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 | 9.1 | 1.72905187156 | 526.3 | 535.4 | 526.3 | 0 | 0 | FX |
| 4 | -4 | -0.74156470152 | 539.4 | 540.8 | 524.3 | 0 | 0 | FX |
| 12 | -4.2 | -0.778354336546 | 539.6 | 543.8 | 524.3 | 0 | 0 | FX |
| 26 | -33.5 | -5.88855686412 | 568.9 | 594 | 524.3 | 0 | 0 | FX |
| 52 | -46.9 | -8.05426755968 | 582.3 | 596.5 | 524.3 | 0 | 0 | FX |
| 156 | -39.9 | -6.93551190683 | 575.3 | 610.4 | 515.2 | 0 | 0 | FX |
| 260 | -214.83 | -28.635218533 | 750.23 | 754.79 | 515.2 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1778370960 | 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 | 540.5 | 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 |
| 1775174220 | 535.7 | -3.6 | -0.67 | 539.29999 | 539.29999 | 535.7 | 0 |
| 1775087820 | 539.29999 | 6.5 | 1.22 | 539.29999 | 539.29999 | 532.79999 | 0 |
| 1775001420 | 532.79999 | -0.9 | -0.17 | 533.7 | 533.7 | 532.79999 | 0 |
| 1774915020 | 533.7 | -0.7 | -0.13 | 534.4 | 534.4 | 533.7 | 0 |
| 1774828620 | 534.4 | 0 | 0.00 | 534.4 | 534.4 | 534.4 | 0 |
| 1774742220 | 534.4 | 0 | 0.00 | 534.4 | 534.4 | 534.4 | 0 |
| 1774655820 | 534.4 | 0.1 | 0.02 | 534.29999 | 534.4 | 534.29999 | 0 |
| 1774569420 | 534.29999 | -5.3 | -0.98 | 539.6 | 539.6 | 534.29999 | 0 |
| 1774483020 | 539.6 | -0.4 | -0.07 | 540 | 540 | 539.6 | 0 |
| 1774396620 | 540 | 1 | 0.19 | 539 | 540 | 539 | 0 |
| 1774310220 | 539 | -1.5 | -0.28 | 540.5 | 540.5 | 539 | 0 |
| 1774223820 | 540.5 | 0 | 0.00 | 540.5 | 540.5 | 540.5 | 0 |
| 1774137420 | 540.5 | 0 | 0.00 | 540.5 | 540.5 | 540.5 | 0 |
| 1774051020 | 540.5 | 3.4 | 0.63 | 537.1 | 540.5 | 537.1 | 0 |
| 1773964620 | 537.1 | -2.2 | -0.41 | 539.29999 | 539.29999 | 537.1 | 0 |
| 1773878220 | 539.29999 | -0.1 | -0.02 | 539.4 | 539.4 | 539.29999 | 0 |
| 1773791820 | 539.4 | 0.2 | 0.04 | 539.2 | 539.4 | 539.2 | 0 |
| 1773705420 | 539.2 | -0.4 | -0.07 | 539.6 | 539.6 | 539.2 | 0 |
| 1773619020 | 539.6 | 0 | 0.00 | 539.6 | 539.6 | 539.6 | 0 |
| 1773532620 | 539.6 | 0 | 0.00 | 539.6 | 539.6 | 539.6 | 0 |
| 1773446220 | 539.6 | -5.1 | -0.94 | 544.7 | 544.7 | 539.6 | 0 |
| 1773359820 | 544.7 | -1.6 | -0.29 | 546.29999 | 546.29999 | 544.7 | 0 |
| 1773273420 | 546.29999 | -3.3 | -0.60 | 549.6 | 549.6 | 546.29999 | 0 |
| 1773187020 | 549.6 | -0.8 | -0.15 | 550.4 | 550.4 | 549.6 | 0 |
| 1773100620 | 550.4 | -1.7 | -0.31 | 552.1 | 552.1 | 550.4 | 0 |
| 1773014220 | 552.1 | 0 | 0.00 | 552.1 | 552.1 | 552.1 | 0 |
| 1772927760 | 552.1 | 0 | 0.00 | 552.1 | 552.1 | 552.1 | 0 |
| 1772841420 | 552.1 | 4.8 | 0.88 | 547.29999 | 552.1 | 547.29999 | 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。
