Hot Features
プレミアム
Euro vs Colombian Peso (EURCOP)
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 | -55.8 | -1.34571325214 | 4146.5 | 4170.8 | 4090.7 | 0 | 0 | FX |
| 4 | -315.7 | -7.16457879448 | 4406.4 | 4418.5 | 4090.7 | 0 | 0 | FX |
| 12 | -150.1 | -3.5394265233 | 4240.8 | 4424.4 | 4090.7 | 0 | 0 | FX |
| 26 | -412.5 | -9.16015278025 | 4503.2 | 4520.5 | 4090.7 | 0 | 0 | FX |
| 52 | -722.1 | -15.0037400266 | 4812.8 | 4846.1 | 4090.7 | 0 | 0 | FX |
| 156 | -400.2 | -8.91135407157 | 4490.9 | 4946.3 | 4071.4 | 0 | 0 | FX |
| 260 | -291 | -6.64125795924 | 4381.7 | 5273.9 | 4028.8 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781222220 | 4090.7 | -31 | -0.75 | 4090.7 | 4121.7 | 4090.7 | 0 |
| 1781135820 | 4121.7 | -49.1 | -1.18 | 4121.7 | 4170.8 | 4121.7 | 0 |
| 1781049420 | 4170.8 | 32.6 | 0.79 | 4170.8 | 4170.8 | 4138.2 | 0 |
| 1780963020 | 4138.2 | -7.5 | -0.18 | 4138.2 | 4145.7 | 4138.2 | 0 |
| 1780876620 | 4145.7 | 0 | 0.00 | 4145.7 | 4145.7 | 4145.7 | 0 |
| 1780790220 | 4145.7 | 0 | 0.00 | 4145.7 | 4145.7 | 4145.7 | 0 |
| 1780703820 | 4145.7 | -0.8 | -0.02 | 4146.5 | 4146.5 | 4145.7 | 0 |
| 1780617420 | 4146.5 | -11.2 | -0.27 | 4146.5 | 4157.7 | 4146.5 | 0 |
| 1780531020 | 4157.7 | -140.7 | -3.27 | 4157.7 | 4157.7 | 4138.6 | 0 |
| 1780444620 | 4298.4 | 0 | 0.00 | 4298.4 | 4298.4 | 4298.4 | 0 |
| 1780358220 | 4298.4 | 60.3 | 1.42 | 4298.4 | 4298.4 | 4238.1 | 0 |
| 1780271820 | 4238.1 | 0 | 0.00 | 4238.1 | 4238.1 | 4238.1 | 0 |
| 1780185420 | 4238.1 | 0 | 0.00 | 4238.1 | 4238.1 | 4238.1 | 0 |
| 1780099020 | 4238.1 | 30.3 | 0.72 | 4207.8 | 4238.1 | 4207.8 | 0 |
| 1780012620 | 4207.8 | -63.3 | -1.48 | 4271.1 | 4271.1 | 4207.8 | 0 |
| 1779926220 | 4271.1 | 33.5 | 0.79 | 4237.6 | 4271.1 | 4237.6 | 0 |
| 1779839820 | 4237.6 | -51.7 | -1.21 | 4237.6 | 4289.3 | 4237.6 | 0 |
| 1779753420 | 4289.3 | 16.9 | 0.40 | 4289.3 | 4289.3 | 4272.4 | 0 |
| 1779667020 | 4272.4 | 0 | 0.00 | 4272.4 | 4272.4 | 4272.4 | 0 |
| 1779580620 | 4272.4 | 0 | 0.00 | 4272.4 | 4272.4 | 4272.4 | 0 |
| 1779494220 | 4272.4 | -39.9 | -0.93 | 4272.4 | 4312.3 | 4272.4 | 0 |
| 1779407820 | 4312.3 | -67.1 | -1.53 | 4312.3 | 4379.4 | 4312.3 | 0 |
| 1779321420 | 4379.4 | -37.7 | -0.85 | 4379.4 | 4417.1 | 4379.4 | 0 |
| 1779235020 | 4417.1 | -1.4 | -0.03 | 4417.1 | 4418.5 | 4417.1 | 0 |
