Hot Features
プレミアム
Mexican Nuevo Peso vs Russian Ruble (MXNRUB)
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 | 0.0094191 | 0.22371696748 | 4.2102752 | 4.2510891 | 4.174345 | 0 | 0 | FX |
| 4 | 0.1079903 | 2.62641230984 | 4.111704 | 4.2988593 | 4.0652628 | 0 | 0 | FX |
| 12 | -0.2810836 | -6.2452226314 | 4.5007779 | 4.5604846 | 4.050773 | 0 | 0 | FX |
| 26 | -0.246878 | -5.52723617616 | 4.4665723 | 7.9739695 | 4.050773 | 0 | 0 | FX |
| 52 | 0.0944016 | 2.2883612598 | 4.1252927 | 7.9739695 | 4.050773 | 0 | 0 | FX |
| 156 | -0.6625896 | -13.5713042005 | 4.8822839 | 7.9739695 | 0.000325 | 0 | 0 | FX |
| 260 | 0.6553265 | 18.3854904087 | 3.5643678 | 33.436658 | 0.000325 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 4.214702 | -0.02 | -0.36 | 4.2398589 | 4.2476947 | 4.2037242 | 0 |
| 1781999820 | 4.2300815 | 0 | 0.00 | 4.2300815 | 4.2300815 | 4.2300815 | 0 |
| 1781913420 | 4.2300815 | 0.01 | 0.14 | 4.223797 | 4.2510891 | 4.2061951 | 0 |
| 1781827020 | 4.2241631 | 0.01 | 0.26 | 4.2135326 | 4.2498065 | 4.216745 | 0 |
| 1781740620 | 4.2133906 | 0 | 0.03 | 4.2118226 | 4.2492343 | 4.1807596 | 0 |
| 1781654220 | 4.2119709 | 0 | 0.09 | 4.2085751 | 4.221939 | 4.1825579 | 0 |
| 1781567820 | 4.2083921 | -0 | -0.05 | 4.2102752 | 4.2476847 | 4.174345 | 0 |
| 1781481420 | 4.2104239 | 0.02 | 0.48 | 4.1925876 | 4.210754 | 4.1925876 | 0 |
| 1781395020 | 4.1903482 | -0 | -0.05 | 4.2147052 | 4.2147052 | 4.1903482 | 0 |
| 1781308620 | 4.1925876 | 0.02 | 0.47 | 4.1723945 | 4.2262907 | 4.1684085 | 0 |
| 1781222220 | 4.1730809 | 0.03 | 0.63 | 4.1467012 | 4.1774123 | 4.1256904 | 0 |
| 1781135820 | 4.1467833 | 0.02 | 0.57 | 4.1232559 | 4.1815283 | 4.1020343 | 0 |
| 1781049420 | 4.1233015 | -0.05 | -1.29 | 4.1769786 | 4.1907607 | 4.1042454 | 0 |
| 1780963020 | 4.177017 | -0.04 | -0.98 | 4.2181223 | 4.2243587 | 4.1761153 | 0 |
| 1780876620 | 4.2185032 | 0 | 0.02 | 4.1432529 | 4.2269292 | 4.1432529 | 0 |
| 1780790220 | 4.2177499 | 0 | 0.00 | 4.2177499 | 4.2177499 | 4.2177499 | 0 |
| 1780703820 | 4.2177499 | -0.03 | -0.70 | 4.2470235 | 4.2603094 | 4.202831 | 0 |
| 1780617420 | 4.2474792 | -0.01 | -0.20 | 4.2556202 | 4.2988593 | 4.2390415 | 0 |
| 1780531020 | 4.2558496 | 0.02 | 0.59 | 4.2309009 | 4.2839294 | 4.2064377 | 0 |
| 1780444620 | 4.2308877 | 0.08 | 1.98 | 4.1486899 | 4.243977 | 4.1402048 | 0 |
| 1780358220 | 4.1486243 | 0.04 | 1.07 | 4.103851 | 4.1666135 | 4.0916926 | 0 |
| 1780271820 | 4.1047678 | -0 | -0.03 | 4.105946 | 4.1073558 | 4.0955412 | 0 |
| 1780185420 | 4.105946 | 0 | 0.00 | 4.105946 | 4.105946 | 4.105946 | 0 |
| 1780099020 | 4.105946 | 0.01 | 0.34 | 4.0927358 | 4.105946 | 4.0820171 | 0 |
| 1780012620 | 4.0920963 | 0.01 | 0.34 | 4.0774225 | 4.0953123 | 4.0652628 | 0 |
