Hot Features
プレミアム
Colombian Peso vs Mexican Nuevo Peso (COPMXN)
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 | 0.0001748 | 3.66595360933 | 0.0047682 | 0.004943 | 0.0046825 | 0 | 0 | FX |
| 4 | 0.0003344 | 7.25599965282 | 0.0046086 | 0.004943 | 0.0045437 | 0 | 0 | FX |
| 12 | 0.0001042 | 2.15342646937 | 0.0048388 | 0.0049665 | 0.0045437 | 0 | 0 | FX |
| 26 | 0.0001524 | 3.18122990857 | 0.0047906 | 0.0049665 | 0.0045437 | 0 | 0 | FX |
| 52 | 0.0002699 | 5.77560933855 | 0.0046731 | 0.0049779 | 0.0003785 | 0 | 0 | FX |
| 156 | 0.0009216 | 22.9173919531 | 0.0040214 | 4.022894 | 0.0003785 | 0 | 0 | FX |
| 260 | -0.0005359 | -9.78116045192 | 0.0054789 | 85.650615 | 0.0003785 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780703820 | 0.0048557 | 1.6E-5 | 0.33 | 0.00484 | 0.0048746 | 0.0048389 | 0 |
| 1780617420 | 0.0048396 | 6.0E-7 | 0.01 | 0.004839 | 0.004855 | 0.0048287 | 0 |
| 1780531020 | 0.004839 | 0.0001526 | 3.26 | 0.0048583 | 0.0048603 | 0.0048261 | 0 |
| 1780444620 | 0.0046864 | -1.1E-5 | -0.23 | 0.0046978 | 0.0046971 | 0.0046825 | 0 |
| 1780358220 | 0.0046978 | -7.2E-5 | -1.51 | 0.0047707 | 0.0047723 | 0.0046911 | 0 |
| 1780271820 | 0.0047696 | 1.0E-6 | 0.02 | 0.0047682 | 0.0047806 | 0.0047666 | 0 |
| 1780185420 | 0.0047682 | 0 | 0.00 | 0.0047682 | 0.0047682 | 0.0047682 | 0 |
| 1780099020 | 0.0047682 | -2.6E-5 | -0.54 | 0.0047938 | 0.004799 | 0.0047628 | 0 |
| 1780012620 | 0.0047945 | 6.5E-5 | 1.37 | 0.0047295 | 0.0048061 | 0.0047275 | 0 |
| 1779926220 | 0.0047291 | -2.1E-5 | -0.44 | 0.0047501 | 0.004759 | 0.0047149 | 0 |
| 1779839820 | 0.0047503 | 5.9E-5 | 1.26 | 0.0046915 | 0.004756 | 0.004686 | 0 |
| 1779753420 | 0.0046914 | -1.2E-5 | -0.26 | 0.0047037 | 0.004712 | 0.004684 | 0 |
| 1779667020 | 0.0047034 | -4.0E-6 | -0.08 | 0.0047099 | 0.004728 | 0.0047015 | 0 |
| 1779580620 | 0.0047078 | 2.0E-6 | 0.04 | 0.0047078 | 0.0047078 | 0.0047062 | 0 |
| 1779494220 | 0.0047062 | 4.6E-5 | 0.99 | 0.004661 | 0.0047094 | 0.0046588 | 0 |
| 1779407820 | 0.0046606 | 6.3E-5 | 1.37 | 0.0045973 | 0.0046709 | 0.0045918 | 0 |
| 1779321420 | 0.0045973 | 2.4E-5 | 0.52 | 0.0045737 | 0.0046036 | 0.0045595 | 0 |
| 1779235020 | 0.0045736 | 1.7E-5 | 0.37 | 0.0045567 | 0.0045763 | 0.0045519 | 0 |
| 1779148620 | 0.0045568 | -1.8E-5 | -0.39 | 0.0045749 | 0.0045775 | 0.0045522 | 0 |
| 1779062220 | 0.0045749 | 2.7E-5 | 0.59 | 0.0045478 | 0.0045768 | 0.0045478 | 0 |
| 1778975820 | 0.0045478 | 0 | 0.00 | 0.0045478 | 0.0045478 | 0.0045478 | 0 |
| 1778889420 | 0.0045478 | -1.0E-6 | -0.02 | 0.0045489 | 0.0045871 | 0.0045478 | 0 |
| 1778803020 | 0.004549 | 2.0E-6 | 0.04 | 0.0045465 | 0.0045632 | 0.0045437 | 0 |
| 1778716620 | 0.0045465 | -4.4E-5 | -0.96 | 0.0045899 | 0.0045873 | 0.0045445 | 0 |
| 1778630220 | 0.00459 | -1.7E-5 | -0.37 | 0.0046071 | 0.0046116 | 0.0045871 | 0 |