| 1779148620 | 4418.5 | 12.1 | 0.27 | 4418.5 | 4418.5 | 4406.4 | 0 |
| 1779062220 | 4406.4 | 0 | 0.00 | 4406.4 | 4406.4 | 4406.4 | 0 |
| 1778975820 | 4406.4 | 0 | 0.00 | 4406.4 | 4406.4 | 4406.4 | 0 |
| 1778889420 | 4406.4 | -11.5 | -0.26 | 4406.4 | 4417.9 | 4406.4 | 0 |
| 1778803020 | 4417.9 | -6.5 | -0.15 | 4417.9 | 4424.4 | 4417.9 | 0 |
| 1778716620 | 4424.4 | 19 | 0.43 | 4405.4 | 4424.4 | 4405.4 | 0 |
| 1778630220 | 4405.4 | 9.6 | 0.22 | 4405.4 | 4405.4 | 4395.8 | 0 |
| 1778543820 | 4395.8 | -0.4 | -0.01 | 4395.8 | 4396.2 | 4395.8 | 0 |
| 1778457420 | 4396.2 | 0 | 0.00 | 4396.2 | 4396.2 | 4396.2 | 0 |
| 1778370960 | 4396.2 | 0 | 0.00 | 4396.2 | 4396.2 | 4396.2 | 0 |
| 1778284620 | 4396.2 | 30.6 | 0.70 | 4365.6 | 4396.2 | 4365.6 | 0 |
| 1778198220 | 4365.6 | 2.5 | 0.06 | 4365.6 | 4365.6 | 4363.1 | 0 |
| 1778111820 | 4363.1 | 6.4 | 0.15 | 4356.7 | 4363.1 | 4356.7 | 0 |
| 1778025420 | 4356.7 | 103.1 | 2.42 | 4356.7 | 4356.7 | 4253.6 | 0 |
| 1777939020 | 4253.6 | 8.5 | 0.20 | 4253.6 | 4253.6 | 4245.1 | 0 |
| 1777852620 | 4245.1 | 0 | 0.00 | 4245.1 | 4245.1 | 4245.1 | 0 |
| 1777766220 | 4245.1 | 0 | 0.00 | 4245.1 | 4245.1 | 4245.1 | 0 |
| 1777679820 | 4245.1 | 0 | 0.00 | 4245.1 | 4245.1 | 4245.1 | 0 |
| 1777593420 | 4245.1 | 27.4 | 0.65 | 4245.1 | 4245.1 | 4217.7 | 0 |
| 1777507020 | 4217.7 | -39.9 | -0.94 | 4217.7 | 4257.6 | 4217.7 | 0 |
| 1777420620 | 4257.6 | 79.5 | 1.90 | 4178.1 | 4257.6 | 4178.1 | 0 |
| 1777334220 | 4178.1 | 11.7 | 0.28 | 4178.1 | 4178.1 | 4166.4 | 0 |
| 1777247820 | 4166.4 | 0 | 0.00 | 4166.4 | 4166.4 | 4166.4 | 0 |
| 1777161420 | 4166.4 | 0 | 0.00 | 4166.4 | 4166.4 | 4166.4 | 0 |
| 1777075020 | 4166.4 | 9.8 | 0.24 | 4166.4 | 4166.4 | 4156.6 | 0 |
| 1776988620 | 4156.6 | -47.8 | -1.14 | 4204.4 | 4204.4 | 4156.6 | 0 |
| 1776902220 | 4204.4 | 3.4 | 0.08 | 4201 | 4204.4 | 4201 | 0 |
| 1776815820 | 4201 | -43.3 | -1.02 | 4244.3 | 4244.3 | 4201 | 0 |
| 1776729420 | 4244.3 | -8.7 | -0.20 | 4253 | 4253 | 4244.3 | 0 |
| 1776642960 | 4253 | 0 | 0.00 | 4253 | 4253 | 4253 | 0 |
| 1776556560 | 4253 | 0 | 0.00 | 4253 | 4253 | 4253 | 0 |
| 1776470220 | 4253 | -11.3 | -0.26 | 4222.8 | 4264.3 | 4253 | 0 |
| 1776383820 | 4264.3 | 41.5 | 0.98 | 4222.8 | 4264.3 | 4222.8 | 0 |
| 1776297420 | 4222.8 | -9.9 | -0.23 | 4232.7 | 4232.7 | 4222.8 | 0 |
| 1776211020 | 4232.7 | -27.1 | -0.64 | 4232.7 | 4259.8 | 4232.7 | 0 |
