Hot Features
プレミアム
Peruvian Nuevo Sol vs Argentine Peso (PENARS)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.45606 | 1.30365591052 | 265.10523 | 269.10317 | 259.66041 | 0 | 0 | FX |
| 4 | 5.6307 | 2.14151575136 | 262.93059 | 269.10317 | 258.64189 | 0 | 0 | FX |
| 12 | 15.42461 | 6.09339191776 | 253.13668 | 269.10317 | 250.3299 | 0 | 0 | FX |
| 26 | 30.14477 | 12.6437421367 | 238.41652 | 269.10317 | 235.70572 | 0 | 0 | FX |
| 52 | 173.100351 | 181.331079301 | 95.460939 | 269.10317 | 95.460939 | 0 | 0 | FX |
| 156 | 243.507005 | 971.917598127 | 25.054285 | 269.10317 | 24.579584 | 0 | 0 | FX |
| 260 | 250.880964 | 1418.98381286 | 17.680326 | 269.10317 | 17.452253 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 266.35556 | 1.05 | 0.39 | 264.86843 | 267.52092 | 265.5063 | 0 |
| 1732579020 | 265.30966 | 0.51 | 0.19 | 264.77005 | 267.02514 | 264.77005 | 0 |
| 1732492620 | 264.8004 | 0 | 0.00 | 264.8004 | 264.8004 | 264.8004 | 0 |
| 1732406220 | 264.8004 | 0 | 0.00 | 264.8004 | 264.8004 | 264.8004 | 0 |
| 1732319820 | 264.8004 | 1.76 | 0.67 | 263.04216 | 265.15645 | 259.66041 | 0 |
| 1732233420 | 263.04091 | -0.97 | -0.37 | 264.02236 | 264.85928 | 262.80085 | 0 |
| 1732147020 | 264.0136 | -1.06 | -0.40 | 265.10523 | 264.80282 | 263.07101 | 0 |
| 1732060620 | 265.069 | 1.05 | 0.40 | 263.99111 | 265.11273 | 262.24939 | 0 |
| 1731974220 | 264.01729 | 0.92 | 0.35 | 261.89801 | 264.30257 | 261.91166 | 0 |
| 1731887820 | 263.09804 | 0 | 0.00 | 263.09804 | 263.09804 | 263.09804 | 0 |
| 1731801420 | 263.09804 | 1.2 | 0.46 | 261.89801 | 263.09804 | 263.09804 | 0 |
| 1731715020 | 261.89801 | -1.37 | -0.52 | 263.26348 | 263.56544 | 261.51504 | 0 |
| 1731628620 | 263.26348 | 1.72 | 0.66 | 261.59434 | 263.29833 | 259.92059 | 0 |
| 1731542220 | 261.54481 | -2.42 | -0.91 | 263.94378 | 264.61631 | 261.36532 | 0 |
| 1731455820 | 263.95995 | -1.19 | -0.45 | 265.15708 | 264.74924 | 263.42913 | 0 |
| 1731369420 | 265.14839 | 0.22 | 0.08 | 263.31832 | 265.1658 | 261.80493 | 0 |
| 1731283020 | 264.92991 | 1.61 | 0.61 | 264.92991 | 264.92991 | 264.92991 | 0 |
| 1731196620 | 263.31832 | 0 | 0.00 | 263.31832 | 263.31832 | 263.31832 | 0 |
| 1731110220 | 263.31832 | -0.46 | -0.17 | 263.78264 | 264.92991 | 262.55672 | 0 |
| 1731023820 | 263.77775 | 0.07 | 0.03 | 263.72385 | 264.66863 | 262.65177 | 0 |
| 1730937420 | 263.7042 | -0.55 | -0.21 | 264.21893 | 264.33324 | 258.64189 | 0 |
| 1730851020 | 264.25519 | 2.19 | 0.83 | 262.05583 | 264.3422 | 262.08836 | 0 |
| 1730764620 | 262.06908 | -0.29 | -0.11 | 261.55892 | 263.47926 | 261.55892 | 0 |
| 1730678220 | 262.35433 | 0 | 0.00 | 261.55892 | 262.35433 | 261.55892 | 0 |
| 1730591820 | 262.35433 | 0.8 | 0.30 | 261.55892 | 262.35433 | 261.55892 | 0 |
