Hot Features
プレミアム
Japanese Yen vs Chilean Peso (JPYCLP)
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 | 0.0595286 | 1.0480194326 | 5.6801046 | 5.7516956 | 5.646051 | 0 | 0 | FX |
| 4 | 0.1406987 | 2.51295492026 | 5.5989345 | 5.7806889 | 5.4931529 | 0 | 0 | FX |
| 12 | 0.0818791 | 1.44720146109 | 5.6577541 | 5.820421 | 5.4931529 | 0 | 0 | FX |
| 26 | -0.0015127 | -0.0263483984965 | 5.7411459 | 5.8769432 | 5.4534261 | 0 | 0 | FX |
| 52 | -0.7308443 | -11.2950597541 | 6.4704775 | 6.6358227 | 5.4534261 | 0 | 0 | FX |
| 156 | 0.1860442 | 3.34998142643 | 5.553589 | 6.9890692 | 5.4534261 | 0 | 0 | FX |
| 260 | -0.8965634 | -13.5101995019 | 6.6361966 | 7.7191327 | 5.4534261 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 5.6938442 | 0.02 | 0.42 | 5.6687128 | 5.7244608 | 5.6676909 | 0 |
| 1782863820 | 5.6697759 | -0.03 | -0.45 | 5.6945975 | 5.6924175 | 5.662383 | 0 |
| 1782777420 | 5.6956349 | -0.01 | -0.10 | 5.7024788 | 5.7068979 | 5.6848884 | 0 |
| 1782691020 | 5.7015977 | -0.01 | -0.16 | 5.7050938 | 5.7109384 | 5.7015977 | 0 |
| 1782604620 | 5.7109384 | 0 | 0.00 | 5.7109384 | 5.7109384 | 5.7109384 | 0 |
| 1782518220 | 5.7109384 | 0.02 | 0.40 | 5.6873862 | 5.7264023 | 5.682415 | 0 |
| 1782431820 | 5.687931 | 0.01 | 0.16 | 5.6801046 | 5.6939545 | 5.646051 | 0 |
| 1782345420 | 5.6791214 | 0.02 | 0.34 | 5.6562449 | 5.7107351 | 5.6507895 | 0 |
| 1782259020 | 5.6596073 | 0.05 | 0.90 | 5.610418 | 5.6864169 | 5.6054008 | 0 |
| 1782172620 | 5.6092202 | 0.02 | 0.43 | 5.5850208 | 5.6210858 | 5.5741971 | 0 |
| 1782086220 | 5.5854014 | -0.01 | -0.17 | 5.5837389 | 5.5949509 | 5.5837389 | 0 |
| 1781999820 | 5.5949509 | 0 | 0.00 | 5.5949509 | 5.5949509 | 5.5949509 | 0 |
| 1781913420 | 5.5949509 | 0.01 | 0.23 | 5.5863052 | 5.6165411 | 5.5651392 | 0 |
| 1781827020 | 5.5821506 | 0.06 | 1.12 | 5.5209186 | 5.5859987 | 5.5104836 | 0 |
| 1781740620 | 5.5203859 | -0 | -0.02 | 5.522556 | 5.553174 | 5.4931529 | 0 |
| 1781654220 | 5.5214027 | -0.03 | -0.61 | 5.5565643 | 5.5601449 | 5.5095162 | 0 |
| 1781567820 | 5.5554895 | -0.07 | -1.22 | 5.6243806 | 5.6244059 | 5.5445618 | 0 |
| 1781481420 | 5.6241794 | -0 | -0.08 | 5.6261583 | 5.6289338 | 5.6241794 | 0 |
| 1781395020 | 5.6289338 | 0 | 0.00 | 5.6289338 | 5.6289338 | 5.6289338 | 0 |
| 1781308620 | 5.6289338 | -0.04 | -0.68 | 5.6589238 | 5.6623029 | 5.5925717 | 0 |
| 1781222220 | 5.667521 | -0.04 | -0.63 | 5.7039452 | 5.7049234 | 5.6432978 | 0 |
| 1781135820 | 5.7033945 | -0.01 | -0.24 | 5.7171805 | 5.744083 | 5.6872421 | 0 |
| 1781049420 | 5.7171271 | -0.03 | -0.52 | 5.7645931 | 5.7670462 | 5.6994904 | 0 |
| 1780963020 | 5.7471084 | 0.04 | 0.69 | 5.7070221 | 5.7806889 | 5.689267 | 0 |
| 1780876620 | 5.7075471 | -0 | -0.00 | 5.7071104 | 5.7076067 | 5.7071104 | 0 |
