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 | 0.1195958 | 2.14022130844 | 5.5880109 | 5.710433 | 5.5427172 | 0 | 0 | FX |
| 4 | 0.0195322 | 0.34338861068 | 5.6880745 | 5.820421 | 5.5427172 | 0 | 0 | FX |
| 12 | -0.0394851 | -0.687044880682 | 5.7470918 | 5.8769432 | 5.5159458 | 0 | 0 | FX |
| 26 | -0.2294153 | -3.86414771581 | 5.937022 | 5.9648105 | 5.4534261 | 0 | 0 | FX |
| 52 | -0.7742797 | -11.9452833977 | 6.4818864 | 6.6358227 | 5.4534261 | 0 | 0 | FX |
| 156 | -0.011842 | -0.207047927539 | 5.7194487 | 6.9890692 | 5.4534261 | 0 | 0 | FX |
| 260 | -0.8519111 | -12.9874043485 | 6.5595178 | 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0.40 | 5.6904811 | 5.7231197 | 5.6581865 | 0 |
| 1778457420 | 5.6880745 | 0 | 0.00 | 5.6880745 | 5.6880745 | 5.6880745 | 0 |
| 1778371020 | 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 | 5.5681893 | 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 |
| 1775087820 | 5.7521067 | -0.09 | -1.48 | 5.8468391 | 5.8468392 | 5.7405008 | 0 |
| 1775001420 | 5.8382925 | 0.01 | 0.18 | 5.8208927 | 5.87522 | 5.7938827 | 0 |
| 1774915020 | 5.8277813 | 0.07 | 1.22 | 5.7699987 | 5.8752708 | 5.7699987 | 0 |
| 1774828620 | 5.7575124 | -0.01 | -0.21 | 5.7575124 | 5.7695508 | 5.7575124 | 0 |
| 1774742220 | 5.7695508 | 0 | 0.00 | 5.7695508 | 5.7695508 | 5.7695508 | 0 |
| 1774655820 | 5.7695508 | -0.05 | -0.78 | 5.8127844 | 5.8769432 | 5.758469 | 0 |
| 1774569420 | 5.8149321 | 0.06 | 1.11 | 5.7544121 | 5.8482601 | 5.7493081 | 0 |
| 1774483020 | 5.7512368 | -0.03 | -0.59 | 5.7805026 | 5.781431 | 5.715104 | 0 |
| 1774396620 | 5.7851479 | 0.03 | 0.57 | 5.7458514 | 5.8059355 | 5.7261103 | 0 |
| 1774310220 | 5.7521447 | -0.08 | -1.34 | 5.7351173 | 5.8456766 | 5.722768 | 0 |
| 1774223820 | 5.8304669 | 0 | 0.00 | 5.8304669 | 5.8304669 | 5.8304669 | 0 |
| 1774137420 | 5.8304669 | 0 | 0.00 | 5.8304669 | 5.8304669 | 5.8304669 | 0 |
| 1774051020 | 5.8304669 | 0.04 | 0.66 | 5.7844034 | 5.8430396 | 5.755486 | 0 |
| 1773964620 | 5.7921281 | 0.07 | 1.14 | 5.7302801 | 5.8143792 | 5.7302801 | 0 |
| 1773878220 | 5.7266066 | 0.02 | 0.34 | 5.7128736 | 5.7575481 | 5.6867833 | 0 |
| 1773791820 | 5.7074477 | -0.01 | -0.22 | 5.7146445 | 5.7323962 | 5.6842125 | 0 |
| 1773705420 | 5.7200152 | -0.03 | -0.47 | 5.7683061 | 5.7768059 | 5.6970684 | 0 |
| 1773619020 | 5.7470918 | 0 | 0.00 | 5.7470918 | 5.7470918 | 5.7470918 | 0 |
| 1773532620 | 5.7470918 | 0 | 0.00 | 5.7470918 | 5.7470918 | 5.7470918 | 0 |
| 1773446220 | 5.7470918 | -0 | -0.04 | 5.7607424 | 5.7775561 | 5.6913963 | 0 |
| 1773359820 | 5.7496077 | 0.1 | 1.77 | 5.6371859 | 5.7603939 | 5.6456999 | 0 |
| 1773273420 | 5.6496065 | 0.03 | 0.46 | 5.6277491 | 5.6856421 | 5.610413 | 0 |
| 1773187020 | 5.6237627 | -0.18 | -3.08 | 5.8053815 | 5.8053815 | 5.6196941 | 0 |
| 1773100620 | 5.8023454 | 0.03 | 0.45 | 5.8092218 | 5.8361893 | 5.7664464 | 0 |
| 1773014220 | 5.7761509 | 0 | 0.00 | 5.7761509 | 5.7761509 | 5.7761509 | 0 |
| 1772927760 | 5.7761509 | 0 | 0.00 | 5.7761509 | 5.7761509 | 5.7761509 | 0 |
| 1772841420 | 5.7761509 | 0.02 | 0.41 | 5.7540083 | 5.8044919 | 5.7181192 | 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。
