Hot Features
プレミアム
Pound Sterling vs Costa Rican Colon (GBPCRC)
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 | 2.41099 | 0.397179758324 | 607.02741 | 611.08748 | 605.44673 | 0 | 0 | FX |
| 4 | -2.64135 | -0.431536903484 | 612.07975 | 612.51258 | 596.66613 | 0 | 0 | FX |
| 12 | -13.5447 | -2.17416812751 | 622.9831 | 626.89918 | 596.66613 | 0 | 0 | FX |
| 26 | -57.36227 | -8.60261133211 | 666.80067 | 687.64665 | 596.66613 | 0 | 0 | FX |
| 52 | -76.18981 | -11.1124088666 | 685.62821 | 691.52632 | 596.66613 | 0 | 0 | FX |
| 156 | -82.62286 | -11.938662771 | 692.06126 | 716.22372 | 596.66613 | 0 | 0 | FX |
| 260 | -253.46006 | -29.3731037601 | 862.89846 | 880.26732 | 596.66613 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 610.03178 | 0.76 | 0.12 | 609.32415 | 610.32287 | 608.24734 | 0 |
| 1783555020 | 609.27412 | 1.29 | 0.21 | 607.89658 | 610.4681 | 606.40599 | 0 |
| 1783468620 | 607.98542 | -1.07 | -0.17 | 608.9846 | 610.07395 | 607.97631 | 0 |
| 1783382220 | 609.05053 | 0.53 | 0.09 | 608.41894 | 610.52531 | 607.74226 | 0 |
| 1783295820 | 608.51919 | -1.71 | -0.28 | 610.22814 | 610.22814 | 608.15462 | 0 |
| 1783209360 | 610.22814 | 1.19 | 0.20 | 609.03911 | 610.22814 | 609.03911 | 0 |
| 1783123020 | 609.03911 | 2.06 | 0.34 | 607.02741 | 609.17591 | 605.44673 | 0 |
| 1783036620 | 606.97736 | 2.37 | 0.39 | 604.51996 | 609.01595 | 604.90242 | 0 |
| 1782950220 | 604.60875 | 1.73 | 0.29 | 602.93519 | 605.14828 | 601.96799 | 0 |
| 1782863820 | 602.88284 | 2.68 | 0.45 | 600.08384 | 605.42083 | 599.12429 | 0 |
| 1782777420 | 600.20611 | 0.9 | 0.15 | 599.183 | 601.59232 | 599.85735 | 0 |
| 1782691020 | 599.31015 | -0.17 | -0.03 | 599.48499 | 600.12076 | 599.04904 | 0 |
| 1782604620 | 599.48499 | 0 | 0.00 | 599.48499 | 599.73368 | 599.48499 | 0 |
| 1782518220 | 599.48499 | 0.88 | 0.15 | 598.74914 | 600.80648 | 598.61973 | 0 |
| 1782431820 | 598.60386 | -0.62 | -0.10 | 599.08723 | 601.93768 | 597.95442 | 0 |
| 1782345420 | 599.21923 | -0.79 | -0.13 | 600.02545 | 600.37544 | 597.67094 | 0 |
| 1782259020 | 600.01181 | -1.08 | -0.18 | 601.07287 | 602.57758 | 598.24983 | 0 |
| 1782172620 | 601.0933 | 2.11 | 0.35 | 599.2356 | 602.31632 | 598.14913 | 0 |
| 1782086220 | 598.9861 | -1.18 | -0.20 | 601.54107 | 601.54107 | 597.62039 | 0 |
| 1781999820 | 600.17093 | 0 | 0.00 | 600.17093 | 600.17093 | 600.17093 | 0 |
| 1781913420 | 600.17093 | 1.78 | 0.30 | 598.44979 | 600.4317 | 596.66612 | 0 |
| 1781827020 | 598.3954 | -5.82 | -0.96 | 604.35952 | 605.35449 | 598.06677 | 0 |
| 1781740620 | 604.21641 | -7.59 | -1.24 | 611.82444 | 612.20497 | 602.61492 | 0 |
| 1781654220 | 611.81077 | 1.45 | 0.24 | 610.3379 | 612.51257 | 610.15549 | 0 |
| 1781567820 | 610.35837 | -1.42 | -0.23 | 611.8351 | 612.23537 | 609.90338 | 0 |