| 1730505420 | 261.55892 | -1.78 | -0.68 | 263.32988 | 263.24509 | 261.4877 | 0 |
| 1730419020 | 263.33836 | 0.32 | 0.12 | 262.97756 | 263.4196 | 262.32632 | 0 |
| 1730332620 | 263.0163 | 0.09 | 0.03 | 262.93059 | 263.88073 | 261.54288 | 0 |
| 1730246220 | 262.93059 | 0.99 | 0.38 | 261.95497 | 262.96949 | 261.44761 | 0 |
| 1730159820 | 261.94045 | -0.44 | -0.17 | 261.5733 | 262.38386 | 261.20364 | 0 |
| 1730073420 | 262.38386 | 0.75 | 0.29 | 262.38386 | 262.38386 | 261.62905 | 0 |
| 1729986960 | 261.62905 | 0 | 0.00 | 261.62905 | 261.62905 | 261.62905 | 0 |
| 1729900620 | 261.62905 | -1.41 | -0.54 | 263.07965 | 263.37617 | 261.53822 | 0 |
| 1729814220 | 263.04198 | 0.56 | 0.21 | 262.48264 | 263.2719 | 262.08502 | 0 |
| 1729727820 | 262.48264 | 2.03 | 0.78 | 260.42321 | 262.87183 | 259.97211 | 0 |
| 1729641420 | 260.44853 | -0.75 | -0.29 | 261.19895 | 261.74957 | 260.35084 | 0 |
| 1729555020 | 261.19895 | 0.97 | 0.37 | 260.76907 | 262.27271 | 260.23156 | 0 |
| 1729468620 | 260.23277 | 0 | 0.00 | 260.76907 | 260.76907 | 260.23277 | 0 |
| 1729382220 | 260.23277 | -0.54 | -0.21 | 260.76907 | 260.76907 | 260.23277 | 0 |
| 1729295820 | 260.76907 | 1.32 | 0.51 | 259.44928 | 260.81946 | 259.57986 | 0 |
| 1729209420 | 259.45287 | 0.29 | 0.11 | 259.15454 | 260.36707 | 258.93734 | 0 |
| 1729123020 | 259.16052 | -0.97 | -0.37 | 260.10658 | 260.44596 | 259.03043 | 0 |
| 1729036620 | 260.13525 | -2.61 | -0.99 | 262.762 | 262.91857 | 260.01866 | 0 |
| 1728950220 | 262.74876 | 1.08 | 0.41 | 261.66616 | 263.18472 | 261.24417 | 0 |
| 1728863820 | 261.66616 | 0 | 0.00 | 261.66616 | 261.66616 | 261.66616 | 0 |
| 1728777420 | 261.66616 | 0 | 0.00 | 261.66616 | 261.66616 | 261.66616 | 0 |
| 1728691020 | 261.66616 | 0.13 | 0.05 | 261.56277 | 262.07293 | 261.42883 | 0 |
| 1728604620 | 261.53526 | 0.44 | 0.17 | 261.10379 | 262.1042 | 260.75424 | 0 |
| 1728518220 | 261.09307 | -0.21 | -0.08 | 261.28523 | 261.69876 | 260.72573 | 0 |
| 1728431820 | 261.3007 | -0.58 | -0.22 | 261.89845 | 262.42104 | 261.09537 | 0 |
| 1728345420 | 261.88053 | 1.02 | 0.39 | 259.47366 | 262.12752 | 258.99488 | 0 |
| 1728259020 | 260.85917 | 0 | 0.00 | 260.85917 | 260.85917 | 260.85917 | 0 |
| 1728172620 | 260.85917 | 0 | 0.00 | 259.47366 | 260.85917 | 259.47366 | 0 |
| 1728086220 | 260.85917 | 0.15 | 0.06 | 260.66924 | 261.06791 | 259.05486 | 0 |
| 1727999820 | 260.70942 | 0.21 | 0.08 | 260.46935 | 260.95488 | 259.99534 | 0 |
| 1727913420 | 260.50354 | -0.56 | -0.22 | 261.10005 | 261.51889 | 260.27362 | 0 |
| 1727827020 | 261.06583 | 1.55 | 0.60 | 259.51907 | 261.74346 | 258.29216 | 0 |
| 1727740620 | 259.51092 | 0.3 | 0.11 | 259.21569 | 260.93774 | 258.98893 | 0 |
| 1727654220 | 259.21569 | 0 | 0.00 | 259.21569 | 259.21569 | 259.21569 | 0 |