| 1778543820 | 0.0046074 | -1.0E-6 | -0.02 | 0.0046086 | 0.0046135 | 0.0046013 | 0 |
| 1778457420 | 0.0046089 | -3.0E-6 | -0.07 | 0.0046598 | 0.0046598 | 0.0045873 | 0 |
| 1778370960 | 0.0046116 | 6.0E-6 | 0.13 | 0.0046116 | 0.0046116 | 0.0046058 | 0 |
| 1778284620 | 0.0046058 | -4.1E-5 | -0.88 | 0.0046466 | 0.0046482 | 0.0046036 | 0 |
| 1778198220 | 0.0046466 | 5.0E-7 | 0.01 | 0.0046461 | 0.0046544 | 0.0046371 | 0 |
| 1778111820 | 0.0046461 | -0.000153 | -3.19 | 0.0046629 | 0.0046658 | 0.0046411 | 0 |
| 1778025420 | 0.0047996 | -1.7E-5 | -0.35 | 0.0048164 | 0.0048138 | 0.0047976 | 0 |
| 1777939020 | 0.0048161 | -4.0E-6 | -0.08 | 0.0048201 | 0.0048269 | 0.0047986 | 0 |
| 1777852620 | 0.0048201 | -5.0E-7 | -0.01 | 0.0048242 | 0.0048329 | 0.0048015 | 0 |
| 1777766220 | 0.0048206 | 0 | 0.00 | 0.0048206 | 0.0048206 | 0.0048206 | 0 |
| 1777679820 | 0.0048206 | -4.0E-6 | -0.08 | 0.0048246 | 0.0048341 | 0.0048157 | 0 |
| 1777593420 | 0.0048246 | -3.1E-5 | -0.64 | 0.0048556 | 0.004867 | 0.0048232 | 0 |
| 1777507020 | 0.0048558 | 7.1E-5 | 1.48 | 0.0047847 | 0.0048587 | 0.0047793 | 0 |
| 1777420620 | 0.004785 | -9.1E-5 | -1.87 | 0.0048764 | 0.0048801 | 0.0047772 | 0 |
| 1777334220 | 0.0048761 | -1.7E-5 | -0.35 | 0.0048934 | 0.0048957 | 0.0048752 | 0 |
| 1777247820 | 0.0048933 | -5.0E-6 | -0.10 | 0.0048952 | 0.0049665 | 0.0048605 | 0 |
| 1777161420 | 0.0048985 | 0 | 0.00 | 0.0048985 | 0.0048985 | 0.0048985 | 0 |
| 1777075020 | 0.0048985 | 3.0E-6 | 0.06 | 0.0048955 | 0.0049064 | 0.0048874 | 0 |
| 1776988620 | 0.0048956 | 6.6E-5 | 1.37 | 0.0048285 | 0.0049036 | 0.00483 | 0 |
| 1776902220 | 0.0048292 | -1.3E-5 | -0.27 | 0.0048424 | 0.0048421 | 0.0048254 | 0 |
| 1776815820 | 0.0048424 | 3.6E-5 | 0.75 | 0.0048067 | 0.0048591 | 0.0047977 | 0 |
| 1776729420 | 0.0048063 | 2.8E-5 | 0.59 | 0.0047955 | 0.0048138 | 0.0047938 | 0 |
| 1776642960 | 0.0047779 | 0 | 0.00 | 0.0047779 | 0.0047779 | 0.0047779 | 0 |
| 1776556560 | 0.0047779 | -1.2E-5 | -0.25 | 0.0047779 | 0.0047897 | 0.0047779 | 0 |
| 1776470220 | 0.0047897 | 2.3E-5 | 0.48 | 0.0048221 | 0.0047976 | 0.0047608 | 0 |
| 1776383820 | 0.0047663 | -5.5E-5 | -1.14 | 0.0048221 | 0.0048225 | 0.0047659 | 0 |
| 1776297420 | 0.0048218 | 1.2E-5 | 0.25 | 0.0048101 | 0.0048305 | 0.0048015 | 0 |
| 1776211020 | 0.00481 | 3.3E-5 | 0.69 | 0.0047767 | 0.0048157 | 0.0047726 | 0 |
| 1776124620 | 0.0047766 | 4.0E-6 | 0.08 | 0.0047714 | 0.0047791 | 0.0047571 | 0 |
| 1776038220 | 0.0047727 | 2.8E-5 | 0.59 | 0.0048478 | 0.0048478 | 0.0047281 | 0 |
| 1775951820 | 0.0047448 | 0 | 0.00 | 0.0047448 | 0.0047448 | 0.0047448 | 0 |
| 1775865420 | 0.0047448 | -3.8E-5 | -0.79 | 0.0047824 | 0.00479 | 0.0047448 | 0 |
| 1775779020 | 0.0047828 | 5.1E-5 | 1.08 | 0.0047322 | 0.0047988 | 0.0047291 | 0 |
| 1775692620 | 0.0047314 | -7.6E-5 | -1.58 | 0.0048091 | 0.0048102 | 0.0047257 | 0 |