| 1781481420 | 611.78052 | 1.87 | 0.31 | 609.91333 | 611.98293 | 607.93472 | 0 |
| 1781395020 | 609.91333 | 0 | 0.00 | 609.91333 | 609.91333 | 607.91635 | 0 |
| 1781308620 | 609.91333 | -2.15 | -0.35 | 612.07975 | 610.80663 | 608.97531 | 0 |
| 1781222220 | 612.05922 | -0.93 | -0.15 | 613.09947 | 614.35887 | 607.97337 | 0 |
| 1781135820 | 612.98707 | -3.85 | -0.62 | 616.79114 | 619.61626 | 612.50073 | 0 |
| 1781049420 | 616.84187 | 2.08 | 0.34 | 614.73022 | 618.50716 | 615.3849 | 0 |
| 1780963020 | 614.7648 | 1.17 | 0.19 | 613.53945 | 616.38998 | 612.24886 | 0 |
| 1780876620 | 613.59466 | -0.32 | -0.05 | 613.91674 | 616.10223 | 612.72967 | 0 |
| 1780790220 | 613.91674 | 0 | 0.00 | 613.91674 | 613.91674 | 613.91674 | 0 |
| 1780703820 | 613.91674 | -3.09 | -0.50 | 616.93749 | 621.14334 | 613.34851 | 0 |
| 1780617420 | 617.00644 | 2.28 | 0.37 | 614.7138 | 618.7646 | 614.6567 | 0 |
| 1780531020 | 614.72754 | 1.81 | 0.29 | 612.85619 | 615.97504 | 612.16373 | 0 |
| 1780444620 | 612.92224 | 1.3 | 0.21 | 611.65446 | 614.07709 | 612.27229 | 0 |
| 1780358220 | 611.62037 | 3.48 | 0.57 | 608.07164 | 612.12025 | 608.02417 | 0 |
| 1780271820 | 608.14171 | 0 | 0.00 | 608.13945 | 608.70453 | 607.8004 | 0 |
| 1780185420 | 608.13945 | -0.16 | -0.03 | 608.29767 | 608.29767 | 608.13945 | 0 |
| 1780099020 | 608.29767 | -1.84 | -0.30 | 610.14661 | 609.61318 | 606.34816 | 0 |
| 1780012620 | 610.13753 | 2.66 | 0.44 | 607.36297 | 610.31679 | 606.20509 | 0 |
| 1779926220 | 607.47614 | -0.88 | -0.14 | 608.37512 | 609.24414 | 607.34259 | 0 |
| 1779839820 | 608.35477 | -5.78 | -0.94 | 614.05182 | 613.79927 | 607.42565 | 0 |
| 1779753420 | 614.136 | 6.17 | 1.02 | 607.9122 | 614.69111 | 607.4793 | 0 |
| 1779667020 | 607.96181 | -0.48 | -0.08 | 608.44323 | 608.44323 | 606.36321 | 0 |
| 1779580620 | 608.44323 | 0 | 0.00 | 608.44323 | 608.44323 | 607.95622 | 0 |
| 1779494220 | 608.44323 | 1.12 | 0.18 | 607.32678 | 609.3645 | 606.57165 | 0 |
| 1779407820 | 607.32452 | 0.04 | 0.01 | 607.2372 | 608.13681 | 605.59043 | 0 |
| 1779321420 | 607.28466 | 0.98 | 0.16 | 606.11396 | 608.47587 | 605.03108 | 0 |
| 1779235020 | 606.30854 | -1.26 | -0.21 | 607.62992 | 607.24524 | 605.46234 | 0 |
| 1779148620 | 607.57338 | 3.59 | 0.60 | 604.02607 | 608.35366 | 604.0746 | 0 |
| 1779062220 | 603.97842 | -0.87 | -0.14 | 604.8679 | 604.8679 | 603.96025 | 0 |
| 1778975820 | 604.8452 | 0 | 0.00 | 604.8452 | 604.8452 | 604.8452 | 0 |
| 1778889420 | 604.8452 | -3.82 | -0.63 | 608.6308 | 611.40095 | 604.25523 | 0 |
| 1778803020 | 608.66261 | -7.08 | -1.15 | 615.75007 | 616.03231 | 608.31946 | 0 |
| 1778716620 | 615.74552 | -2.01 | -0.33 | 617.77153 | 618.47056 | 613.94282 | 0 |
