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 | -0.0022393 | -0.0355553520363 | 6.2980673 | 6.3699308 | 6.2297971 | 0 | 0 | FX |
| 4 | 0.1028718 | 1.66110976209 | 6.1929562 | 6.3834572 | 6.1423211 | 0 | 0 | FX |
| 12 | -0.0232768 | -0.36835597346 | 6.3191048 | 6.7278042 | 6.1423211 | 0 | 0 | FX |
| 26 | 0.6216979 | 10.9567085887 | 5.6741301 | 6.7492614 | 5.6344262 | 0 | 0 | FX |
| 52 | 0.3751125 | 6.33559406798 | 5.9207155 | 6.7492614 | 5.6344262 | 0 | 0 | FX |
| 156 | -0.9765641 | -13.4283752385 | 7.2723921 | 7.7191327 | 5.5050419 | 0 | 0 | FX |
| 260 | -1.012894 | -13.8587019728 | 7.308722 | 38.944546 | 5.5050419 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 6.2615403 | -0.02 | -0.34 | 6.2734092 | 6.2734092 | 6.2327294 | 0 |
| 1732060620 | 6.2830066 | -0.01 | -0.09 | 6.301046 | 6.352935 | 6.2725704 | 0 |
| 1731974220 | 6.2885215 | -0.08 | -1.27 | 6.3578724 | 6.3578724 | 6.2803756 | 0 |
| 1731887820 | 6.3695016 | 0 | 0.00 | 6.3695016 | 6.3695016 | 6.3695016 | 0 |
| 1731801420 | 6.3695016 | 0 | 0.00 | 6.3695016 | 6.3695016 | 6.3695016 | 0 |
| 1731715020 | 6.3695016 | 0.13 | 2.03 | 6.2297971 | 6.3699308 | 6.2297971 | 0 |
| 1731628620 | 6.2426731 | -0.06 | -0.89 | 6.2980672 | 6.3140461 | 6.2390597 | 0 |
| 1731542220 | 6.2989377 | -0.07 | -1.14 | 6.3700181 | 6.3735957 | 6.2977435 | 0 |
| 1731455820 | 6.3717677 | 0.07 | 1.14 | 6.3675062 | 6.3834571 | 6.3000172 | 0 |
| 1731369420 | 6.3000172 | -0.06 | -0.87 | 6.3050255 | 6.3171836 | 6.2710872 | 0 |
| 1731283020 | 6.355265 | 0 | 0.00 | 6.355265 | 6.355265 | 6.355265 | 0 |
| 1731196620 | 6.355265 | 0 | 0.00 | 6.355265 | 6.355265 | 6.355265 | 0 |
| 1731110220 | 6.355265 | 0.11 | 1.68 | 6.2532566 | 6.3788004 | 6.2532566 | 0 |
| 1731023820 | 6.2501549 | 0.01 | 0.18 | 6.2316225 | 6.2692678 | 6.2316225 | 0 |
| 1730937420 | 6.2387648 | -0.08 | -1.24 | 6.285412 | 6.3221185 | 6.2092563 | 0 |
| 1730851020 | 6.3169364 | 0.04 | 0.66 | 6.2713813 | 6.3206892 | 6.2485425 | 0 |
| 1730764620 | 6.2756289 | -0.01 | -0.09 | 6.3131044 | 6.3221343 | 6.2711524 | 0 |
| 1730678220 | 6.2809679 | 0 | 0.00 | 6.2809679 | 6.2809679 | 6.2809679 | 0 |
| 1730591820 | 6.2809679 | 0 | 0.00 | 6.2809679 | 6.2809679 | 6.2809679 | 0 |
| 1730505420 | 6.2809679 | -0.03 | -0.41 | 6.3223098 | 6.3223098 | 6.2793168 | 0 |
| 1730419020 | 6.3067784 | 0.03 | 0.53 | 6.2780216 | 6.319996 | 6.2906886 | 0 |
| 1730332620 | 6.2735378 | 0.04 | 0.64 | 6.245265 | 6.2828056 | 6.1986695 | 0 |
| 1730246220 | 6.2335808 | 0.05 | 0.89 | 6.1801426 | 6.245804 | 6.1423211 | 0 |
| 1730159820 | 6.1788522 | -0.05 | -0.73 | 6.1908521 | 6.2188421 | 6.1733597 | 0 |
| 1730073420 | 6.2245132 | 0 | 0.00 | 6.2245132 | 6.2245132 | 6.2245132 | 0 |
| 1729986960 | 6.2245132 | 0 | 0.00 | 6.2245132 | 6.2245132 | 6.2245132 | 0 |
