Hot Features
プレミアム
Peruvian Nuevo Sol vs Argentine Peso (PENARS)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780617420 | 421.44258 | -1.04 | -0.25 | 422.41015 | 424.20447 | 421.29195 | 0 |
| 1780531020 | 422.48293 | 4.12 | 0.99 | 418.33791 | 422.48293 | 417.84954 | 0 |
| 1780444620 | 418.3613 | -1.05 | -0.25 | 419.39414 | 420.02856 | 418.0195 | 0 |
| 1780358220 | 419.40676 | 3.35 | 0.80 | 414.81387 | 419.4428 | 414.13163 | 0 |
| 1780271820 | 416.06079 | 0 | 0.00 | 416.06079 | 416.06079 | 416.06079 | 0 |
| 1780185420 | 416.06079 | 0 | 0.00 | 416.06079 | 416.06079 | 416.06079 | 0 |
| 1780099020 | 416.06079 | 1.17 | 0.28 | 414.93103 | 416.92396 | 413.9447 | 0 |
| 1780012620 | 414.89541 | 1.05 | 0.25 | 413.79562 | 417.23122 | 412.71453 | 0 |
| 1779926220 | 413.84372 | -0.19 | -0.05 | 414.03107 | 415.61865 | 413.41271 | 0 |
| 1779839820 | 414.03107 | 2.92 | 0.71 | 411.05446 | 414.13247 | 410.69411 | 0 |
| 1779753420 | 411.10744 | -1.57 | -0.38 | 412.5409 | 412.67377 | 411.09509 | 0 |
| 1779667020 | 412.67377 | 0 | 0.00 | 412.67377 | 412.67377 | 412.67377 | 0 |
| 1779580620 | 412.67377 | 0 | 0.00 | 412.67377 | 412.67377 | 412.67377 | 0 |
| 1779494220 | 412.67377 | 5.06 | 1.24 | 407.60093 | 412.96563 | 406.77642 | 0 |
| 1779407820 | 407.60971 | -1.41 | -0.34 | 409.01344 | 409.98341 | 407.07126 | 0 |
| 1779321420 | 409.01694 | 0.82 | 0.20 | 408.10447 | 410.08587 | 407.34846 | 0 |
| 1779235020 | 408.19765 | 0.71 | 0.17 | 407.50026 | 408.78155 | 405.97593 | 0 |
| 1779148620 | 407.49152 | 1.88 | 0.46 | 405.90424 | 407.76317 | 405.60763 | 0 |
| 1779062220 | 405.60763 | 0 | 0.00 | 405.60763 | 405.60763 | 405.60763 | 0 |
| 1778975820 | 405.60763 | 0 | 0.00 | 405.60763 | 405.60763 | 405.60763 | 0 |
| 1778889420 | 405.60763 | 0.06 | 0.01 | 405.54311 | 406.74917 | 404.00777 | 0 |
| 1778803020 | 405.54831 | -0.56 | -0.14 | 406.10398 | 407.99365 | 405.53789 | 0 |
| 1778716620 | 406.10919 | 2.2 | 0.54 | 403.92822 | 406.20277 | 402.25053 | 0 |
| 1778630220 | 403.911 | -1.96 | -0.48 | 405.79402 | 408.03926 | 403.49899 | 0 |
| 1778543820 | 405.875 | 0.26 | 0.06 | 403.97435 | 408.77782 | 403.81968 | 0 |
| 1778457420 | 405.61154 | 1.99 | 0.49 | 405.61154 | 405.61154 | 403.61992 | 0 |
| 1778370960 | 403.61992 | -1.99 | -0.49 | 403.61992 | 405.61154 | 403.61992 | 0 |
| 1778284620 | 405.61154 | 3.98 | 0.99 | 401.68815 | 405.61154 | 401.51697 | 0 |
| 1778198220 | 401.63337 | 5.26 | 1.33 | 396.47011 | 402.43628 | 396.33008 | 0 |
| 1778111820 | 396.37562 | -1.76 | -0.44 | 398.09023 | 400.90076 | 395.3382 | 0 |