| 1779926220 | 4.0780689 | -0.08 | -2.02 | 4.1624171 | 4.1634207 | 4.0753647 | 0 |
| 1779839820 | 4.1622202 | 0.03 | 0.74 | 4.1316236 | 4.1871624 | 4.1287144 | 0 |
| 1779753420 | 4.1317054 | 0.02 | 0.48 | 4.1117039 | 4.1426841 | 4.1058692 | 0 |
| 1779667020 | 4.1119784 | 0 | 0.07 | 4.1419019 | 4.1427857 | 4.0907005 | 0 |
| 1779580620 | 4.1090593 | -0.02 | -0.49 | 4.1446249 | 4.1446249 | 4.1090593 | 0 |
| 1779494220 | 4.1291857 | 0.01 | 0.33 | 4.1152235 | 4.1441602 | 4.0956716 | 0 |
| 1779407820 | 4.1156475 | 0 | 0.09 | 4.1118885 | 4.1240306 | 4.0709335 | 0 |
| 1779321420 | 4.1118829 | 0.02 | 0.50 | 4.0904628 | 4.1278453 | 4.050773 | 0 |
| 1779235020 | 4.09151 | -0.12 | -2.88 | 4.2126087 | 4.2084353 | 4.0864032 | 0 |
| 1779148620 | 4.2126931 | 0.02 | 0.39 | 4.1964148 | 4.2208199 | 4.1636188 | 0 |
| 1779062220 | 4.1963834 | -0.03 | -0.59 | 4.2214181 | 4.2214181 | 4.1946828 | 0 |
| 1778975820 | 4.2214181 | 0 | 0.00 | 4.2214181 | 4.2214181 | 4.2214181 | 0 |
| 1778889420 | 4.2214181 | -0.03 | -0.68 | 4.2505321 | 4.2427087 | 4.1907762 | 0 |
| 1778803020 | 4.2504473 | -0.07 | -1.61 | 4.3201108 | 4.3215051 | 4.2449693 | 0 |
| 1778716620 | 4.3200516 | 0.04 | 0.83 | 4.2845395 | 4.3211396 | 4.235337 | 0 |
| 1778630220 | 4.2845183 | 0 | 0.10 | 4.280463 | 4.2889456 | 4.2678889 | 0 |
| 1778543820 | 4.2802656 | -0.04 | -0.96 | 4.3221615 | 4.328142 | 4.2728065 | 0 |
| 1778457420 | 4.3219146 | 0.01 | 0.29 | 4.2747217 | 4.342341 | 4.2747217 | 0 |
| 1778370960 | 4.3094599 | -0.01 | -0.22 | 4.3203039 | 4.3203039 | 4.3094599 | 0 |
| 1778284620 | 4.3189921 | 0 | 0.05 | 4.3167323 | 4.3259958 | 4.2993689 | 0 |
| 1778198220 | 4.3167853 | -0.01 | -0.34 | 4.331931 | 4.3493823 | 4.3091672 | 0 |
| 1778111820 | 4.3314104 | -0.02 | -0.52 | 4.3537689 | 4.3973371 | 4.3242605 | 0 |
| 1778025420 | 4.3541873 | 0.07 | 1.72 | 4.279967 | 4.3553002 | 4.2775419 | 0 |
| 1777939020 | 4.2803741 | -0.02 | -0.39 | 4.2969354 | 4.3323054 | 4.2746379 | 0 |
| 1777852620 | 4.2969351 | 0 | 0.01 | 4.2932743 | 4.3137273 | 4.2854881 | 0 |
| 1777766220 | 4.2964535 | 0 | 0.00 | 4.2964535 | 4.2964535 | 4.2964535 | 0 |
| 1777679820 | 4.2964535 | 0 | 0.08 | 4.2929073 | 4.3008236 | 4.2845227 | 0 |
| 1777593420 | 4.2928965 | 0.03 | 0.66 | 4.2649357 | 4.2942002 | 4.2508834 | 0 |
| 1777507020 | 4.2645577 | -0.07 | -1.56 | 4.3326199 | 4.3433654 | 4.2538925 | 0 |
| 1777420620 | 4.3321922 | 0.02 | 0.56 | 4.3081965 | 4.3463975 | 4.2823447 | 0 |
| 1777334220 | 4.3081832 | -0.02 | -0.46 | 4.3279835 | 4.3317758 | 4.30215 | 0 |
| 1777247820 | 4.3281238 | 0.01 | 0.15 | 4.3273383 | 4.3580955 | 4.2643475 | 0 |
| 1777161420 | 4.3217429 | 0 | 0.00 | 4.3217429 | 4.3217429 | 4.3217429 | 0 |
| 1777075020 | 4.3217429 | -0.03 | -0.79 | 4.3565688 | 4.3621736 | 4.3200815 | 0 |
| 1776988620 | 4.3561727 | 0.03 | 0.61 | 4.3303065 | 4.3753399 | 4.2972684 | 0 |