| 1780790220 | 5.7076067 | 0 | 0.00 | 5.7076067 | 5.7076067 | 5.7076067 | 0 |
| 1780703820 | 5.7076067 | 0.11 | 1.87 | 5.6022127 | 5.710433 | 5.5977113 | 0 |
| 1780617420 | 5.6025632 | 0.01 | 0.13 | 5.5989345 | 5.6086355 | 5.5728772 | 0 |
| 1780531020 | 5.5951737 | 0.03 | 0.47 | 5.5669497 | 5.6016947 | 5.5665287 | 0 |
| 1780444620 | 5.5687255 | -0.02 | -0.38 | 5.5887878 | 5.5892986 | 5.5427172 | 0 |
| 1780358220 | 5.5901706 | 0.01 | 0.09 | 5.5816214 | 5.6108265 | 5.5635335 | 0 |
| 1780271820 | 5.5848886 | -0 | -0.06 | 5.5847631 | 5.5880108 | 5.5847631 | 0 |
| 1780185420 | 5.5880108 | 0 | 0.00 | 5.5880108 | 5.5880108 | 5.5880108 | 0 |
| 1780099020 | 5.5880108 | -0.01 | -0.20 | 5.5966977 | 5.5993848 | 5.581699 | 0 |
| 1780012620 | 5.5991232 | -0.01 | -0.17 | 5.6063174 | 5.6247531 | 5.5843006 | 0 |
| 1779926220 | 5.608444 | -0.01 | -0.10 | 5.6182859 | 5.6227284 | 5.5982231 | 0 |
| 1779839820 | 5.6138071 | -0.03 | -0.57 | 5.6434513 | 5.6434513 | 5.6073579 | 0 |
| 1779753420 | 5.6458484 | -0 | -0.01 | 5.6454064 | 5.6695594 | 5.604612 | 0 |
| 1779667020 | 5.646482 | -0.01 | -0.20 | 5.6368859 | 5.6579881 | 5.6368859 | 0 |
| 1779580620 | 5.6579881 | 0 | 0.00 | 5.6579881 | 5.6579881 | 5.6579881 | 0 |
| 1779494220 | 5.6579881 | 0 | 0.05 | 5.6502921 | 5.663482 | 5.6240489 | 0 |
| 1779407820 | 5.6550379 | 0 | 0.01 | 5.6531383 | 5.6748258 | 5.6409563 | 0 |
| 1779321420 | 5.6545797 | -0.04 | -0.65 | 5.6931341 | 5.6963665 | 5.6390738 | 0 |
| 1779235020 | 5.6915597 | 0.02 | 0.32 | 5.6696441 | 5.7197101 | 5.6613472 | 0 |
| 1779148620 | 5.6736248 | 0.02 | 0.34 | 5.6546509 | 5.7157428 | 5.6546509 | 0 |
| 1779062220 | 5.6545619 | -0.07 | -1.14 | 5.6728039 | 5.7196208 | 5.6543757 | 0 |
| 1778975820 | 5.7196208 | 0 | 0.00 | 5.7196208 | 5.7196208 | 5.7196208 | 0 |
| 1778889420 | 5.7196208 | 0.07 | 1.22 | 5.6493643 | 5.7408422 | 5.6358309 | 0 |
| 1778803020 | 5.6507736 | 0.03 | 0.52 | 5.620927 | 5.6614258 | 5.5978088 | 0 |
| 1778716620 | 5.6214435 | -0.17 | -3.01 | 5.7936764 | 5.7936764 | 5.611797 | 0 |
| 1778630220 | 5.7960843 | 0.09 | 1.50 | 5.7079818 | 5.8204209 | 5.6933273 | 0 |
| 1778543820 | 5.710687 | 0.02 | 0.37 | 5.6904811 | 5.7231197 | 5.6581865 | 0 |
| 1778457420 | 5.6898101 | 0 | 0.03 | 5.6898101 | 5.6898101 | 5.6880745 | 0 |
| 1778370960 | 5.6880745 | 0 | 0.00 | 5.6880745 | 5.6880745 | 5.6880745 | 0 |
| 1778284620 | 5.6880745 | 0.01 | 0.14 | 5.6796348 | 5.7061657 | 5.6644542 | 0 |
| 1778198220 | 5.6798883 | -0.06 | -0.97 | 5.732168 | 5.7407632 | 5.6706294 | 0 |
| 1778111820 | 5.7354681 | 0 | 0.05 | 5.7448354 | 5.8067309 | 5.7054638 | 0 |
| 1778025420 | 5.732667 | -0.07 | -1.18 | 5.8015422 | 5.805748 | 5.7314784 | 0 |