| 1729900620 | 6.2245132 | -0.02 | -0.27 | 6.2341629 | 6.2567027 | 6.2229152 | 0 |
| 1729814220 | 6.2413123 | 0.05 | 0.81 | 6.1929562 | 6.2516885 | 6.1929562 | 0 |
| 1729727820 | 6.1910904 | -0.09 | -1.45 | 6.2774915 | 6.2724713 | 6.1767552 | 0 |
| 1729641420 | 6.2823534 | -0.03 | -0.52 | 6.323419 | 6.3185518 | 6.2729975 | 0 |
| 1729555020 | 6.3149064 | -0.06 | -0.94 | 6.3460274 | 6.3780181 | 6.3087039 | 0 |
| 1729468620 | 6.3751002 | 0 | 0.00 | 6.3751002 | 6.3751002 | 6.3751002 | 0 |
| 1729382220 | 6.3751002 | 0 | 0.00 | 6.3751002 | 6.3751002 | 6.3751002 | 0 |
| 1729295820 | 6.3751002 | 0.08 | 1.20 | 6.3083486 | 6.38101 | 6.2804138 | 0 |
| 1729209420 | 6.2994259 | 0.04 | 0.62 | 6.2701788 | 6.3346547 | 6.2591287 | 0 |
| 1729123020 | 6.2605705 | -0.04 | -0.63 | 6.3015526 | 6.3021182 | 6.2540692 | 0 |
| 1729036620 | 6.3003277 | 0.11 | 1.79 | 6.1949641 | 6.3102362 | 6.1949641 | 0 |
| 1728950220 | 6.189751 | -0.04 | -0.66 | 6.23413 | 6.23413 | 6.176858 | 0 |
| 1728863820 | 6.2308939 | 0.02 | 0.29 | 6.2308939 | 6.2308939 | 6.2128866 | 0 |
| 1728777420 | 6.2128866 | 0 | 0.00 | 6.2128866 | 6.2128866 | 6.2128866 | 0 |
| 1728691020 | 6.2128866 | -0.05 | -0.72 | 6.2570384 | 6.2570384 | 6.2076816 | 0 |
| 1728604620 | 6.2582173 | 0.01 | 0.09 | 6.2586968 | 6.297607 | 6.2394719 | 0 |
| 1728518220 | 6.2527635 | -0.05 | -0.75 | 6.3065004 | 6.3065004 | 6.2458959 | 0 |
| 1728431820 | 6.3002449 | 0.05 | 0.76 | 6.2605468 | 6.3154415 | 6.2605468 | 0 |
| 1728345420 | 6.2527083 | 0.05 | 0.75 | 6.2224421 | 6.2682009 | 6.2166005 | 0 |
| 1728259020 | 6.2062945 | -0.01 | -0.17 | 6.2062945 | 6.2171573 | 6.2062945 | 0 |
| 1728172620 | 6.2171573 | 0 | 0.00 | 6.2171573 | 6.2171573 | 6.2171573 | 0 |
| 1728086220 | 6.2171573 | -0.05 | -0.85 | 6.2797355 | 6.2839214 | 6.1986881 | 0 |
| 1727999820 | 6.2703589 | 0.04 | 0.68 | 6.2126348 | 6.2774872 | 6.206199 | 0 |
| 1727913420 | 6.2278496 | -0.08 | -1.19 | 6.2932945 | 6.2916962 | 6.1760035 | 0 |
| 1727827020 | 6.3028575 | 0.05 | 0.83 | 6.2471561 | 6.3220013 | 6.238237 | 0 |
| 1727740620 | 6.2512009 | -0.05 | -0.80 | 6.3081148 | 6.3311706 | 6.2457667 | 0 |
| 1727654220 | 6.3015357 | -0.01 | -0.20 | 6.3015357 | 6.3142334 | 6.3015357 | 0 |
| 1727567760 | 6.3142334 | 0 | 0.00 | 6.3142334 | 6.3142334 | 6.3142334 | 0 |
| 1727481360 | 6.3142334 | 0.06 | 0.95 | 6.2448729 | 6.3402629 | 6.2448729 | 0 |
| 1727395020 | 6.254682 | -0.05 | -0.75 | 6.3059367 | 6.3079142 | 6.2309666 | 0 |
| 1727308620 | 6.3017968 | -0.08 | -1.25 | 6.3780123 | 6.3780123 | 6.295549 | 0 |
| 1727222220 | 6.3813531 | -0.05 | -0.74 | 6.4245981 | 6.4263429 | 6.3491609 | 0 |
| 1727135820 | 6.4291636 | -0.02 | -0.38 | 6.4392402 | 6.4923738 | 6.391104 | 0 |
