | 0 |
| 1778975820 | 0.0013412 | 0 | 0.00 | 0.0013412 | 0.0013412 | 0.0013412 | 0 |
| 1778889420 | 0.0013412 | 2.0E-5 | 1.51 | 0.0013205 | 0.00135 | 0.0013106 | 0 |
| 1778803020 | 0.0013213 | -1.0E-5 | -0.75 | 0.0013318 | 0.0013322 | 0.0013159 | 0 |
| 1778716620 | 0.001331 | 2.3E-5 | 1.76 | 0.001309 | 0.0013358 | 0.0012952 | 0 |
| 1778630220 | 0.0013083 | -7.0E-6 | -0.53 | 0.0013142 | 0.0013182 | 0.0013044 | 0 |
| 1778543820 | 0.0013149 | -4.0E-6 | -0.30 | 0.0013163 | 0.0013241 | 0.0013087 | 0 |
| 1778457420 | 0.0013186 | 0 | 0.00 | 0.0013186 | 0.0013186 | 0.0013186 | 0 |
| 1778371020 | 0.0013186 | 0 | 0.00 | 0.0013186 | 0.0013186 | 0.0013186 | 0 |
| 1778284620 | 0.0013186 | -1.0E-5 | -0.75 | 0.0013286 | 0.0013302 | 0.001311 | 0 |
| 1778198220 | 0.0013286 | -7.0E-7 | -0.05 | 0.0013286 | 0.0013387 | 0.0013209 | 0 |
| 1778111820 | 0.0013293 | -3.6E-5 | -2.64 | 0.0013237 | 0.0013379 | 0.0013194 | 0 |
| 1778025420 | 0.0013652 | -6.0E-6 | -0.44 | 0.0013699 | 0.0013699 | 0.0013628 | 0 |
| 1777939020 | 0.0013708 | 1.0E-6 | 0.07 | 0.0013687 | 0.0013787 | 0.0013628 | 0 |
| 1777852620 | 0.0013695 | -1.0E-5 | -0.73 | 0.0013703 | 0.0013791 | 0.0013695 | 0 |
| 1777766220 | 0.0013791 | 0 | 0.00 | 0.0013791 | 0.0013791 | 0.0013791 | 0 |
| 1777679820 | 0.0013791 | 6.0E-6 | 0.44 | 0.0013727 | 0.0013799 | 0.0013679 | 0 |
| 1777593420 | 0.0013735 | -1.7E-5 | -1.22 | 0.0013914 | 0.0013889 | 0.0013679 | 0 |
| 1777507020 | 0.0013905 | 1.5E-5 | 1.09 | 0.0013743 | 0.0013986 | 0.0013671 | 0 |
| 1777420620 | 0.0013751 | -2.9E-5 | -2.07 | 0.0014028 | 0.0014045 | 0.0013671 | 0 |
| 1777334220 | 0.0014037 | 4.0E-6 | 0.29 | 0.0014003 | 0.001416 | 0.0013963 | 0 |
| 1777247820 | 0.0013995 | -1.0E-5 | -0.71 | 0.0013995 | 0.0014093 | 0.0013995 | 0 |
| 1777161420 | 0.0014093 | 0 | 0.00 | 0.0014093 | 0.0014093 | 0.0014093 | 0 |
| 1777075020 | 0.0014093 | -5.0E-6 | -0.35 | 0.0014143 | 0.0014244 | 0.0014003 | 0 |
| 1776988620 | 0.0014143 | 2.6E-5 | 1.87 | 0.0013875 | 0.0014201 | 0.0013796 | 0 |
| 1776902220 | 0.0013884 | -1.3E-5 | -0.93 | 0.0014018 | 0.0014035 | 0.0013844 | 0 |
| 1776815820 | 0.0014009 | 2.6E-5 | 1.89 | 0.0013754 | 0.0014009 | 0.0013722 | 0 |
| 1776729420 | 0.0013754 | -3.0E-6 | -0.22 | 0.0013814 | 0.0013991 | 0.0013746 | 0 |
| 1776642960 | 0.0013782 | 0 | 0.00 | 0.0013782 | 0.0013782 | 0.0013782 | 0 |
| 1776556560 | 0.0013782 | 0 | 0.00 | 0.0013782 | 0.0013782 | 0.0013782 | 0 |
| 1776470220 | 0.0013782 | -1.0E-6 | -0.07 | 0.0013786 | 0.0013855 | 0.0013766 | 0 |
| 1776383820 | 0.0013794 | -1.7E-5 | -1.22 | 0.0013962 | 0.0013962 | 0.001377 | 0 |
| 1776297420 | 0.0013962 | 6.0E-6 | 0.43 | 0.0013889 | 0.0013971 | 0.0013864 | 0 |
| 1776211020 | 0.0013905 | 1.1E-5 | 0.80 | 0.0013792 | 0.0013963 | 0.0013752 | 0 |
| 1776124620 | 0.00138 | 1.0E-5 | 0.73 | 0.0013708 | 0.0013849 | 0.0013692 | 0 |
