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 | -12.19453 | -1.99231064253 | 612.07975 | 612.51258 | 596.66613 | 0 | 0 | FX |
| 4 | -7.44156 | -1.22529752434 | 607.32678 | 621.14334 | 596.66613 | 0 | 0 | FX |
| 12 | -17.6919 | -2.86472724249 | 617.57712 | 626.89918 | 596.66613 | 0 | 0 | FX |
| 26 | -67.40339 | -10.1010850462 | 667.28861 | 687.64665 | 596.66613 | 0 | 0 | FX |
| 52 | -76.99311 | -11.3747340678 | 676.87833 | 695.81469 | 596.66613 | 0 | 0 | FX |
| 156 | -91.56642 | -13.2426354503 | 691.45164 | 716.22372 | 596.66613 | 0 | 0 | FX |
| 260 | -253.3641 | -29.6940289387 | 853.24932 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775779020 | 623.5685 | 1.02 | 0.16 | 622.53664 | 624.88022 | 622.09502 | 0 |
| 1775692620 | 622.54826 | 0.92 | 0.15 | 621.81326 | 626.81805 | 615.34556 | 0 |
| 1775606220 | 621.6323 | 7.22 | 1.17 | 614.39543 | 622.11253 | 613.73383 | 0 |
| 1775519820 | 614.41632 | 2.12 | 0.35 | 612.21563 | 616.00879 | 613.17669 | 0 |
| 1775433420 | 612.2992 | -1.5 | -0.24 | 613.80115 | 613.80115 | 611.99974 | 0 |
| 1775347020 | 613.80115 | 0.86 | 0.14 | 612.94223 | 613.80115 | 612.94223 | 0 |
| 1775260620 | 612.94223 | -2.82 | -0.46 | 615.76691 | 614.82255 | 612.33635 | 0 |
| 1775174220 | 615.76226 | -2.57 | -0.42 | 618.24371 | 616.6535 | 613.09711 | 0 |
| 1775087820 | 618.33203 | 2.87 | 0.47 | 615.29974 | 620.3076 | 614.99069 | 0 |
| 1775001420 | 615.45775 | 2.06 | 0.34 | 613.44937 | 616.33842 | 612.39747 | 0 |
| 1774915020 | 613.39814 | -2.76 | -0.45 | 612.68192 | 616.7972 | 611.92921 | 0 |
| 1774828620 | 616.15542 | 0 | 0.00 | 616.15542 | 616.15542 | 616.15542 | 0 |
| 1774742220 | 616.15542 | 0 | 0.00 | 616.15542 | 616.15542 | 616.15542 | 0 |
| 1774655820 | 616.15542 | -1.38 | -0.22 | 617.57712 | 619.15562 | 614.58768 | 0 |
| 1774569420 | 617.53081 | -4.18 | -0.67 | 621.6654 | 623.69574 | 616.71722 | 0 |
| 1774483020 | 621.71193 | -2.21 | -0.35 | 623.92904 | 624.30343 | 621.46302 | 0 |
| 1774396620 | 623.91975 | -1.21 | -0.19 | 625.2169 | 625.98763 | 622.37568 | 0 |
| 1774310220 | 625.12842 | 2.66 | 0.43 | 622.71416 | 628.22956 | 620.20694 | 0 |
| 1774223820 | 622.46667 | -0.42 | -0.07 | 622.88694 | 622.88694 | 621.29925 | 0 |
| 1774137420 | 622.88694 | 0 | 0.00 | 622.88694 | 622.88694 | 622.80017 | 0 |
| 1774051020 | 622.88694 | -5.58 | -0.89 | 628.37312 | 625.82416 | 621.07647 | 0 |
| 1773964620 | 628.46439 | 8.02 | 1.29 | 620.56556 | 630.20331 | 621.72172 | 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。
