Hot Features
プレミアム
Mexican Nuevo Peso vs Colombian Peso (MXNCOP)
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 | -6.45841 | -2.92037346212 | 221.15014 | 221.15014 | 214.84753 | 0 | 0 | FX |
| 4 | -0.97686 | -0.452944955962 | 215.66859 | 222.02693 | 211.97726 | 0 | 0 | FX |
| 12 | 2.1096 | 0.992369396242 | 212.58213 | 222.02693 | 208.63169 | 0 | 0 | FX |
| 26 | -17.31689 | -7.46389940167 | 232.00862 | 232.34888 | 205.06251 | 0 | 0 | FX |
| 52 | -21.48668 | -9.09764783326 | 236.17841 | 237.13206 | 205.06251 | 0 | 0 | FX |
| 156 | 30.30375 | 16.4347751952 | 184.38798 | 270.49851 | 177.834 | 0 | 0 | FX |
| 260 | 37.2839 | 21.0159269746 | 177.40783 | 270.49851 | 156.797 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732492620 | 214.69173 | 0 | 0.00 | 214.69173 | 214.69173 | 214.69173 | 0 |
| 1732406220 | 214.69173 | -0.16 | -0.07 | 214.69878 | 214.84753 | 214.69173 | 0 |
| 1732319820 | 214.84753 | -0.74 | -0.34 | 215.67235 | 215.67235 | 214.84753 | 0 |
| 1732233420 | 215.58728 | -2.16 | -0.99 | 216.98613 | 216.98699 | 215.58728 | 0 |
| 1732147020 | 217.74963 | 0.54 | 0.25 | 218.11589 | 218.11589 | 217.74963 | 0 |
| 1732060620 | 217.21319 | -0.19 | -0.09 | 218.17459 | 218.17459 | 217.21319 | 0 |
| 1731974220 | 217.40375 | -3.83 | -1.73 | 221.15014 | 221.15014 | 217.38351 | 0 |
| 1731887820 | 221.23522 | 0 | 0.00 | 221.23522 | 221.23522 | 221.23522 | 0 |
| 1731801420 | 221.23522 | 1.14 | 0.52 | 221.23522 | 221.23522 | 221.23522 | 0 |
| 1731715020 | 220.095 | 2.9 | 1.34 | 218.51087 | 220.095 | 218.51087 | 0 |
| 1731628620 | 217.19156 | 5.21 | 2.46 | 218.26422 | 218.27427 | 217.19156 | 0 |
| 1731542220 | 211.97726 | -1.47 | -0.69 | 211.97726 | 211.97726 | 211.97726 | 0 |
| 1731455820 | 213.44711 | -0.11 | -0.05 | 214.0793 | 214.0793 | 213.44711 | 0 |
| 1731369420 | 213.55806 | -0.95 | -0.44 | 213.55806 | 214.51251 | 213.55806 | 0 |
| 1731283020 | 214.51251 | -7.51 | -3.38 | 214.51251 | 214.51251 | 214.51251 | 0 |
| 1731196620 | 222.02693 | 0 | 0.00 | 222.02693 | 222.02693 | 222.02693 | 0 |
| 1731110220 | 222.02693 | 0.93 | 0.42 | 222.02693 | 222.02693 | 222.02693 | 0 |
| 1731023820 | 221.09366 | 7.72 | 3.62 | 218.13009 | 221.09366 | 218.13009 | 0 |
| 1730937420 | 213.37368 | -7.13 | -3.24 | 213.37368 | 220.50851 | 213.37368 | 0 |
| 1730851020 | 220.50851 | -0.53 | -0.24 | 220.50851 | 221.03604 | 220.50851 | 0 |
| 1730764620 | 221.03604 | -0.04 | -0.02 | 219.63971 | 221.03604 | 219.58554 | 0 |
| 1730678220 | 221.07731 | 2.23 | 1.02 | 218.84344 | 221.07731 | 218.84344 | 0 |
| 1730591820 | 218.84344 | -2.62 | -1.18 | 218.84344 | 221.46375 | 218.84344 | 0 |
| 1730505420 | 221.46375 | 1.71 | 0.78 | 220.07492 | 221.46375 | 220.07492 | 0 |
| 1730419020 | 219.74914 | 1.6 | 0.73 | 217.4228 | 219.74914 | 217.4228 | 0 |