| 1727049420 | 6.4539899 | -0.02 | -0.28 | 6.4539899 | 6.4721284 | 6.4539899 | 0 |
| 1726963020 | 6.4721284 | 0 | 0.00 | 6.4721284 | 6.4721284 | 6.4721284 | 0 |
| 1726876620 | 6.4721284 | -0.04 | -0.58 | 6.5222813 | 6.5222813 | 6.4474896 | 0 |
| 1726790220 | 6.5096014 | -0.05 | -0.74 | 6.5139797 | 6.5187584 | 6.4990901 | 0 |
| 1726703820 | 6.5578794 | 0.03 | 0.38 | 6.5534616 | 6.571203 | 6.5463501 | 0 |
| 1726617420 | 6.53279 | -0.03 | -0.47 | 6.5564278 | 6.5857096 | 6.5094842 | 0 |
| 1726531020 | 6.5634223 | -0.04 | -0.54 | 6.6137651 | 6.6471398 | 6.5467012 | 0 |
| 1726444620 | 6.5989717 | 0.04 | 0.56 | 6.5989717 | 6.5989717 | 6.5623202 | 0 |
| 1726358220 | 6.5623202 | 0 | 0.00 | 6.5623202 | 6.5623202 | 6.5623202 | 0 |
| 1726271820 | 6.5623202 | -0.02 | -0.36 | 6.5996036 | 6.6599464 | 6.5515907 | 0 |
| 1726185420 | 6.5863201 | -0.02 | -0.29 | 6.5966958 | 6.6164968 | 6.5597989 | 0 |
| 1726099020 | 6.6056685 | -0.07 | -1.02 | 6.6859544 | 6.7278042 | 6.6056685 | 0 |
| 1726012620 | 6.6735993 | 0.08 | 1.21 | 6.5867886 | 6.6867105 | 6.5796928 | 0 |
| 1725926220 | 6.5937827 | -0.04 | -0.57 | 6.6148669 | 6.6246723 | 6.5445545 | 0 |
| 1725839820 | 6.6313215 | -0.02 | -0.23 | 6.6313215 | 6.6467322 | 6.6313215 | 0 |
| 1725753420 | 6.6467322 | 0 | 0.00 | 6.6467322 | 6.6467322 | 6.6467322 | 0 |
| 1725667020 | 6.6467322 | 0.07 | 1.14 | 6.5799953 | 6.6658693 | 6.538039 | 0 |
| 1725580620 | 6.5719443 | 0.01 | 0.15 | 6.5727892 | 6.5978039 | 6.5210749 | 0 |
| 1725494220 | 6.5618391 | 0.18 | 2.79 | 6.3921378 | 6.5618391 | 6.3921378 | 0 |
| 1725407820 | 6.3836367 | 0.15 | 2.42 | 6.2356554 | 6.3836367 | 6.2356554 | 0 |
| 1725321420 | 6.2328114 | -0.02 | -0.33 | 6.2444149 | 6.2512981 | 6.1970776 | 0 |
| 1725235020 | 6.2531644 | 0 | 0.00 | 6.2531644 | 6.2531644 | 6.2531644 | 0 |
| 1725148620 | 6.2531644 | 0 | 0.00 | 6.2531644 | 6.2531644 | 6.2531644 | 0 |
| 1725062220 | 6.2531644 | -0.06 | -0.92 | 6.3191331 | 6.3205735 | 6.2413702 | 0 |
| 1724975820 | 6.3114188 | -0.01 | -0.15 | 6.3191048 | 6.3298125 | 6.2883372 | 0 |
| 1724889420 | 6.3211394 | 0.02 | 0.26 | 6.300458 | 6.3211394 | 6.275298 | 0 |
| 1724803020 | 6.3049434 | 0.03 | 0.48 | 6.2745884 | 6.3067319 | 6.2559758 | 0 |
| 1724716620 | 6.274545 | -0.05 | -0.72 | 6.3292769 | 6.3292769 | 6.2690437 | 0 |
| 1724630220 | 6.3202984 | 0.03 | 0.42 | 6.3202984 | 6.3202984 | 6.2937982 | 0 |
| 1724543820 | 6.2937982 | 0 | 0.00 | 6.2937982 | 6.2937982 | 6.2937982 | 0 |
| 1724457420 | 6.2937982 | 0 | 0.06 | 6.2939183 | 6.3163172 | 6.2461155 | 0 |
| 1724371020 | 6.2902155 | -0.02 | -0.33 | 6.3183377 | 6.3285325 | 6.2602925 | 0 |
| 1724284620 | 6.3110902 | -0.05 | -0.77 | 6.3601379 | 6.3601379 | 6.2743642 | 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