| 1777939020 | 5.8012655 | 0.06 | 1.13 | 5.7315488 | 5.813639 | 5.725405 | 0 |
| 1777852620 | 5.7363174 | 0.01 | 0.11 | 5.7363174 | 5.7363174 | 5.7301475 | 0 |
| 1777766220 | 5.7301475 | 0 | 0.00 | 5.7301475 | 5.7301475 | 5.7301475 | 0 |
| 1777679820 | 5.7301475 | -0.02 | -0.40 | 5.730942 | 5.7647275 | 5.7301475 | 0 |
| 1777593420 | 5.753394 | 0.11 | 1.94 | 5.652459 | 5.8104609 | 5.652459 | 0 |
| 1777507020 | 5.643752 | 0.06 | 1.01 | 5.5872041 | 5.6662205 | 5.5617981 | 0 |
| 1777420620 | 5.5874316 | -0.02 | -0.37 | 5.610666 | 5.6527658 | 5.5584594 | 0 |
| 1777334220 | 5.6081496 | -0.01 | -0.19 | 5.6204102 | 5.6341745 | 5.5898376 | 0 |
| 1777247820 | 5.6186844 | 0 | 0.07 | 5.6186844 | 5.6186844 | 5.6150212 | 0 |
| 1777161420 | 5.6150212 | 0 | 0.00 | 5.6150212 | 5.6150212 | 5.6150212 | 0 |
| 1777075020 | 5.6150212 | 0.01 | 0.17 | 5.6030526 | 5.6298341 | 5.6030526 | 0 |
| 1776988620 | 5.6052985 | 0.02 | 0.42 | 5.5833045 | 5.6274847 | 5.5627662 | 0 |
| 1776902220 | 5.5816592 | -0.02 | -0.30 | 5.6015917 | 5.6093495 | 5.5596145 | 0 |
| 1776815820 | 5.5984467 | 0.05 | 0.83 | 5.5482701 | 5.6137624 | 5.5387727 | 0 |
| 1776729420 | 5.5521482 | 0.01 | 0.09 | 5.5997007 | 5.5997007 | 5.5159458 | 0 |
| 1776642960 | 5.547091 | 0 | 0.00 | 5.547091 | 5.547091 | 5.547091 | 0 |
| 1776556560 | 5.547091 | 0.02 | 0.35 | 5.5261117 | 5.547091 | 5.5261117 | 0 |
| 1776470220 | 5.5276796 | -0.04 | -0.78 | 5.5755831 | 5.5984134 | 5.524117 | 0 |
| 1776383820 | 5.5709707 | 0 | 0.03 | 5.5755831 | 5.5879545 | 5.5562402 | 0 |
| 1776297420 | 5.5692882 | -0.01 | -0.25 | 5.5816222 | 5.6297594 | 5.556202 | 0 |
| 1776211020 | 5.5834849 | -0.03 | -0.62 | 5.6246093 | 5.6331727 | 5.5797881 | 0 |
| 1776124620 | 5.6183094 | 0.02 | 0.31 | 5.6026719 | 5.6683685 | 5.5956184 | 0 |
| 1776038220 | 5.6006733 | -0.02 | -0.32 | 5.6006733 | 5.6185143 | 5.6006733 | 0 |
| 1775951820 | 5.6185143 | 0 | 0.00 | 5.6185143 | 5.6185143 | 5.6185143 | 0 |
| 1775865420 | 5.6185143 | 0.01 | 0.19 | 5.6041207 | 5.6281602 | 5.568758 | 0 |
| 1775779020 | 5.6079078 | -0.05 | -0.95 | 5.6577541 | 5.6640286 | 5.6017407 | 0 |
| 1775692620 | 5.6614113 | -0.08 | -1.42 | 5.7795299 | 5.7898575 | 5.6213667 | 0 |
| 1775606220 | 5.7427007 | 0 | 0.04 | 5.7375838 | 5.7829172 | 5.7292398 | 0 |
| 1775519820 | 5.7404947 | -0.02 | -0.29 | 5.7579143 | 5.7695431 | 5.7153067 | 0 |
| 1775433420 | 5.7569593 | -0 | -0.01 | 5.7569593 | 5.7576554 | 5.7569593 | 0 |
| 1775347020 | 5.7576554 | 0 | 0.00 | 5.7576554 | 5.7576554 | 5.7576554 | 0 |
| 1775260620 | 5.7576554 | 0.01 | 0.16 | 5.749757 | 5.7647493 | 5.745236 | 0 |
| 1775174220 | 5.7482792 | -0 | -0.07 | 5.7529585 | 5.7942789 | 5.7173274 | 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
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。
