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 | -2.24818 | -1.11764298819 | 201.15368 | 202.10442 | 198.27048 | 0 | 0 | FX |
| 4 | -14.38268 | -6.74330851339 | 213.28818 | 213.28818 | 198.27048 | 0 | 0 | FX |
| 12 | -3.8838 | -1.91518980538 | 202.7893 | 219.58135 | 198.27048 | 0 | 0 | FX |
| 26 | -15.22508 | -7.11018482274 | 214.13058 | 219.58135 | 198.27048 | 0 | 0 | FX |
| 52 | -14.27593 | -6.69661048807 | 213.18143 | 222.55197 | 198.27048 | 0 | 0 | FX |
| 156 | -41.78749 | -17.3613240668 | 240.69299 | 246.92431 | 198.00513 | 0 | 0 | FX |
| 260 | 15.46555 | 8.43085162202 | 183.43995 | 270.49851 | 177.834 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 198.9055 | 0.64 | 0.32 | 198.9055 | 198.9055 | 198.9055 | 0 |
| 1781999820 | 198.27048 | 0 | 0.00 | 198.27048 | 198.27048 | 198.27048 | 0 |
| 1781913420 | 198.27048 | -0.35 | -0.18 | 198.27048 | 198.62149 | 198.27048 | 0 |
| 1781827020 | 198.62149 | -0.17 | -0.09 | 198.62149 | 198.79066 | 198.62149 | 0 |
| 1781740620 | 198.79066 | -0.84 | -0.42 | 198.79066 | 199.63262 | 198.79066 | 0 |
| 1781654220 | 199.63262 | -1.52 | -0.76 | 201.0737 | 201.0737 | 199.63262 | 0 |
| 1781567820 | 201.15368 | -0.95 | -0.47 | 201.15368 | 202.10442 | 201.15368 | 0 |
| 1781481420 | 202.10442 | 0 | 0.00 | 202.10442 | 202.10442 | 202.10442 | 0 |
| 1781395020 | 202.10442 | -0.91 | -0.45 | 202.10442 | 203.01163 | 202.10442 | 0 |
| 1781308620 | 203.01163 | -0.73 | -0.36 | 204.95413 | 204.95413 | 203.01163 | 0 |
| 1781222220 | 203.74447 | -0.77 | -0.37 | 203.74447 | 204.51128 | 203.74447 | 0 |
| 1781135820 | 204.51128 | -2.75 | -1.33 | 204.51128 | 207.25862 | 204.51128 | 0 |
| 1781049420 | 207.25862 | 1.17 | 0.57 | 207.25862 | 207.25862 | 206.08596 | 0 |
| 1780963020 | 206.08596 | -0.13 | -0.06 | 206.08596 | 206.2132 | 206.08596 | 0 |
| 1780876620 | 206.2132 | 0 | 0.00 | 206.2132 | 206.2132 | 206.2132 | 0 |
| 1780790220 | 206.2132 | 0 | 0.00 | 206.2132 | 206.2132 | 206.2132 | 0 |
| 1780703820 | 206.2132 | 0.01 | 0.00 | 206.56844 | 206.59005 | 206.2132 | 0 |
| 1780617420 | 206.20786 | -0.81 | -0.39 | 206.20786 | 207.02264 | 206.20786 | 0 |
| 1780531020 | 207.02264 | -5.84 | -2.74 | 207.02264 | 207.02264 | 205.44718 | 0 |
| 1780444620 | 212.86099 | -0.08 | -0.04 | 212.86099 | 212.86099 | 212.86099 | 0 |
| 1780358220 | 212.94229 | 3.01 | 1.43 | 212.94229 | 212.94229 | 209.9332 | 0 |
| 1780271820 | 209.9332 | 0 | 0.00 | 209.9332 | 209.9332 | 209.9332 | 0 |
| 1780185420 | 209.9332 | 0 | 0.00 | 209.9332 | 209.9332 | 209.9332 | 0 |
| 1780099020 | 209.9332 | 1.6 | 0.77 | 208.53663 | 209.9332 | 208.53663 | 0 |
| 1780012620 | 208.33297 | -3.69 | -1.74 | 211.54479 | 211.54479 | 208.33297 | 0 |
| 1779926220 | 212.0246 | 1.4 | 0.66 | 210.57286 | 212.0246 | 210.57286 | 0 |