| 1730332620 | 218.14713 | 1.81 | 0.84 | 215.81745 | 218.14713 | 215.83038 | 0 |
| 1730246220 | 216.3353 | 0.67 | 0.31 | 216.24151 | 216.3353 | 216.24151 | 0 |
| 1730159820 | 215.66859 | -1.16 | -0.53 | 215.66859 | 216.82475 | 215.66859 | 0 |
| 1730073420 | 216.82475 | 0 | 0.00 | 216.82475 | 216.82475 | 216.82475 | 0 |
| 1729986960 | 216.82475 | 0 | 0.00 | 216.82475 | 216.82475 | 216.82475 | 0 |
| 1729900620 | 216.82475 | -1.09 | -0.50 | 217.56286 | 217.74193 | 216.82475 | 0 |
| 1729814220 | 217.91382 | 4.71 | 2.21 | 215.06547 | 217.91382 | 215.06547 | 0 |
| 1729727820 | 213.20053 | -1.47 | -0.68 | 214.96853 | 214.96853 | 213.20053 | 0 |
| 1729641420 | 214.6657 | 0.16 | 0.07 | 214.60654 | 214.6657 | 214.60654 | 0 |
| 1729555020 | 214.5092 | 1.31 | 0.61 | 213.23852 | 214.5092 | 213.23852 | 0 |
| 1729468620 | 213.20104 | 0 | 0.00 | 213.20104 | 213.20104 | 213.20104 | 0 |
| 1729382220 | 213.20104 | -2.21 | -1.02 | 215.03013 | 215.40747 | 213.20104 | 0 |
| 1729295820 | 215.40747 | 1.88 | 0.88 | 215.8577 | 215.8577 | 215.40747 | 0 |
| 1729209420 | 213.5277 | -1.58 | -0.74 | 213.92202 | 213.92202 | 213.5277 | 0 |
| 1729123020 | 215.11034 | -0.95 | -0.44 | 213.92849 | 215.11034 | 213.92849 | 0 |
| 1729036620 | 216.0624 | -2.33 | -1.07 | 217.10273 | 217.10273 | 216.0624 | 0 |
| 1728950220 | 218.39094 | 2.14 | 0.99 | 217.96905 | 218.39094 | 217.96905 | 0 |
| 1728863820 | 216.24737 | 0.07 | 0.03 | 216.24737 | 216.24737 | 216.24737 | 0 |
| 1728777420 | 216.17616 | 0 | 0.00 | 216.17616 | 216.17616 | 216.17616 | 0 |
| 1728691020 | 216.17616 | -1.13 | -0.52 | 217.71802 | 217.71802 | 216.17616 | 0 |
| 1728604620 | 217.30442 | -0.94 | -0.43 | 217.30442 | 217.30442 | 217.30442 | 0 |
| 1728518220 | 218.24045 | -0.52 | -0.24 | 218.08898 | 218.24045 | 218.08898 | 0 |
| 1728431820 | 218.75922 | 3.75 | 1.74 | 214.84263 | 218.75922 | 214.84263 | 0 |
| 1728345420 | 215.00758 | -3.32 | -1.52 | 218.38007 | 218.38007 | 215.00758 | 0 |
| 1728259020 | 218.32486 | 0 | 0.00 | 218.32486 | 218.32486 | 218.32486 | 0 |
| 1728172620 | 218.32486 | 0 | 0.00 | 216.65916 | 218.32486 | 216.65916 | 0 |
| 1728086220 | 218.32486 | 1.93 | 0.89 | 216.43201 | 218.32486 | 216.43201 | 0 |
| 1727999820 | 216.39249 | 0.17 | 0.08 | 217.88778 | 217.88778 | 215.10185 | 0 |
| 1727913420 | 216.22259 | 3.23 | 1.52 | 214.35991 | 216.22259 | 214.35991 | 0 |
| 1727827020 | 212.98917 | 1.23 | 0.58 | 212.33034 | 212.98917 | 212.37298 | 0 |
| 1727740620 | 211.75688 | -0.73 | -0.34 | 211.0207 | 211.75688 | 211.0207 | 0 |
| 1727654220 | 212.48434 | 0 | 0.00 | 212.48434 | 212.48434 | 212.48434 | 0 |
| 1727567760 | 212.48434 | 0 | 0.00 | 212.48434 | 212.48434 | 212.48434 | 0 |
| 1727481360 | 212.48434 | -1.72 | -0.80 | 213.62763 | 213.62763 | 212.48434 | 0 |
