Hot Features
プレミアム
Euro vs Costa Rican Colon (EURCRC)
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 | 5.1 | 0.987606506584 | 516.4 | 521.5 | 516.4 | 0 | 0 | FX |
| 4 | -13.5 | -2.52336448598 | 535 | 535.4 | 516.2 | 0 | 0 | FX |
| 12 | -20.6 | -3.80003689356 | 542.1 | 543.1 | 516.2 | 0 | 0 | FX |
| 26 | -61.7 | -10.5795610425 | 583.2 | 594 | 516.2 | 0 | 0 | FX |
| 52 | -73.9 | -12.4118239839 | 595.4 | 596.5 | 516.2 | 0 | 0 | FX |
| 156 | -67.7 | -11.4901561439 | 589.2 | 610.4 | 515.2 | 0 | 0 | FX |
| 260 | -211.95 | -28.8976753698 | 733.45 | 743.15 | 515.2 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783036620 | 519.29999 | 0.5 | 0.10 | 519.29999 | 519.29999 | 518.79999 | 0 |
| 1782950220 | 518.79999 | -1.1 | -0.21 | 519.9 | 519.9 | 518.79999 | 0 |
| 1782863820 | 519.9 | 2.6 | 0.50 | 517.29999 | 519.9 | 517.29999 | 0 |
| 1782777420 | 517.29999 | -0.5 | -0.10 | 517.79999 | 517.79999 | 517.29999 | 0 |
| 1782691020 | 517.79999 | 0 | 0.00 | 517.79999 | 517.79999 | 517.79999 | 0 |
| 1782604620 | 517.79999 | 0 | 0.00 | 517.79999 | 517.79999 | 517.79999 | 0 |
| 1782518220 | 517.79999 | 1.4 | 0.27 | 516.4 | 517.79999 | 516.4 | 0 |
| 1782431820 | 516.4 | 0.2 | 0.04 | 516.2 | 516.4 | 516.2 | 0 |
| 1782345420 | 516.2 | -1 | -0.19 | 516.2 | 517.2 | 516.2 | 0 |
| 1782259020 | 517.2 | -2.5 | -0.48 | 519.7 | 519.7 | 517.2 | 0 |
| 1782172620 | 519.7 | -0.3 | -0.06 | 519.7 | 520 | 519.7 | 0 |
| 1782086220 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1781999820 | 520 | 0 | 0.00 | 520 | 520 | 520 | 0 |
| 1781913420 | 520 | 0.7 | 0.13 | 520 | 520 | 519.29999 | 0 |
| 1781827020 | 519.29999 | -7.4 | -1.40 | 519.29999 | 526.7 | 519.29999 | 0 |
| 1781740620 | 526.7 | -2.2 | -0.42 | 526.7 | 528.9 | 526.7 | 0 |
| 1781654220 | 528.9 | 0.7 | 0.13 | 528.2 | 528.9 | 528.2 | 0 |
| 1781567820 | 528.2 | 1.7 | 0.32 | 528.2 | 528.2 | 526.5 | 0 |
| 1781481420 | 526.5 | 0 | 0.00 | 526.5 | 526.5 | 526.5 | 0 |
| 1781395020 | 526.5 | 0 | 0.00 | 526.5 | 526.5 | 526.5 | 0 |
| 1781308620 | 526.5 | 0.1 | 0.02 | 526.4 | 526.5 | 526.4 | 0 |
| 1781222220 | 526.4 | -3.4 | -0.64 | 526.4 | 529.79999 | 526.4 | 0 |
| 1781135820 | 529.79999 | -3.9 | -0.73 | 533.7 | 533.7 | 529.79999 | 0 |
| 1781049420 | 533.7 | 1.9 | 0.36 | 533.7 | 533.7 | 531.79999 | 0 |
