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 | -7.7 | -1.43042912874 | 538.3 | 538.3 | 530.6 | 0 | 0 | FX |
| 4 | -25.3 | -4.55117826947 | 555.9 | 560.1 | 530.6 | 0 | 0 | FX |
| 12 | -44.1 | -7.67356881851 | 574.7 | 585.6 | 530.6 | 0 | 0 | FX |
| 26 | -25.2 | -4.53400503778 | 555.8 | 589.6 | 530.6 | 0 | 0 | FX |
| 52 | -48.8 | -8.42250604073 | 579.4 | 589.6 | 530.6 | 0 | 0 | FX |
| 156 | -187.42 | -26.1023369823 | 718.02 | 738.61 | 530.6 | 0 | 0 | FX |
| 260 | -101.14 | -16.0097508469 | 631.74 | 757 | 530.6 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732492620 | 530.6 | 0 | 0.00 | 530.6 | 530.6 | 530.6 | 0 |
| 1732406220 | 530.6 | 0 | 0.00 | 530.6 | 530.6 | 530.6 | 0 |
| 1732319820 | 530.6 | -4.2 | -0.79 | 534.79999 | 534.79999 | 530.6 | 0 |
| 1732233420 | 534.79999 | -1.2 | -0.22 | 536 | 536 | 534.79999 | 0 |
| 1732147020 | 536 | -0.9 | -0.17 | 536.9 | 536.9 | 536 | 0 |
| 1732060620 | 536.9 | 0 | 0.00 | 536.9 | 536.9 | 536.9 | 0 |
| 1731974220 | 536.9 | -1.4 | -0.26 | 538.29999 | 538.29999 | 536.9 | 0 |
| 1731887820 | 538.29999 | 0 | 0.00 | 538.29999 | 538.29999 | 538.29999 | 0 |
| 1731801420 | 538.29999 | 0 | 0.00 | 538.29999 | 538.29999 | 538.29999 | 0 |
| 1731715020 | 538.29999 | 0.5 | 0.09 | 537.79999 | 538.29999 | 537.79999 | 0 |
| 1731628620 | 537.79999 | -5.4 | -0.99 | 543.2 | 543.2 | 537.79999 | 0 |
| 1731542220 | 543.2 | -0.2 | -0.04 | 543.4 | 543.4 | 543.2 | 0 |
| 1731455820 | 543.4 | -2.7 | -0.49 | 546.1 | 546.1 | 543.4 | 0 |
| 1731369420 | 546.1 | -5.5 | -1.00 | 551.6 | 551.6 | 546.1 | 0 |
| 1731283020 | 551.6 | 0 | 0.00 | 551.6 | 551.6 | 551.6 | 0 |
| 1731196620 | 551.6 | 0 | 0.00 | 551.6 | 551.6 | 551.6 | 0 |
| 1731110220 | 551.6 | 1.9 | 0.35 | 549.7 | 551.6 | 549.7 | 0 |
| 1731023820 | 549.7 | 0.7 | 0.13 | 549 | 549.7 | 549 | 0 |
| 1730937420 | 549 | -8.3 | -1.49 | 549 | 557.29999 | 549 | 0 |
| 1730851020 | 557.29999 | -2.8 | -0.50 | 557.29999 | 560.1 | 557.29999 | 0 |
| 1730764620 | 560.1 | 2.8 | 0.50 | 557.29999 | 560.1 | 557.29999 | 0 |
| 1730678220 | 557.29999 | 0 | 0.00 | 557.29999 | 557.29999 | 557.29999 | 0 |
| 1730591820 | 557.29999 | 0 | 0.00 | 557.29999 | 557.29999 | 557.29999 | 0 |
| 1730505420 | 557.29999 | 0.4 | 0.07 | 556.9 | 557.29999 | 556.9 | 0 |