| 1778630220 | 617.76013 | -5.82 | -0.93 | 623.39849 | 622.88978 | 616.18619 | 0 |
| 1778543820 | 623.57953 | -1.23 | -0.20 | 624.89048 | 625.80034 | 623.25442 | 0 |
| 1778457420 | 624.81003 | -1.88 | -0.30 | 626.68541 | 626.84628 | 622.82435 | 0 |
| 1778370960 | 626.68541 | 0 | 0.00 | 626.68541 | 626.68541 | 625.25199 | 0 |
| 1778284620 | 626.68541 | 3.76 | 0.60 | 622.99992 | 626.89918 | 623.62938 | 0 |
| 1778198220 | 622.92409 | 2.62 | 0.42 | 620.36999 | 625.53538 | 622.29792 | 0 |
| 1778111820 | 620.30838 | 3.18 | 0.51 | 617.06492 | 622.62007 | 615.77617 | 0 |
| 1778025420 | 617.13086 | 1.83 | 0.30 | 615.26279 | 617.92154 | 614.54657 | 0 |
| 1777939020 | 615.29688 | -2.31 | -0.37 | 617.53779 | 618.35176 | 614.49199 | 0 |
| 1777852620 | 617.60371 | 0.16 | 0.03 | 618.55412 | 618.66781 | 617.30359 | 0 |
| 1777766220 | 617.44002 | 0 | 0.00 | 617.44002 | 617.44002 | 617.44002 | 0 |
| 1777679820 | 617.44002 | -1.17 | -0.19 | 618.54729 | 621.06199 | 616.98528 | 0 |
| 1777593420 | 618.60641 | 5.01 | 0.82 | 613.74928 | 618.93837 | 612.10704 | 0 |
| 1777507020 | 613.59234 | -1.44 | -0.23 | 615.10367 | 614.74326 | 612.31631 | 0 |
| 1777420620 | 615.03317 | -1.27 | -0.21 | 616.39991 | 616.41641 | 612.31816 | 0 |
| 1777334220 | 616.30659 | 2.29 | 0.37 | 614.0109 | 617.097 | 614.49704 | 0 |
| 1777247820 | 614.01998 | -1.75 | -0.28 | 613.15446 | 614.32894 | 613.13175 | 0 |
| 1777161420 | 615.77302 | 0 | 0.00 | 615.77302 | 615.77302 | 615.77302 | 0 |
| 1777075020 | 615.77302 | 2.51 | 0.41 | 613.16876 | 615.90953 | 612.80448 | 0 |
| 1776988620 | 613.26666 | -2.08 | -0.34 | 615.32847 | 617.52622 | 612.43336 | 0 |
| 1776902220 | 615.34443 | 0.9 | 0.15 | 614.57183 | 616.45086 | 614.99572 | 0 |
| 1776815820 | 614.44447 | -1.96 | -0.32 | 616.36587 | 615.77488 | 612.99809 | 0 |
| 1776729420 | 616.40459 | -0.34 | -0.06 | 617.44581 | 618.80235 | 615.25667 | 0 |
| 1776642960 | 616.74942 | 0 | 0.00 | 616.74942 | 616.74942 | 616.74942 | 0 |
| 1776556560 | 616.74942 | 0 | 0.00 | 616.74942 | 618.0288 | 616.74942 | 0 |
| 1776470220 | 616.74942 | -2.63 | -0.42 | 622.9831 | 620.04531 | 616.29567 | 0 |
| 1776383820 | 619.37699 | -3.52 | -0.56 | 622.9831 | 621.82003 | 618.64734 | 0 |
| 1776297420 | 622.89361 | -1.9 | -0.30 | 624.78718 | 625.40965 | 621.5719 | 0 |
| 1776211020 | 624.79178 | 0.91 | 0.15 | 623.86141 | 626.43254 | 623.66985 | 0 |
| 1776124620 | 623.88219 | 5.07 | 0.82 | 618.9543 | 623.90296 | 619.33786 | 0 |
| 1776038220 | 618.81566 | -3.69 | -0.59 | 622.50518 | 622.50518 | 618.42978 | 0 |
| 1775951820 | 622.50518 | 0 | 0.00 | 622.50518 | 622.50518 | 622.50518 | 0 |
| 1775865420 | 622.50518 | -1.06 | -0.17 | 623.471 | 624.23713 | 621.75798 | 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。