| 1780963020 | 531.79999 | -3.6 | -0.67 | 531.79999 | 535.4 | 531.79999 | 0 |
| 1780876620 | 535.4 | 0 | 0.00 | 535.4 | 535.4 | 535.4 | 0 |
| 1780790220 | 535.4 | 0 | 0.00 | 535.4 | 535.4 | 535.4 | 0 |
| 1780703820 | 535.4 | 0.4 | 0.07 | 535 | 535.4 | 535 | 0 |
| 1780617420 | 535 | 3.1 | 0.58 | 531.9 | 535 | 531.9 | 0 |
| 1780531020 | 531.9 | 1.4 | 0.26 | 531.9 | 531.9 | 530.5 | 0 |
| 1780444620 | 530.5 | 1.3 | 0.25 | 529.2 | 530.5 | 529.2 | 0 |
| 1780358220 | 529.2 | 2.9 | 0.55 | 529.2 | 529.2 | 526.29999 | 0 |
| 1780271820 | 526.29999 | 0 | 0.00 | 526.29999 | 526.29999 | 526.29999 | 0 |
| 1780185420 | 526.29999 | 0 | 0.00 | 526.29999 | 526.29999 | 526.29999 | 0 |
| 1780099020 | 526.29999 | -0.5 | -0.09 | 526.79999 | 526.79999 | 526.29999 | 0 |
| 1780012620 | 526.79999 | -0.2 | -0.04 | 527 | 527 | 526.79999 | 0 |
| 1779926220 | 527 | 0.6 | 0.11 | 526.4 | 527 | 526.4 | 0 |
| 1779839820 | 526.4 | -3.4 | -0.64 | 526.4 | 529.79999 | 526.4 | 0 |
| 1779753420 | 529.79999 | 4.9 | 0.93 | 529.79999 | 529.79999 | 524.9 | 0 |
| 1779667020 | 524.9 | 0 | 0.00 | 524.9 | 524.9 | 524.9 | 0 |
| 1779580620 | 524.9 | 0 | 0.00 | 524.9 | 524.9 | 524.9 | 0 |
| 1779494220 | 524.9 | -0.1 | -0.02 | 524.9 | 525 | 524.9 | 0 |
| 1779407820 | 525 | 0.7 | 0.13 | 525 | 525 | 524.29999 | 0 |
| 1779321420 | 524.29999 | -1.5 | -0.29 | 524.29999 | 525.79999 | 524.29999 | 0 |
| 1779235020 | 525.79999 | -0.2 | -0.04 | 525.79999 | 526 | 525.79999 | 0 |
| 1779148620 | 526 | -2.4 | -0.45 | 526 | 528.4 | 526 | 0 |
| 1779062220 | 528.4 | 0 | 0.00 | 528.4 | 528.4 | 528.4 | 0 |
| 1778975820 | 528.4 | 0 | 0.00 | 528.4 | 528.4 | 528.4 | 0 |
| 1778889420 | 528.4 | -3.7 | -0.70 | 532.1 | 532.1 | 528.4 | 0 |
| 1778803020 | 532.1 | -1.1 | -0.21 | 532.1 | 533.2 | 532.1 | 0 |
| 1778716620 | 533.2 | -2.6 | -0.49 | 535.79999 | 535.79999 | 533.2 | 0 |
| 1778630220 | 535.79999 | -3.6 | -0.67 | 539.4 | 539.4 | 535.79999 | 0 |
| 1778543820 | 539.4 | -1.4 | -0.26 | 539.4 | 540.79999 | 539.4 | 0 |
| 1778457420 | 540.79999 | 0 | 0.00 | 540.79999 | 540.79999 | 540.79999 | 0 |
| 1778371020 | 540.79999 | 0 | 0.00 | 540.79999 | 540.79999 | 540.79999 | 0 |
| 1778284620 | 540.79999 | 1 | 0.19 | 539.79999 | 540.79999 | 539.79999 | 0 |
| 1778198220 | 539.79999 | 1.9 | 0.35 | 537.9 | 539.79999 | 537.9 | 0 |