| 1727567760 | 259.21569 | 0 | 0.00 | 259.21569 | 259.21569 | 259.21569 | 0 |
| 1727481360 | 259.21569 | 0.85 | 0.33 | 258.37526 | 260.66935 | 257.19047 | 0 |
| 1727395020 | 258.36254 | 2.48 | 0.97 | 255.87006 | 258.93513 | 255.78157 | 0 |
| 1727308620 | 255.88157 | -1.38 | -0.54 | 257.25709 | 257.46381 | 255.34467 | 0 |
| 1727222220 | 257.26283 | 0.51 | 0.20 | 256.75723 | 257.54865 | 255.68124 | 0 |
| 1727135820 | 256.75608 | -0.1 | -0.04 | 256.88875 | 257.55757 | 255.05929 | 0 |
| 1727049420 | 256.85762 | 0 | 0.00 | 256.88875 | 256.85762 | 256.85762 | 0 |
| 1726963020 | 256.85762 | -0.03 | -0.01 | 256.88875 | 256.88875 | 256.85762 | 0 |
| 1726876620 | 256.88875 | 0.71 | 0.28 | 256.20416 | 257.50693 | 256.02854 | 0 |
| 1726790220 | 256.1789 | 0.17 | 0.07 | 256.01792 | 257.52337 | 255.20783 | 0 |
| 1726703820 | 256.00411 | 2.11 | 0.83 | 253.87376 | 257.73303 | 253.72995 | 0 |
| 1726617420 | 253.89088 | -0.35 | -0.14 | 254.23234 | 254.61953 | 253.53769 | 0 |
| 1726531020 | 254.24033 | -0.34 | -0.13 | 253.9884 | 255.25792 | 253.61972 | 0 |
| 1726444620 | 254.57606 | 0.59 | 0.23 | 253.9884 | 254.57606 | 253.9884 | 0 |
| 1726358220 | 253.9884 | 0 | 0.00 | 253.9884 | 253.9884 | 253.9884 | 0 |
| 1726271820 | 253.9884 | -1.16 | -0.46 | 255.18232 | 255.67983 | 253.97463 | 0 |
| 1726185420 | 255.15122 | 4.52 | 1.81 | 250.61952 | 255.17426 | 250.55009 | 0 |
| 1726099020 | 250.62634 | 0.2 | 0.08 | 250.45375 | 251.56561 | 250.41643 | 0 |
| 1726012620 | 250.4299 | -1.39 | -0.55 | 251.81841 | 252.1436 | 250.3299 | 0 |
| 1725926220 | 251.81956 | 0.37 | 0.15 | 251.61398 | 252.17588 | 250.51204 | 0 |
| 1725839820 | 251.44852 | 0 | 0.00 | 251.61398 | 251.61398 | 251.44852 | 0 |
| 1725753420 | 251.44852 | -0.17 | -0.07 | 251.61398 | 251.61398 | 251.44852 | 0 |
| 1725667020 | 251.61398 | -0.46 | -0.18 | 252.07335 | 252.47288 | 250.64266 | 0 |
| 1725580620 | 252.06995 | -0.12 | -0.05 | 252.1802 | 252.68772 | 251.29179 | 0 |
| 1725494220 | 252.18817 | -0.97 | -0.38 | 253.14814 | 253.48152 | 251.32325 | 0 |
| 1725407820 | 253.16189 | -1.05 | -0.41 | 254.19949 | 254.21789 | 252.58696 | 0 |
| 1725321420 | 254.20755 | 1.27 | 0.50 | 252.93341 | 254.33617 | 253.04439 | 0 |
| 1725235020 | 252.93341 | 0 | 0.00 | 252.93341 | 252.93341 | 252.93341 | 0 |
| 1725148620 | 252.93341 | 0 | 0.00 | 252.93341 | 252.93341 | 252.93341 | 0 |
| 1725062220 | 252.93341 | -0.65 | -0.26 | 253.60257 | 253.93901 | 252.53064 | 0 |
| 1724975820 | 253.58768 | -0.01 | -0.01 | 253.61689 | 253.95885 | 252.42115 | 0 |
| 1724889420 | 253.60206 | 0.11 | 0.04 | 253.46529 | 254.10263 | 252.23837 | 0 |
| 1724803020 | 253.49137 | -0.09 | -0.03 | 253.56607 | 253.90221 | 252.93235 | 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