| 1730419020 | 556.9 | 2.3 | 0.41 | 554.6 | 556.9 | 554.6 | 0 |
| 1730332620 | 554.6 | 0.2 | 0.04 | 554.4 | 554.6 | 554.4 | 0 |
| 1730246220 | 554.4 | -1.5 | -0.27 | 555.9 | 555.9 | 554.4 | 0 |
| 1730159820 | 555.9 | -1.6 | -0.29 | 555.9 | 557.5 | 555.9 | 0 |
| 1730073420 | 557.5 | 0 | 0.00 | 557.5 | 557.5 | 557.5 | 0 |
| 1729986960 | 557.5 | 0 | 0.00 | 557.5 | 557.5 | 557.5 | 0 |
| 1729900620 | 557.5 | 1.1 | 0.20 | 556.4 | 557.5 | 556.4 | 0 |
| 1729814220 | 556.4 | 0.7 | 0.13 | 555.7 | 556.4 | 555.7 | 0 |
| 1729727820 | 555.7 | -2.3 | -0.41 | 558 | 558 | 555.7 | 0 |
| 1729641420 | 558 | 0.2 | 0.04 | 557.79999 | 558 | 557.79999 | 0 |
| 1729555020 | 557.79999 | 0.4 | 0.07 | 557.4 | 557.79999 | 557.4 | 0 |
| 1729468620 | 557.4 | 0 | 0.00 | 557.4 | 557.4 | 557.4 | 0 |
| 1729382220 | 557.4 | 0 | 0.00 | 557.4 | 557.4 | 557.4 | 0 |
| 1729295820 | 557.4 | -1.5 | -0.27 | 558.9 | 558.9 | 557.4 | 0 |
| 1729209420 | 558.9 | -1.5 | -0.27 | 560.4 | 560.4 | 558.9 | 0 |
| 1729123020 | 560.4 | -0.5 | -0.09 | 560.9 | 560.9 | 560.4 | 0 |
| 1729036620 | 560.9 | -4.2 | -0.74 | 565.1 | 565.1 | 560.9 | 0 |
| 1728950220 | 565.1 | 0.2 | 0.04 | 564.9 | 565.1 | 564.9 | 0 |
| 1728863820 | 564.9 | 0 | 0.00 | 564.9 | 564.9 | 564.9 | 0 |
| 1728777420 | 564.9 | 0 | 0.00 | 564.9 | 564.9 | 564.9 | 0 |
| 1728691020 | 564.9 | 0 | 0.00 | 564.9 | 564.9 | 564.9 | 0 |
| 1728604620 | 564.9 | -1.3 | -0.23 | 564.9 | 564.9 | 564.9 | 0 |
| 1728518220 | 566.2 | -3.2 | -0.56 | 569.4 | 569.4 | 566.2 | 0 |
| 1728431820 | 569.4 | -0.8 | -0.14 | 570.2 | 570.2 | 569.4 | 0 |
| 1728345420 | 570.2 | -1.8 | -0.31 | 572 | 572 | 570.2 | 0 |
| 1728259020 | 572 | 0 | 0.00 | 572 | 572 | 572 | 0 |
| 1728172620 | 572 | 0 | 0.00 | 572 | 572 | 572 | 0 |
| 1728086220 | 572 | -0.5 | -0.09 | 572.5 | 572.5 | 572 | 0 |
| 1727999820 | 572.5 | 0.7 | 0.12 | 571.79999 | 572.5 | 571.79999 | 0 |
| 1727913420 | 571.79999 | -2.9 | -0.50 | 574.7 | 574.7 | 571.79999 | 0 |
| 1727827020 | 574.7 | -6.9 | -1.19 | 581.6 | 581.6 | 574.7 | 0 |
| 1727740620 | 581.6 | 2.2 | 0.38 | 579.4 | 581.6 | 579.4 | 0 |
| 1727654220 | 579.4 | 0 | 0.00 | 579.4 | 579.4 | 579.4 | 0 |
| 1727567760 | 579.4 | 0 | 0.00 | 579.4 | 579.4 | 579.4 | 0 |
| 1727481360 | 579.4 | -6.2 | -1.06 | 585.6 | 585.6 | 579.4 | 0 |