| 1778111820 | 537.9 | 6.1 | 1.15 | 531.79999 | 537.9 | 531.79999 | 0 |
| 1778025420 | 531.79999 | -0.3 | -0.06 | 531.79999 | 532.1 | 531.79999 | 0 |
| 1777939020 | 532.1 | -0.5 | -0.09 | 532.1 | 532.6 | 532.1 | 0 |
| 1777852620 | 532.6 | 0 | 0.00 | 532.6 | 532.6 | 532.6 | 0 |
| 1777766220 | 532.6 | 0 | 0.00 | 532.6 | 532.6 | 532.6 | 0 |
| 1777679820 | 532.6 | 0 | 0.00 | 532.6 | 532.6 | 532.6 | 0 |
| 1777593420 | 532.6 | 0.1 | 0.02 | 532.6 | 532.6 | 532.5 | 0 |
| 1777507020 | 532.5 | 0.6 | 0.11 | 532.5 | 532.5 | 531.9 | 0 |
| 1777420620 | 531.9 | -1.8 | -0.34 | 533.7 | 533.7 | 531.9 | 0 |
| 1777334220 | 533.7 | 1.1 | 0.21 | 533.7 | 533.7 | 532.6 | 0 |
| 1777247820 | 532.6 | 0 | 0.00 | 532.6 | 532.6 | 532.6 | 0 |
| 1777161420 | 532.6 | 0 | 0.00 | 532.6 | 532.6 | 532.6 | 0 |
| 1777075020 | 532.6 | 0.7 | 0.13 | 532.6 | 532.6 | 531.9 | 0 |
| 1776988620 | 531.9 | -3.5 | -0.65 | 535.4 | 535.4 | 531.9 | 0 |
| 1776902220 | 535.4 | 0.4 | 0.07 | 535 | 535.4 | 535 | 0 |
| 1776815820 | 535 | -1.3 | -0.24 | 536.29999 | 536.29999 | 535 | 0 |
| 1776729420 | 536.29999 | -1.6 | -0.30 | 537.9 | 537.9 | 536.29999 | 0 |
| 1776642960 | 537.9 | 0 | 0.00 | 537.9 | 537.9 | 537.9 | 0 |
| 1776556560 | 537.9 | 0 | 0.00 | 537.9 | 537.9 | 537.9 | 0 |
| 1776470220 | 537.9 | -1.5 | -0.28 | 537.9 | 539.4 | 537.9 | 0 |
| 1776383820 | 539.4 | -1.1 | -0.20 | 540.5 | 540.5 | 539.4 | 0 |
| 1776297420 | 540.5 | -2.6 | -0.48 | 543.1 | 543.1 | 540.5 | 0 |
| 1776211020 | 543.1 | 2.8 | 0.52 | 543.1 | 543.1 | 540.29999 | 0 |
| 1776124620 | 540.29999 | -1.8 | -0.33 | 542.1 | 542.1 | 540.29999 | 0 |
| 1776038220 | 542.1 | 0 | 0.00 | 542.1 | 542.1 | 542.1 | 0 |
| 1775951820 | 542.1 | 0 | 0.00 | 542.1 | 542.1 | 542.1 | 0 |
| 1775865420 | 542.1 | -0.5 | -0.09 | 542.1 | 542.6 | 542.1 | 0 |
| 1775779020 | 542.6 | -1.2 | -0.22 | 542.6 | 543.79999 | 542.6 | 0 |
| 1775692620 | 543.79999 | 7.8 | 1.46 | 536 | 543.79999 | 536 | 0 |
| 1775606220 | 536 | 0.3 | 0.06 | 536 | 536 | 535.7 | 0 |
| 1775519820 | 535.7 | 0 | 0.00 | 535.7 | 535.7 | 535.7 | 0 |
| 1775433420 | 535.7 | 0 | 0.00 | 535.7 | 535.7 | 535.7 | 0 |
| 1775347020 | 535.7 | 0 | 0.00 | 535.7 | 535.7 | 535.7 | 0 |
| 1775260620 | 535.7 | 0 | 0.00 | 535.7 | 535.7 | 535.7 | 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。