| 1776902220 | 4.3297093 | -0.01 | -0.16 | 4.3370767 | 4.3580164 | 4.3148029 | 0 |
| 1776815820 | 4.3368439 | 0.01 | 0.17 | 4.3293265 | 4.3421725 | 4.2910978 | 0 |
| 1776729420 | 4.3294967 | -0.08 | -1.89 | 4.3955886 | 4.3971624 | 4.3176781 | 0 |
| 1776642960 | 4.4127192 | 0 | 0.00 | 4.4127192 | 4.4127192 | 4.4127192 | 0 |
| 1776556560 | 4.4127192 | 0.02 | 0.52 | 4.4180745 | 4.4180745 | 4.3897392 | 0 |
| 1776470220 | 4.3897392 | -0.04 | -0.84 | 4.3776292 | 4.4339361 | 4.3854896 | 0 |
| 1776383820 | 4.4270976 | 0.05 | 1.13 | 4.3776292 | 4.439737 | 4.3719687 | 0 |
| 1776297420 | 4.3778171 | 0.01 | 0.22 | 4.3680199 | 4.3984732 | 4.3258822 | 0 |
| 1776211020 | 4.368005 | -0.04 | -0.84 | 4.4050109 | 4.4124679 | 4.3616412 | 0 |
| 1776124620 | 4.4049452 | -0.03 | -0.76 | 4.4399354 | 4.4464427 | 4.3699811 | 0 |
| 1776038220 | 4.438729 | -0.03 | -0.67 | 4.373565 | 4.4790265 | 4.3698175 | 0 |
| 1775951820 | 4.4686402 | 0 | 0.00 | 4.4686402 | 4.4686402 | 4.4686402 | 0 |
| 1775865420 | 4.4686402 | 0 | 0.03 | 4.4676573 | 4.468669 | 4.3441617 | 0 |
| 1775779020 | 4.4672615 | -0.03 | -0.76 | 4.5007815 | 4.5049764 | 4.4478612 | 0 |
| 1775692620 | 4.5015276 | 0.02 | 0.55 | 4.4760253 | 4.5277882 | 4.4742407 | 0 |
| 1775606220 | 4.4767772 | -0.04 | -0.79 | 4.5122684 | 4.5143153 | 4.4100682 | 0 |
| 1775519820 | 4.5125434 | 0.02 | 0.37 | 4.4955554 | 4.5146788 | 4.4969643 | 0 |
| 1775433420 | 4.495774 | 0.01 | 0.14 | 4.4896457 | 4.5066217 | 4.4868594 | 0 |
| 1775347020 | 4.4896457 | 0 | 0.01 | 4.4896457 | 4.4896457 | 4.4896457 | 0 |
| 1775260620 | 4.4892454 | -0 | -0.05 | 4.491421 | 4.5058877 | 4.4862385 | 0 |
| 1775174220 | 4.4913121 | -0.01 | -0.29 | 4.5038862 | 4.5002406 | 4.4579889 | 0 |
| 1775087820 | 4.504236 | -0.04 | -0.88 | 4.5442121 | 4.5604846 | 4.4903954 | 0 |
| 1775001420 | 4.5442795 | 0.06 | 1.43 | 4.4813169 | 4.5566321 | 4.4861466 | 0 |
| 1774915020 | 4.4799938 | -0.01 | -0.19 | 4.5007779 | 4.5359467 | 4.4783473 | 0 |
| 1774828620 | 4.4886194 | 0 | 0.00 | 4.4886194 | 4.4886194 | 4.4886194 | 0 |
| 1774742220 | 4.4886194 | 0 | 0.00 | 4.4886194 | 4.4886194 | 4.4886194 | 0 |
| 1774655820 | 4.4886194 | -0.05 | -1.16 | 4.5418261 | 4.5503155 | 4.4886194 | 0 |
| 1774569420 | 4.5412049 | -0.01 | -0.32 | 4.5560014 | 4.6365512 | 4.5307577 | 0 |
| 1774483020 | 4.5555747 | 0.02 | 0.36 | 4.5388704 | 4.5861074 | 4.5331312 | 0 |
| 1774396620 | 4.5394578 | -0.07 | -1.43 | 4.6055052 | 4.6080312 | 4.4981381 | 0 |
| 1774310220 | 4.605132 | -0.02 | -0.50 | 4.6295622 | 4.7009022 | 4.5436833 | 0 |
| 1774223820 | 4.6281852 | -0.11 | -2.32 | 4.6289624 | 4.7379022 | 4.6193049 | 0 |
| 1774137420 | 4.7379022 | 0.05 | 1.09 | 4.6651863 | 4.7379022 | 4.6651863 | 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。