| 1778025420 | 398.13103 | -1.12 | -0.28 | 399.25036 | 400.37499 | 397.34088 | 0 |
| 1777939020 | 399.25036 | 3.6 | 0.91 | 395.50345 | 399.77723 | 394.24206 | 0 |
| 1777852620 | 395.65536 | 0 | 0.00 | 395.65536 | 395.65536 | 395.65536 | 0 |
| 1777766220 | 395.65536 | 0 | 0.00 | 395.65536 | 395.65536 | 395.65536 | 0 |
| 1777679820 | 395.65536 | 0 | 0.00 | 395.65536 | 395.65536 | 395.65536 | 0 |
| 1777593420 | 395.65536 | 0.6 | 0.15 | 395.11013 | 396.21236 | 389.80051 | 0 |
| 1777507020 | 395.05605 | -6.5 | -1.62 | 401.57256 | 401.27698 | 394.28178 | 0 |
| 1777420620 | 401.55199 | -3.83 | -0.94 | 405.44671 | 405.18733 | 400.74972 | 0 |
| 1777334220 | 405.38274 | 3.68 | 0.92 | 404.16639 | 405.74159 | 400.78451 | 0 |
| 1777247820 | 401.69805 | -1.95 | -0.48 | 403.65044 | 403.65044 | 401.69805 | 0 |
| 1777161420 | 403.65044 | 0 | 0.00 | 403.65044 | 403.65044 | 403.65044 | 0 |
| 1777075020 | 403.65044 | -0.61 | -0.15 | 404.26949 | 405.2349 | 401.30132 | 0 |
| 1776988620 | 404.26429 | 4.71 | 1.18 | 399.55166 | 404.79716 | 398.66759 | 0 |
| 1776902220 | 399.55849 | -0.1 | -0.02 | 399.70762 | 400.93024 | 399.06789 | 0 |
| 1776815820 | 399.65658 | -1.8 | -0.45 | 401.46606 | 403.69062 | 398.89427 | 0 |
| 1776729420 | 401.45416 | 7.24 | 1.84 | 397.18781 | 401.67557 | 394.21092 | 0 |
| 1776642960 | 394.21092 | 0 | 0.00 | 394.21092 | 394.21092 | 394.21092 | 0 |
| 1776556560 | 394.21092 | -2.98 | -0.75 | 397.18781 | 397.18781 | 394.21092 | 0 |
| 1776470220 | 397.18781 | 2.94 | 0.74 | 401.95682 | 397.81228 | 393.27931 | 0 |
| 1776383820 | 394.25251 | -7.67 | -1.91 | 401.95682 | 402.14747 | 390.97732 | 0 |
| 1776297420 | 401.92617 | -3.16 | -0.78 | 405.06208 | 405.09297 | 400.439 | 0 |
| 1776211020 | 405.08955 | 3.04 | 0.76 | 402.00348 | 405.1788 | 398.93452 | 0 |
| 1776124620 | 402.04618 | -7.43 | -1.82 | 405.27993 | 409.48101 | 400.8446 | 0 |
| 1776038220 | 409.48101 | 2.58 | 0.63 | 409.48101 | 409.48101 | 406.89856 | 0 |
| 1775951820 | 406.89856 | 0 | 0.00 | 406.89856 | 406.89856 | 406.89856 | 0 |
| 1775865420 | 406.89856 | -2.07 | -0.51 | 408.9399 | 410.36793 | 406.36353 | 0 |
| 1775779020 | 408.96965 | 5.22 | 1.29 | 403.72639 | 411.16949 | 403.60864 | 0 |
| 1775692620 | 403.74892 | -7.54 | -1.83 | 411.43907 | 412.12546 | 403.12698 | 0 |
| 1775606220 | 411.28771 | 9.61 | 2.39 | 403.38102 | 411.48658 | 401.68209 | 0 |
| 1775519820 | 401.68209 | 0 | 0.00 | 401.68209 | 401.68209 | 401.68209 | 0 |
| 1775433420 | 401.68209 | 0 | 0.00 | 401.68209 | 401.68209 | 401.68209 | 0 |