| 1779839820 | 210.62834 | -2.66 | -1.25 | 210.62834 | 213.28818 | 210.62834 | 0 |
| 1779753420 | 213.28818 | 1.08 | 0.51 | 213.28818 | 213.28818 | 212.20717 | 0 |
| 1779667020 | 212.20717 | 4.02 | 1.93 | 212.20717 | 212.41243 | 212.20717 | 0 |
| 1779580620 | 208.1914 | -4.21 | -1.98 | 208.1914 | 212.40345 | 208.1914 | 0 |
| 1779494220 | 212.40345 | -1.82 | -0.85 | 212.40345 | 214.22414 | 212.40345 | 0 |
| 1779407820 | 214.22414 | -3.13 | -1.44 | 214.22414 | 217.35882 | 214.22414 | 0 |
| 1779321420 | 217.35882 | -1.99 | -0.91 | 217.35882 | 219.3508 | 217.35882 | 0 |
| 1779235020 | 219.3508 | 0.1 | 0.05 | 219.3508 | 219.3508 | 219.24612 | 0 |
| 1779148620 | 219.24612 | 0.81 | 0.37 | 219.24612 | 219.24612 | 218.43815 | 0 |
| 1779062220 | 218.43815 | 0.13 | 0.06 | 218.43815 | 218.43815 | 218.43815 | 0 |
| 1778975820 | 218.3065 | 0 | 0.00 | 218.3065 | 218.3065 | 218.3065 | 0 |
| 1778889420 | 218.3065 | -1.27 | -0.58 | 218.3065 | 219.58135 | 218.3065 | 0 |
| 1778803020 | 219.58135 | 0.37 | 0.17 | 219.58135 | 219.58135 | 219.2093 | 0 |
| 1778716620 | 219.2093 | 1.39 | 0.64 | 217.84268 | 219.2093 | 217.84268 | 0 |
| 1778630220 | 217.82006 | 0.75 | 0.35 | 217.54685 | 217.82006 | 217.0685 | 0 |
| 1778543820 | 217.0685 | 2.47 | 1.15 | 217.0685 | 217.0685 | 214.60057 | 0 |
| 1778457420 | 214.60057 | 0 | 0.00 | 214.60057 | 214.60057 | 214.60057 | 0 |
| 1778370960 | 214.60057 | -2.23 | -1.03 | 214.60057 | 216.82593 | 214.60057 | 0 |
| 1778284620 | 216.82593 | 1.44 | 0.67 | 215.339 | 216.82593 | 215.339 | 0 |
| 1778198220 | 215.38362 | 0.3 | 0.14 | 215.53414 | 215.53414 | 215.08254 | 0 |
| 1778111820 | 215.08254 | 0.69 | 0.32 | 214.53227 | 215.08254 | 214.53227 | 0 |
| 1778025420 | 214.38764 | 6.58 | 3.17 | 213.39583 | 214.38764 | 207.80337 | 0 |
| 1777939020 | 207.80337 | 0.71 | 0.34 | 207.80337 | 207.80337 | 207.09067 | 0 |
| 1777852620 | 207.09067 | 0 | 0.00 | 207.09067 | 207.09067 | 207.09067 | 0 |
| 1777766220 | 207.09067 | 0 | 0.00 | 207.09067 | 207.09067 | 207.09067 | 0 |
| 1777679820 | 207.09067 | 0 | 0.00 | 207.09067 | 207.09067 | 207.09067 | 0 |
| 1777593420 | 207.09067 | 0.04 | 0.02 | 207.09067 | 207.09067 | 207.05093 | 0 |
| 1777507020 | 207.05093 | -1.79 | -0.86 | 207.05093 | 208.84562 | 207.05093 | 0 |
| 1777420620 | 208.84562 | 3.81 | 1.86 | 205.26311 | 208.84562 | 205.05156 | 0 |
| 1777334220 | 205.03345 | 3.69 | 1.83 | 204.88264 | 205.03345 | 201.34831 | 0 |
| 1777247820 | 201.34831 | -3.13 | -1.53 | 201.34831 | 204.27835 | 201.34831 | 0 |
| 1777161420 | 204.47735 | 0 | 0.00 | 204.47735 | 204.47735 | 204.47735 | 0 |
| 1777075020 | 204.47735 | -0.01 | -0.01 | 204.47735 | 204.49117 | 204.47735 | 0 |
| 1776988620 | 204.49117 | -2.4 | -1.16 | 207.10411 | 207.10411 | 204.49117 | 0 |
