Hot Features
プレミアム
Danish Krone vs Colombian Peso (DKKCOP)
FX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783727820 | 503.40328 | -6.24 | -1.23 | 509.6586 | 509.6586 | 503.40328 | 0 |
| 1783641420 | 509.64701 | 2.22 | 0.44 | 507.39372 | 509.64701 | 507.35978 | 0 |
| 1783555020 | 507.42359 | -5.13 | -1.00 | 512.4974 | 512.4974 | 507.42359 | 0 |
| 1783468620 | 512.55224 | 3.1 | 0.61 | 509.45392 | 512.55224 | 509.43757 | 0 |
| 1783382220 | 509.45665 | -5.52 | -1.07 | 514.97001 | 514.97001 | 509.44029 | 0 |
| 1783295820 | 514.98103 | 0 | 0.00 | 514.98103 | 514.98103 | 514.98103 | 0 |
| 1783209360 | 514.98103 | -0.02 | -0.00 | 514.98103 | 515.0017 | 514.98103 | 0 |
| 1783123020 | 515.0017 | 0.19 | 0.04 | 514.81911 | 515.0017 | 514.81359 | 0 |
| 1783036620 | 514.81084 | -6.4 | -1.23 | 514.81084 | 521.20863 | 514.81084 | 0 |
| 1782950220 | 521.20863 | -5.46 | -1.04 | 526.66432 | 526.66432 | 521.20863 | 0 |
| 1782863820 | 526.66715 | -0.27 | -0.05 | 526.90374 | 526.90374 | 526.66715 | 0 |
| 1782777420 | 526.93795 | 2.81 | 0.54 | 524.12951 | 526.93795 | 524.12951 | 0 |
| 1782691020 | 524.13091 | 0 | 0.00 | 524.13091 | 524.13091 | 524.13091 | 0 |
| 1782604620 | 524.13091 | -0.03 | -0.01 | 524.13091 | 524.13091 | 524.13091 | 0 |
| 1782518220 | 524.15791 | 4.04 | 0.78 | 520.09502 | 524.15791 | 520.09502 | 0 |
| 1782431820 | 520.12217 | 1.74 | 0.34 | 518.40198 | 520.12774 | 518.40198 | 0 |
| 1782345420 | 518.38256 | -5.2 | -0.99 | 518.38256 | 523.58079 | 518.38256 | 0 |
| 1782259020 | 523.58079 | -4.15 | -0.79 | 523.60181 | 527.73251 | 523.58079 | 0 |
| 1782172620 | 527.73251 | 0.11 | 0.02 | 527.73251 | 527.73251 | 527.61778 | 0 |
| 1782086220 | 527.61778 | 0.02 | 0.00 | 527.61778 | 527.61778 | 527.61778 | 0 |
| 1781999820 | 527.59448 | 0 | 0.00 | 527.59448 | 527.59448 | 527.59448 | 0 |
| 1781913420 | 527.59448 | -0.96 | -0.18 | 527.59448 | 528.55138 | 527.59448 | 0 |
| 1781827020 | 528.55138 | -2.09 | -0.39 | 528.55138 | 530.64041 | 528.55138 | 0 |
| 1781740620 | 530.64041 | -2.24 | -0.42 | 530.64041 | 532.88469 | 530.64041 | 0 |
| 1781654220 | 532.88469 | -4.06 | -0.76 | 536.93681 | 536.93681 | 532.88469 | 0 |
| 1781567820 | 536.94543 | -3.88 | -0.72 | 536.94543 | 540.82758 | 536.94543 | 0 |
| 1781481420 | 540.82758 | 0 | 0.00 | 540.82758 | 540.82758 | 540.82758 | 0 |
| 1781395020 | 540.82758 | -0.1 | -0.02 | 540.82758 | 540.9325 | 540.82758 | 0 |
| 1781308620 | 540.9325 | -6.37 | -1.16 | 547.33943 | 547.33943 | 540.9325 | 0 |