| 1775347020 | 401.68209 | -1.07 | -0.26 | 401.68209 | 401.68209 | 401.68209 | 0 |
| 1775260620 | 402.74822 | 1.07 | 0.27 | 401.68209 | 402.74822 | 402.74822 | 0 |
| 1775174220 | 401.68209 | 2 | 0.50 | 399.61949 | 403.65434 | 396.89013 | 0 |
| 1775087820 | 399.67985 | 0.17 | 0.04 | 399.48862 | 400.80609 | 396.3239 | 0 |
| 1775001420 | 399.51451 | -0.26 | -0.06 | 399.83306 | 402.12647 | 397.10579 | 0 |
| 1774915020 | 399.77198 | 1.17 | 0.29 | 398.60463 | 400.30775 | 393.89327 | 0 |
| 1774828620 | 398.60463 | 0 | 0.00 | 398.60463 | 398.60463 | 398.60463 | 0 |
| 1774742220 | 398.60463 | 0 | 0.00 | 398.60463 | 398.60463 | 398.60463 | 0 |
| 1774655820 | 398.60463 | 2.97 | 0.75 | 395.67143 | 398.60463 | 392.59999 | 0 |
| 1774569420 | 395.63199 | -1 | -0.25 | 396.65914 | 400.16866 | 395.04804 | 0 |
| 1774483020 | 396.6334 | -8.27 | -2.04 | 404.83416 | 404.95617 | 396.44471 | 0 |
| 1774396620 | 404.90388 | 1.56 | 0.39 | 403.35804 | 405.32743 | 402.27213 | 0 |
| 1774310220 | 403.34414 | 3.89 | 0.97 | 399.45252 | 404.4648 | 399.47844 | 0 |
| 1774223820 | 399.45252 | 0 | 0.00 | 399.45252 | 399.45252 | 399.45252 | 0 |
| 1774137420 | 399.45252 | 0 | 0.00 | 399.45252 | 403.52833 | 399.45252 | 0 |
| 1774051020 | 399.45252 | -8.97 | -2.20 | 408.36788 | 408.54428 | 399.45252 | 0 |
| 1773964620 | 408.42433 | 3.08 | 0.76 | 405.43326 | 409.75613 | 404.25408 | 0 |
| 1773878220 | 405.34662 | -4.26 | -1.04 | 409.64017 | 410.17794 | 404.87818 | 0 |
| 1773791820 | 409.60465 | 4.35 | 1.07 | 405.17071 | 411.11728 | 404.10116 | 0 |
| 1773705420 | 405.2553 | 0.6 | 0.15 | 408.18606 | 406.18603 | 403.55689 | 0 |
| 1773619020 | 404.65972 | 0.16 | 0.04 | 404.65972 | 404.65972 | 404.65972 | 0 |
| 1773532620 | 404.50465 | 0 | 0.00 | 404.50465 | 404.50465 | 404.50465 | 0 |
| 1773446220 | 404.50465 | -2.06 | -0.51 | 406.63059 | 406.48149 | 402.01198 | 0 |
| 1773359820 | 406.56356 | 1.22 | 0.30 | 405.30009 | 409.06789 | 405.00684 | 0 |
| 1773273420 | 405.33871 | 5.15 | 1.29 | 400.23776 | 409.72824 | 399.5036 | 0 |
| 1773187020 | 400.18434 | -8.39 | -2.05 | 408.57746 | 410.22175 | 399.94308 | 0 |
| 1773100620 | 408.57219 | -5.91 | -1.43 | 408.62718 | 411.29183 | 406.21951 | 0 |
| 1773014220 | 414.48334 | 0 | 0.00 | 414.48334 | 414.48334 | 414.48334 | 0 |
| 1772927760 | 414.48334 | 0 | 0.00 | 408.62718 | 414.48334 | 408.62718 | 0 |
| 1772841420 | 414.48334 | 2.04 | 0.49 | 412.38474 | 414.76756 | 408.34358 | 0 |
| 1772755020 | 412.44692 | 2.68 | 0.65 | 409.73344 | 412.52154 | 407.90566 | 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。