| 1727395020 | 214.20482 | 0.12 | 0.06 | 212.48665 | 214.20482 | 212.48665 | 0 |
| 1727308620 | 214.08112 | -0.66 | -0.31 | 213.85988 | 214.08112 | 213.85988 | 0 |
| 1727222220 | 214.7365 | 1.34 | 0.63 | 213.6661 | 214.7365 | 213.6661 | 0 |
| 1727135820 | 213.3963 | -1.71 | -0.80 | 214.6814 | 214.6814 | 213.3963 | 0 |
| 1727049420 | 215.10806 | 0 | 0.00 | 215.10806 | 215.10806 | 215.10806 | 0 |
| 1726963020 | 215.10806 | 0 | 0.00 | 215.10806 | 215.10806 | 215.10806 | 0 |
| 1726876620 | 215.10806 | -2.94 | -1.35 | 216.28288 | 216.28288 | 215.10806 | 0 |
| 1726790220 | 218.04498 | -2.6 | -1.18 | 219.13476 | 219.13476 | 218.04498 | 0 |
| 1726703820 | 220.64066 | -1.37 | -0.62 | 221.57371 | 221.78928 | 220.64066 | 0 |
| 1726617420 | 222.00685 | 3.98 | 1.82 | 217.61674 | 222.00685 | 217.61674 | 0 |
| 1726531020 | 218.02942 | -1.17 | -0.53 | 219.58512 | 219.58512 | 218.02942 | 0 |
| 1726444620 | 219.20076 | 2.21 | 1.02 | 219.50978 | 219.50978 | 219.20076 | 0 |
| 1726358220 | 216.98921 | 0 | 0.00 | 216.98921 | 216.98921 | 216.98921 | 0 |
| 1726271820 | 216.98921 | 0.75 | 0.35 | 217.45357 | 217.45357 | 216.98921 | 0 |
| 1726185420 | 216.23819 | 1.59 | 0.74 | 216.75436 | 216.75436 | 216.23819 | 0 |
| 1726099020 | 214.64836 | 1.39 | 0.65 | 211.3111 | 214.64836 | 211.3111 | 0 |
| 1726012620 | 213.26139 | 3.07 | 1.46 | 210.10372 | 213.26139 | 210.10372 | 0 |
| 1725926220 | 210.19275 | 1.56 | 0.75 | 208.8258 | 210.3576 | 208.8258 | 0 |
| 1725839820 | 208.63169 | -0.17 | -0.08 | 208.63169 | 208.63169 | 208.63169 | 0 |
| 1725753420 | 208.79703 | 0 | 0.00 | 208.79703 | 208.79703 | 208.79703 | 0 |
| 1725667020 | 208.79703 | -0.98 | -0.47 | 209.6252 | 209.6252 | 208.79703 | 0 |
| 1725580620 | 209.77552 | 0.35 | 0.17 | 209.33231 | 209.77552 | 208.77478 | 0 |
| 1725494220 | 209.42662 | -0.02 | -0.01 | 209.70392 | 210.66318 | 209.42662 | 0 |
| 1725407820 | 209.44769 | -3.13 | -1.47 | 211.15688 | 211.15688 | 209.44769 | 0 |
| 1725321420 | 212.58213 | 2.98 | 1.42 | 212.58213 | 212.58213 | 209.60227 | 0 |
| 1725235020 | 209.60227 | 0 | 0.00 | 209.60227 | 209.60227 | 209.60227 | 0 |
| 1725148620 | 209.60227 | 0.41 | 0.20 | 209.60227 | 209.60227 | 209.18796 | 0 |
| 1725062220 | 209.18796 | 2.3 | 1.11 | 206.73712 | 209.18796 | 206.73712 | 0 |
| 1724975820 | 206.88478 | 1.36 | 0.66 | 205.06251 | 208.56369 | 205.06251 | 0 |
| 1724889420 | 205.52713 | -1.33 | -0.64 | 205.81919 | 206.85864 | 205.52713 | 0 |
| 1724803020 | 206.85864 | -3.4 | -1.62 | 207.75293 | 207.75293 | 206.85864 | 0 |
| 1724716620 | 210.26144 | -1.3 | -0.61 | 210.222 | 210.26144 | 210.222 | 0 |
| 1724630220 | 211.5578 | 0 | 0.00 | 211.5578 | 211.5578 | 211.5578 | 0 |
| 1724543820 | 211.5578 | 2.25 | 1.08 | 211.5578 | 211.5578 | 209.30657 | 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