| 1781222220 | 547.30134 | -4.14 | -0.75 | 547.30134 | 551.43856 | 547.30134 | 0 |
| 1781135820 | 551.43856 | -6.59 | -1.18 | 551.43856 | 558.02777 | 551.43856 | 0 |
| 1781049420 | 558.02777 | 4.34 | 0.78 | 558.02777 | 558.02777 | 553.68979 | 0 |
| 1780963020 | 553.68979 | -0.98 | -0.18 | 553.68979 | 554.67325 | 553.68979 | 0 |
| 1780876620 | 554.67325 | 0 | 0.00 | 554.67325 | 554.67325 | 554.67325 | 0 |
| 1780790220 | 554.67325 | 0 | 0.00 | 554.67325 | 554.67325 | 554.67325 | 0 |
| 1780703820 | 554.67325 | -0.14 | -0.02 | 554.77657 | 554.7788 | 554.67325 | 0 |
| 1780617420 | 554.81146 | -1.56 | -0.28 | 554.81146 | 556.37332 | 554.81146 | 0 |
| 1780531020 | 556.37332 | -18.8 | -3.27 | 556.37332 | 556.37332 | 553.74775 | 0 |
| 1780444620 | 575.17529 | 0.05 | 0.01 | 575.17529 | 575.17529 | 575.17529 | 0 |
| 1780358220 | 575.1295 | 8.04 | 1.42 | 575.1295 | 575.1295 | 567.09356 | 0 |
| 1780271820 | 567.09356 | 0 | 0.00 | 567.09356 | 567.09356 | 567.09356 | 0 |
| 1780185420 | 567.09356 | 0 | 0.00 | 567.09356 | 567.09356 | 567.09356 | 0 |
| 1780099020 | 567.09356 | 4.04 | 0.72 | 563.07608 | 567.09356 | 563.07608 | 0 |
| 1780012620 | 563.05573 | -8.51 | -1.49 | 571.55359 | 571.55359 | 563.05573 | 0 |
| 1779926220 | 571.5643 | 4.43 | 0.78 | 567.11884 | 571.5643 | 567.11884 | 0 |
| 1779839820 | 567.13289 | -6.92 | -1.21 | 567.13289 | 574.05553 | 567.13289 | 0 |
| 1779753420 | 574.05553 | 2.24 | 0.39 | 574.05553 | 574.05553 | 571.81479 | 0 |
| 1779667020 | 571.81479 | 0 | 0.00 | 571.81479 | 571.81479 | 571.81479 | 0 |
| 1779580620 | 571.81479 | 0.11 | 0.02 | 571.81479 | 571.81479 | 571.70498 | 0 |
| 1779494220 | 571.70498 | -5.34 | -0.92 | 571.70498 | 577.04222 | 571.70498 | 0 |
| 1779407820 | 577.04222 | -8.98 | -1.53 | 577.04222 | 586.02068 | 577.04222 | 0 |
| 1779321420 | 586.02068 | -5.03 | -0.85 | 586.02068 | 591.04684 | 586.02068 | 0 |
| 1779235020 | 591.04684 | -0.14 | -0.02 | 591.04684 | 591.19146 | 591.04684 | 0 |
| 1779148620 | 591.19146 | 1.51 | 0.26 | 591.19146 | 591.19146 | 589.68611 | 0 |
| 1779062220 | 589.68611 | 0.03 | 0.00 | 589.68611 | 589.68611 | 589.68611 | 0 |
| 1778975820 | 589.65887 | 0 | 0.00 | 589.65887 | 589.65887 | 589.65887 | 0 |
| 1778889420 | 589.65887 | -1.54 | -0.26 | 589.65887 | 591.19622 | 589.65887 | 0 |
| 1778803020 | 591.19622 | -0.87 | -0.15 | 591.19622 | 592.06643 | 591.19622 | 0 |
| 1778716620 | 592.06643 | 2.55 | 0.43 | 589.54282 | 592.06643 | 589.54282 | 0 |
| 1778630220 | 589.51915 | 1.27 | 0.22 | 589.63158 | 589.63158 | 588.24906 | 0 |