| 1727395020 | 585.6 | 6.2 | 1.07 | 579.4 | 585.6 | 579.4 | 0 |
| 1727308620 | 579.4 | 1.7 | 0.29 | 577.7 | 579.4 | 577.7 | 0 |
| 1727222220 | 577.7 | 1.4 | 0.24 | 576.29999 | 577.7 | 576.29999 | 0 |
| 1727135820 | 576.29999 | -2.7 | -0.47 | 579 | 579 | 576.29999 | 0 |
| 1727049420 | 579 | 0 | 0.00 | 579 | 579 | 579 | 0 |
| 1726963020 | 579 | 0 | 0.00 | 579 | 579 | 579 | 0 |
| 1726876620 | 579 | 0.3 | 0.05 | 578.7 | 579 | 578.7 | 0 |
| 1726790220 | 578.7 | 2.6 | 0.45 | 576.1 | 578.7 | 576.1 | 0 |
| 1726703820 | 576.1 | -0.5 | -0.09 | 576.6 | 576.6 | 576.1 | 0 |
| 1726617420 | 576.6 | -0.3 | -0.05 | 576.9 | 576.9 | 576.6 | 0 |
| 1726531020 | 576.9 | 2.8 | 0.49 | 574.1 | 576.9 | 574.1 | 0 |
| 1726444620 | 574.1 | 0 | 0.00 | 574.1 | 574.1 | 574.1 | 0 |
| 1726358220 | 574.1 | 0 | 0.00 | 574.1 | 574.1 | 574.1 | 0 |
| 1726271820 | 574.1 | 3.9 | 0.68 | 570.2 | 574.1 | 570.2 | 0 |
| 1726185420 | 570.2 | -2.3 | -0.40 | 572.5 | 572.5 | 570.2 | 0 |
| 1726099020 | 572.5 | -7.9 | -1.36 | 580.4 | 580.4 | 572.5 | 0 |
| 1726012620 | 580.4 | -0.6 | -0.10 | 581 | 581 | 580.4 | 0 |
| 1725926220 | 581 | -2.4 | -0.41 | 583.4 | 583.4 | 581 | 0 |
| 1725839820 | 583.4 | 0 | 0.00 | 583.4 | 583.4 | 583.4 | 0 |
| 1725753420 | 583.4 | 0 | 0.00 | 583.4 | 583.4 | 583.4 | 0 |
| 1725667020 | 583.4 | 7.9 | 1.37 | 575.5 | 583.4 | 575.5 | 0 |
| 1725580620 | 575.5 | 2.6 | 0.45 | 572.9 | 575.5 | 572.9 | 0 |
| 1725494220 | 572.9 | 2.2 | 0.39 | 570.7 | 572.9 | 570.7 | 0 |
| 1725407820 | 570.7 | -3.8 | -0.66 | 574.5 | 574.5 | 570.7 | 0 |
| 1725321420 | 574.5 | -0.2 | -0.03 | 574.7 | 574.7 | 574.5 | 0 |
| 1725235020 | 574.7 | 0 | 0.00 | 574.7 | 574.7 | 574.7 | 0 |
| 1725148620 | 574.7 | 0 | 0.00 | 574.7 | 574.7 | 574.7 | 0 |
| 1725062220 | 574.7 | -1.2 | -0.21 | 575.9 | 575.9 | 574.7 | 0 |
| 1724975820 | 575.9 | -9.3 | -1.59 | 585.2 | 585.2 | 575.9 | 0 |
| 1724889420 | 585.2 | -4.4 | -0.75 | 589.6 | 589.6 | 585.2 | 0 |
| 1724803020 | 589.6 | 1.8 | 0.31 | 587.79999 | 589.6 | 587.79999 | 0 |
| 1724716620 | 587.79999 | 2.8 | 0.48 | 585 | 587.79999 | 585 | 0 |
| 1724630220 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
| 1724543820 | 585 | 0 | 0.00 | 585 | 585 | 585 | 0 |
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