| 1775606220 | 0.0048075 | -7.2E-5 | -1.48 | 0.0048802 | 0.0048838 | 0.0048068 | 0 |
| 1775519820 | 0.0048799 | -1.8E-5 | -0.37 | 0.0048983 | 0.0048968 | 0.0048776 | 0 |
| 1775433420 | 0.0048981 | -7.0E-6 | -0.14 | 0.0049048 | 0.0049078 | 0.0048865 | 0 |
| 1775347020 | 0.0049048 | -4.0E-7 | -0.01 | 0.0049048 | 0.0049048 | 0.0049048 | 0 |
| 1775260620 | 0.0049052 | 2.0E-6 | 0.04 | 0.0049028 | 0.0049085 | 0.0048871 | 0 |
| 1775174220 | 0.004903 | 5.6E-5 | 1.16 | 0.0048473 | 0.0049216 | 0.004843 | 0 |
| 1775087820 | 0.0048472 | -7.2E-5 | -1.46 | 0.0049194 | 0.0049245 | 0.0048393 | 0 |
| 1775001420 | 0.0049188 | -1.7E-5 | -0.34 | 0.0049347 | 0.0049428 | 0.0049141 | 0 |
| 1774915020 | 0.0049353 | -1.7E-5 | -0.34 | 0.0049311 | 0.0049377 | 0.0049089 | 0 |
| 1774828620 | 0.0049519 | 0 | 0.00 | 0.0049519 | 0.0049519 | 0.0049519 | 0 |
| 1774742220 | 0.0049519 | 0 | 0.00 | 0.0049519 | 0.0049519 | 0.0049519 | 0 |
| 1774655820 | 0.0049519 | 7.9E-5 | 1.62 | 0.0048721 | 0.0049519 | 0.0048675 | 0 |
| 1774569420 | 0.0048726 | 6.0E-5 | 1.25 | 0.0048126 | 0.0048822 | 0.0048095 | 0 |
| 1774483020 | 0.0048131 | 3.0E-5 | 0.63 | 0.0047827 | 0.0048297 | 0.0047713 | 0 |
| 1774396620 | 0.0047827 | -2.3E-5 | -0.48 | 0.0048052 | 23.41877 | 0.004772 | 0 |
| 1774310220 | 0.0048053 | -7.1E-5 | -1.46 | 0.0048754 | 0.0048871 | 0.0047871 | 0 |
| 1774223820 | 0.0048768 | 3.8E-5 | 0.79 | 0.0048762 | 0.0048862 | 0.0048369 | 0 |
| 1774137420 | 0.0048392 | 2.4E-5 | 0.50 | 0.0048392 | 0.0048392 | 0.0048157 | 0 |
| 1774051020 | 0.0048157 | -2.8E-5 | -0.58 | 0.0048436 | 0.0048872 | 0.0048157 | 0 |
| 1773964620 | 0.0048435 | 4.3E-5 | 0.90 | 0.0048004 | 0.004866 | 0.0047861 | 0 |
| 1773878220 | 0.0048008 | 1.5E-5 | 0.31 | 0.004785 | 0.0048062 | 0.0047666 | 0 |
| 1773791820 | 0.0047853 | -1.0E-5 | -0.21 | 0.0047955 | 0.0048029 | 0.0047733 | 0 |
| 1773705420 | 0.0047956 | -4.8E-5 | -0.99 | 0.0048432 | 0.0048461 | 0.0047927 | 0 |
| 1773619020 | 0.0048438 | -3.4E-5 | -0.70 | 0.0048388 | 0.0048581 | 0.0048351 | 0 |
| 1773532620 | 0.0048778 | 0 | 0.00 | 0.0048778 | 0.0048778 | 0.0048778 | 0 |
| 1773446220 | 0.0048778 | 7.7E-5 | 1.60 | 0.0048015 | 0.0048778 | 0.0047753 | 0 |
| 1773359820 | 0.0048006 | 2.1E-5 | 0.44 | 0.0047799 | 0.0048142 | 0.0047689 | 0 |
| 1773273420 | 0.0047793 | 0.0001134 | 2.43 | 0.0046655 | 0.0047799 | 0.004657 | 0 |
| 1773187020 | 0.0046659 | -4.8E-5 | -1.02 | 0.0047139 | 0.00471 | 0.0046442 | 0 |
| 1773100620 | 0.004714 | -3.7E-5 | -0.78 | 0.0047511 | 0.004759 | 0.0046957 | 0 |
| 1773014220 | 0.0047506 | -2.9E-5 | -0.61 | 0.0047203 | 0.0047793 | 0.0047126 | 0 |
| 1772927760 | 0.0047793 | 0 | 0.00 | 0.0047793 | 0.0047793 | 0.0047273 | 0 |
| 1772841420 | 0.0047793 | 5.6E-5 | 1.19 | 0.0047234 | 0.0047793 | 0.0047038 | 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。