| 1778543820 | 588.24906 | 0.07 | 0.01 | 588.24906 | 588.24906 | 588.1794 | 0 |
| 1778457420 | 588.1794 | 0 | 0.00 | 588.1794 | 588.1794 | 588.1794 | 0 |
| 1778370960 | 588.1794 | -0.12 | -0.02 | 588.1794 | 588.3022 | 588.1794 | 0 |
| 1778284620 | 588.3022 | 4.08 | 0.70 | 584.20885 | 588.3022 | 584.20885 | 0 |
| 1778198220 | 584.21822 | 0.34 | 0.06 | 584.20612 | 584.21822 | 583.88172 | 0 |
| 1778111820 | 583.88172 | 0.86 | 0.15 | 583.01824 | 583.88172 | 583.01824 | 0 |
| 1778025420 | 583.02487 | 13.81 | 2.43 | 583.01824 | 583.02487 | 569.21556 | 0 |
| 1777939020 | 569.21556 | 1.08 | 0.19 | 569.21556 | 569.21556 | 568.13588 | 0 |
| 1777852620 | 568.13588 | 0 | 0.00 | 568.13588 | 568.13588 | 568.13588 | 0 |
| 1777766220 | 568.13588 | 0 | 0.00 | 568.13588 | 568.13588 | 568.13588 | 0 |
| 1777679820 | 568.13588 | 0 | 0.00 | 568.13588 | 568.13588 | 568.13588 | 0 |
| 1777593420 | 568.13588 | 3.71 | 0.66 | 568.13588 | 568.13588 | 564.42729 | 0 |
| 1777507020 | 564.42729 | -5.34 | -0.94 | 564.42729 | 569.7661 | 564.42729 | 0 |
| 1777420620 | 569.7661 | 10.6 | 1.90 | 559.12938 | 569.7661 | 559.1264 | 0 |
| 1777334220 | 559.16941 | 1.68 | 0.30 | 559.11704 | 559.16941 | 557.49352 | 0 |
| 1777247820 | 557.49352 | -0.04 | -0.01 | 557.49352 | 557.49352 | 557.49352 | 0 |
| 1777161420 | 557.52858 | 0 | 0.00 | 557.52858 | 557.52858 | 557.52858 | 0 |
| 1777075020 | 557.52858 | 1.31 | 0.24 | 557.52858 | 557.52858 | 556.21867 | 0 |
| 1776988620 | 556.21867 | -6.36 | -1.13 | 562.62863 | 562.62863 | 556.21867 | 0 |
| 1776902220 | 562.57781 | 0.45 | 0.08 | 562.14468 | 562.57781 | 562.13001 | 0 |
| 1776815820 | 562.13001 | -5.79 | -1.02 | 567.92735 | 567.92735 | 562.13001 | 0 |
| 1776729420 | 567.92431 | -1.16 | -0.20 | 569.0892 | 569.0892 | 567.92431 | 0 |
| 1776642960 | 569.08882 | 0 | 0.00 | 569.08882 | 569.08882 | 569.08882 | 0 |
| 1776556560 | 569.08882 | 0 | 0.00 | 569.08882 | 569.08882 | 569.0873 | 0 |
| 1776470220 | 569.0873 | -1.49 | -0.26 | 565.07086 | 570.57795 | 569.0873 | 0 |
| 1776383820 | 570.57795 | 5.49 | 0.97 | 565.07086 | 570.61537 | 565.07086 | 0 |
| 1776297420 | 565.08447 | -1.35 | -0.24 | 566.39979 | 566.39979 | 565.08447 | 0 |
| 1776211020 | 566.432 | -3.64 | -0.64 | 566.432 | 570.07348 | 566.432 | 0 |
| 1776124620 | 570.07348 | -0.77 | -0.13 | 570.85581 | 570.85581 | 570.06127 | 0 |
| 1776038220 | 570.83977 | -0.02 | -0.00 | 570.83977 | 570.83977 | 570.83977 | 0 |
| 1775951820 | 570.86192 | 0 | 0.00 | 570.86192 | 570.86192 | 570.86192 | 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。