| 1776124620 | 4259.8 | -6 | -0.14 | 4265.8 | 4265.8 | 4259.8 | 0 |
| 1776038220 | 4265.8 | 0 | 0.00 | 4265.8 | 4265.8 | 4265.8 | 0 |
| 1775951820 | 4265.8 | 0 | 0.00 | 4265.8 | 4265.8 | 4265.8 | 0 |
| 1775865420 | 4265.8 | 18.6 | 0.44 | 4265.8 | 4265.8 | 4247.2 | 0 |
| 1775779020 | 4247.2 | -52.5 | -1.22 | 4247.2 | 4299.7 | 4247.2 | 0 |
| 1775692620 | 4299.7 | 41.9 | 0.98 | 4257.8 | 4299.7 | 4257.8 | 0 |
| 1775606220 | 4257.8 | 55.1 | 1.31 | 4257.8 | 4257.8 | 4202.7 | 0 |
| 1775519820 | 4202.7 | 0 | 0.00 | 4202.7 | 4202.7 | 4202.7 | 0 |
| 1775433420 | 4202.7 | 0 | 0.00 | 4202.7 | 4202.7 | 4202.7 | 0 |
| 1775347020 | 4202.7 | 0 | 0.00 | 4202.7 | 4202.7 | 4202.7 | 0 |
| 1775260620 | 4202.7 | 0 | 0.00 | 4202.7 | 4202.7 | 4202.7 | 0 |
| 1775174220 | 4202.7 | -60.2 | -1.41 | 4262.9 | 4262.9 | 4202.7 | 0 |
| 1775087820 | 4262.9 | 53.6 | 1.27 | 4262.9 | 4262.9 | 4209.3 | 0 |
| 1775001420 | 4209.3 | -2.6 | -0.06 | 4211.9 | 4211.9 | 4209.3 | 0 |
| 1774915020 | 4211.9 | -17.2 | -0.41 | 4229.1 | 4229.1 | 4211.9 | 0 |
| 1774828620 | 4229.1 | 0 | 0.00 | 4229.1 | 4229.1 | 4229.1 | 0 |
| 1774742220 | 4229.1 | 0 | 0.00 | 4229.1 | 4229.1 | 4229.1 | 0 |
| 1774655820 | 4229.1 | -12.7 | -0.30 | 4241.8 | 4241.8 | 4229.1 | 0 |
| 1774569420 | 4241.8 | -29.2 | -0.68 | 4271 | 4271 | 4241.8 | 0 |
| 1774483020 | 4271 | -35.6 | -0.83 | 4306.6 | 4306.6 | 4271 | 0 |
| 1774396620 | 4306.6 | 9.6 | 0.22 | 4297 | 4306.6 | 4297 | 0 |
| 1774310220 | 4297 | 43.6 | 1.03 | 4253.4 | 4297 | 4253.4 | 0 |
| 1774223820 | 4253.4 | 0 | 0.00 | 4253.4 | 4253.4 | 4253.4 | 0 |
| 1774137420 | 4253.4 | 0 | 0.00 | 4253.4 | 4253.4 | 4253.4 | 0 |
| 1774051020 | 4253.4 | 12.6 | 0.30 | 4240.8 | 4253.4 | 4240.8 | 0 |
| 1773964620 | 4240.8 | -23.3 | -0.55 | 4264.1 | 4264.1 | 4240.8 | 0 |
| 1773878220 | 4264.1 | 6.6 | 0.16 | 4257.5 | 4264.1 | 4257.5 | 0 |
| 1773791820 | 4257.5 | 13.8 | 0.33 | 4243.7 | 4257.5 | 4243.7 | 0 |
| 1773705420 | 4243.7 | 20.4 | 0.48 | 4223.3 | 4243.7 | 4223.3 | 0 |
| 1773619020 | 4223.3 | 0 | 0.00 | 4223.3 | 4223.3 | 4223.3 | 0 |
| 1773532620 | 4223.3 | 0 | 0.00 | 4223.3 | 4223.3 | 4223.3 | 0 |
| 1773446220 | 4223.3 | -57.9 | -1.35 | 4281.2 | 4281.2 | 4223.3 | 0 |
| 1773359820 | 4281.2 | -98 | -2.24 | 4286.3 | 4286.3 | 4281.2 | 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。