| 1776038220 | 0.0013699 | -6.0E-6 | -0.44 | 0.0013692 | 0.0013757 | 0.0013692 | 0 |
| 1775951820 | 0.0013757 | 0 | 0.00 | 0.0013757 | 0.0013757 | 0.0013757 | 0 |
| 1775865420 | 0.0013757 | -2.7E-5 | -1.92 | 0.0014023 | 0.0014097 | 0.0013749 | 0 |
| 1775779020 | 0.0014031 | 2.0E-5 | 1.45 | 0.0013835 | 0.0014149 | 0.0013827 | 0 |
| 1775692620 | 0.0013835 | -3.0E-5 | -2.12 | 0.0014148 | 0.0014199 | 0.0013802 | 0 |
| 1775606220 | 0.0014139 | 3.0E-6 | 0.21 | 0.001412 | 0.001418 | 0.0013955 | 0 |
| 1775519820 | 0.0014112 | -2.0E-6 | -0.14 | 0.0014138 | 0.0014248 | 0.0014112 | 0 |
| 1775433420 | 0.0014129 | 0 | 0.00 | 0.0014129 | 0.0014138 | 0.0014129 | 0 |
| 1775347020 | 0.0014129 | 0 | 0.00 | 0.0014129 | 0.0014129 | 0.0014129 | 0 |
| 1775260620 | 0.0014129 | -3.0E-6 | -0.21 | 0.0014171 | 0.0014171 | 0.0014112 | 0 |
| 1775174220 | 0.0014162 | 1.4E-5 | 1.00 | 0.0014013 | 0.0014308 | 0.0013921 | 0 |
| 1775087820 | 0.0014021 | -2.6E-5 | -1.82 | 0.0014276 | 0.0014337 | 0.0013996 | 0 |
| 1775001420 | 0.0014285 | -3.0E-6 | -0.21 | 0.0014328 | 0.0014354 | 0.0014217 | 0 |
| 1774915020 | 0.0014319 | 8.0E-6 | 0.56 | 0.0014244 | 0.0014371 | 0.0014233 | 0 |
| 1774828620 | 0.0014235 | -1.1E-5 | -0.77 | 0.0014244 | 0.0014348 | 0.0014227 | 0 |
| 1774742220 | 0.0014348 | 0 | 0.00 | 0.0014348 | 0.0014348 | 0.0014348 | 0 |
| 1774655820 | 0.0014348 | 1.1E-5 | 0.77 | 0.0014235 | 0.0014356 | 0.001421 | 0 |
| 1774569420 | 0.0014235 | 5.0E-6 | 0.35 | 0.0014181 | 0.0014331 | 0.0014096 | 0 |
| 1774483020 | 0.0014181 | 7.0E-6 | 0.50 | 0.0014124 | 0.0014259 | 0.0014047 | 0 |
| 1774396620 | 0.0014115 | -2.0E-6 | -0.14 | 0.0014138 | 0.0014254 | 0.0013979 | 0 |
| 1774310220 | 0.0014138 | -3.4E-5 | -2.35 | 0.0014432 | 0.001463 | 0.001412 | 0 |
| 1774223820 | 0.0014476 | 0 | 0.00 | 0.0014476 | 0.0014476 | 0.0014476 | 0 |
| 1774137420 | 0.0014476 | 0 | 0.00 | 0.0014476 | 0.0014476 | 0.0014476 | 0 |
| 1774051020 | 0.0014476 | 2.2E-5 | 1.54 | 0.0014256 | 0.0014476 | 0.0014212 | 0 |
| 1773964620 | 0.0014256 | 1.0E-5 | 0.71 | 0.0014161 | 0.0014404 | 0.0014076 | 0 |
| 1773878220 | 0.0014153 | 7.0E-6 | 0.50 | 0.0014073 | 0.0014178 | 0.0014026 | 0 |
| 1773791820 | 0.0014081 | -1.0E-5 | -0.70 | 0.0014169 | 0.0014238 | 0.0014039 | 0 |
| 1773705420 | 0.0014185 | -2.9E-5 | -2.00 | 0.0014446 | 0.0014633 | 0.0014169 | 0 |
| 1773619020 | 0.0014473 | 0 | 0.00 | 0.0014473 | 0.0014473 | 0.0014473 | 0 |
| 1773532620 | 0.0014473 | 0 | 0.00 | 0.0014473 | 0.0014473 | 0.0014473 | 0 |
| 1773446220 | 0.0014473 | 3.6E-5 | 2.55 | 0.001413 | 0.0014482 | 0.0013995 | 0 |
| 1773359820 | 0.0014113 | 1.3E-5 | 0.93 | 0.0013986 | 0.001413 | 0.0013911 | 0 |
| 1773273420 | 0.0013986 | 3.0E-5 | 2.19 | 0.001369 | 0.0014088 | 0.0013706 | 0 |
| 1773187020 | 0.001369 | -1.9E-5 | -1.37 | 0.0013879 | 0.0013989 | 0.0013665 | 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。