| 1776902220 | 206.89163 | 0.66 | 0.32 | 206.73754 | 206.89163 | 206.2301 | 0 |
| 1776815820 | 206.2301 | -1.53 | -0.73 | 208.16055 | 208.16055 | 206.2301 | 0 |
| 1776729420 | 207.75552 | 3.06 | 1.50 | 208.47783 | 208.47783 | 207.75552 | 0 |
| 1776642960 | 204.69257 | 0 | 0.00 | 204.69257 | 204.69257 | 204.69257 | 0 |
| 1776556560 | 204.69257 | -4.03 | -1.93 | 204.69257 | 208.71878 | 204.69257 | 0 |
| 1776470220 | 208.71878 | -0.98 | -0.47 | 207.43215 | 209.69578 | 208.71878 | 0 |
| 1776383820 | 209.69578 | 2.37 | 1.15 | 207.43215 | 209.69578 | 207.43215 | 0 |
| 1776297420 | 207.32114 | -0.82 | -0.39 | 208.01961 | 208.01961 | 207.32114 | 0 |
| 1776211020 | 208.14032 | -1.38 | -0.66 | 208.14032 | 209.52085 | 208.14032 | 0 |
| 1776124620 | 209.52085 | 3.25 | 1.58 | 209.93678 | 209.93678 | 206.2716 | 0 |
| 1776038220 | 206.2716 | -3.55 | -1.69 | 206.2716 | 209.80823 | 206.2716 | 0 |
| 1775951820 | 209.82422 | 0 | 0.00 | 209.82422 | 209.82422 | 209.82422 | 0 |
| 1775865420 | 209.82422 | 1.31 | 0.63 | 209.82422 | 209.82422 | 208.51037 | 0 |
| 1775779020 | 208.51037 | -2.1 | -1.00 | 208.42647 | 210.61164 | 208.42647 | 0 |
| 1775692620 | 210.61164 | 2.95 | 1.42 | 207.93836 | 210.61164 | 207.93836 | 0 |
| 1775606220 | 207.66565 | 3.65 | 1.79 | 207.66565 | 207.66565 | 204.0205 | 0 |
| 1775519820 | 204.0205 | 0 | 0.00 | 204.0205 | 204.0205 | 204.0205 | 0 |
| 1775433420 | 204.0205 | 0 | 0.00 | 204.0205 | 204.0205 | 204.0205 | 0 |
| 1775347020 | 204.0205 | 0 | 0.00 | 204.0205 | 204.0205 | 204.0205 | 0 |
| 1775260620 | 204.0205 | 0.71 | 0.35 | 204.0205 | 204.0205 | 204.0205 | 0 |
| 1775174220 | 203.30841 | -2.44 | -1.19 | 206.44333 | 206.44333 | 203.30841 | 0 |
| 1775087820 | 205.75306 | 2.63 | 1.30 | 205.75306 | 205.75306 | 203.12213 | 0 |
| 1775001420 | 203.12213 | 0.25 | 0.12 | 202.57919 | 203.12213 | 202.57919 | 0 |
| 1774915020 | 202.87362 | -0.86 | -0.42 | 202.7893 | 203.0252 | 202.7893 | 0 |
| 1774828620 | 203.73644 | 0 | 0.00 | 203.73644 | 203.73644 | 203.73644 | 0 |
| 1774742220 | 203.73644 | 0 | 0.00 | 203.73644 | 203.73644 | 203.73644 | 0 |
| 1774655820 | 203.73644 | -1.39 | -0.68 | 205.24358 | 205.29424 | 203.73644 | 0 |
| 1774569420 | 205.12547 | -2.19 | -1.06 | 207.87096 | 207.87096 | 205.12547 | 0 |
| 1774483020 | 207.31852 | -1.7 | -0.81 | 209.13997 | 209.13997 | 207.31852 | 0 |
| 1774396620 | 209.01614 | 0.67 | 0.32 | 207.59933 | 209.01614 | 207.59933 | 0 |
| 1774310220 | 208.34212 | 1.7 | 0.82 | 205.06763 | 208.34212 | 205.06763 | 0 |
| 1774223820 | 206.64525 | 0 | 0.00 | 206.64525 | 206.64525 | 206.64525 | 0 |
| 1774137420 | 206.64525 | 0.14 | 0.07 | 207.65005 | 207.65005 | 206.50795 | 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。
