Peruvian Nuevo Sol vs Canadian Dollar (PENCAD)
FX
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0049013 | -1.20398467267 | 0.4070899 | 0.4093488 | 0.4004753 | 0 | 0 | FX |
| 4 | 0.003256 | 0.816177970915 | 0.3989326 | 0.4093488 | 0.3954089 | 0 | 0 | FX |
| 12 | 0.0029441 | 0.737417797866 | 0.3992445 | 0.411833 | 0.3851399 | 0 | 0 | FX |
| 26 | -0.0095198 | -2.31226761465 | 0.4117084 | 0.4146005 | 9.0E-7 | 0 | 0 | FX |
| 52 | 0.0271476 | 7.23856858317 | 0.375041 | 0.4189219 | 9.0E-7 | 0 | 0 | FX |
| 156 | 0.0369433 | 10.1146544528 | 0.3652453 | 0.4189219 | 9.0E-7 | 0 | 0 | FX |
| 260 | 0.0926039 | 29.9122986375 | 0.3095847 | 0.4189219 | 9.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780963020 | 0.4021073 | 0.0003775 | 0.09 | 0.4017428 | 0.4025464 | 0.4014287 | 0 |
| 1780876620 | 0.4017298 | 0.0012545 | 0.31 | 0.4004753 | 0.4019416 | 0.4004753 | 0 |
| 1780790220 | 0.4004753 | -0.000893 | -0.22 | 0.4004753 | 0.4013683 | 0.4004753 | 0 |
| 1780703820 | 0.4013683 | -0.007481 | -1.83 | 0.4088285 | 0.4090973 | 0.4004753 | 0 |
| 1780617420 | 0.4088491 | 0.000732 | 0.18 | 0.4081142 | 0.4093488 | 0.4080495 | 0 |
| 1780531020 | 0.4081171 | 0.0013868 | 0.34 | 0.4067538 | 0.4084255 | 0.4067027 | 0 |
| 1780444620 | 0.4067303 | -0.000351 | -0.09 | 0.4070899 | 0.4070358 | 0.4059031 | 0 |
| 1780358220 | 0.407081 | 0.0012625 | 0.31 | 0.4058655 | 0.4073575 | 0.4059861 | 0 |
| 1780271820 | 0.4058185 | 0.0001265 | 0.03 | 0.406045 | 0.4061847 | 0.405642 | 0 |
| 1780185420 | 0.405692 | -0.000353 | -0.09 | 0.405692 | 0.406045 | 0.405692 | 0 |
| 1780099020 | 0.406045 | 0.0017124 | 0.42 | 0.4043165 | 0.4068942 | 0.4050866 | 0 |
| 1780012620 | 0.4043326 | -0.002139 | -0.53 | 0.406473 | 0.4066393 | 0.4040422 | 0 |
| 1779926220 | 0.4064716 | 0.0009518 | 0.23 | 0.4055374 | 0.4066933 | 0.4053402 | 0 |
| 1779839820 | 0.4055198 | 0.0001721 | 0.04 | 0.4053653 | 0.4059339 | 0.4051495 | 0 |
| 1779753420 | 0.4053477 | -0.000984 | -0.24 | 0.4063005 | 0.4068539 | 0.4049029 | 0 |
| 1779667020 | 0.4063314 | 0.0005729 | 0.14 | 0.4053271 | 0.4067229 | 0.4051512 | 0 |
| 1779580620 | 0.4057585 | 0.0002569 | 0.06 | 0.4052377 | 0.4057585 | 0.4052377 | 0 |
| 1779494220 | 0.4055016 | 0.0014205 | 0.35 | 0.4040592 | 0.4055016 | 0.4042674 | 0 |
| 1779407820 | 0.4040811 | 0.0011991 | 0.30 | 0.4028804 | 0.4045829 | 0.4032086 | 0 |
| 1779321420 | 0.402882 | 0.0012227 | 0.30 | 0.4016944 | 0.4030036 | 0.4010319 | 0 |
| 1779235020 | 0.4016593 | 0.0001734 | 0.04 | 0.4014801 | 0.4024692 | 0.4014738 | 0 |
| 1779148620 | 0.4014859 | 0.0005391 | 0.13 | 0.4009365 | 0.4018848 | 0.3999359 | 0 |
| 1779062220 | 0.4009468 | 0.0002622 | 0.07 | 0.4006846 | 0.4010342 | 0.4003394 | 0 |
| 1778975820 | 0.4006846 | 0 | 0.00 | 0.4006846 | 0.4006846 | 0.4003932 | 0 |
| 1778889420 | 0.4006846 | 0.0025254 | 0.63 | 0.3981534 | 0.4017679 | 0.3984508 | 0 |
| 1778803020 | 0.3981592 | -0.00159 | -0.40 | 0.3997447 | 0.4018685 | 0.3954089 | 0 |
| 1778716620 | 0.3997491 | 0.0001358 | 0.03 | 0.3996352 | 0.4001604 | 0.3992907 | 0 |
| 1778630220 | 0.3996133 | 0.0006851 | 0.17 | 0.3989326 | 0.400495 | 0.3981783 | 0 |
| 1778543820 | 0.3989282 | 0.0034329 | 0.87 | 0.3984189 | 0.3990521 | 0.3972295 | 0 |
| 1778457420 | 0.3954953 | 0 | 0.00 | 0.3954953 | 0.3954953 | 0.3954953 | 0 |
| 1778371020 | 0.3954953 | 0 | 0.00 | 0.3954953 | 0.3954953 | 0.3954953 | 0 |
| 1778284620 | 0.3954953 | 0.000376 | 0.10 | 0.3951005 | 0.3966235 | 0.3926162 | 0 |
| 1778198220 | 0.3951193 | 0.001258 | 0.32 | 0.3938512 | 0.3953289 | 0.3932088 | 0 |
| 1778111820 | 0.3938613 | 0.0039473 | 1.01 | 0.3899254 | 0.3940072 | 0.3881097 | 0 |
| 1778025420 | 0.389914 | 0.0013658 | 0.35 | 0.3885011 | 0.3905273 | 0.3879638 | 0 |
| 1777939020 | 0.3885482 | 0.0011313 | 0.29 | 0.3874198 | 0.3887193 | 0.3873043 | 0 |
| 1777852620 | 0.3874169 | 9.0E-5 | 0.02 | 0.3873271 | 0.3874982 | 0.3871489 | 0 |
| 1777766220 | 0.3873271 | -0.000342 | -0.09 | 0.3873271 | 0.3876692 | 0.3873271 | 0 |
| 1777679820 | 0.3876692 | 0.0005008 | 0.13 | 0.3871498 | 0.3876977 | 0.3863072 | 0 |
| 1777593420 | 0.3871684 | -0.000797 | -0.21 | 0.3879469 | 0.3885215 | 0.3851399 | 0 |
| 1777507020 | 0.3879653 | -0.001143 | -0.29 | 0.3890813 | 0.3901065 | 0.3879497 | 0 |
| 1777420620 | 0.3891083 | -0.000774 | -0.20 | 0.389889 | 0.3907006 | 0.3888651 | 0 |
| 1777334220 | 0.3898819 | -0.005283 | -1.34 | 0.3951551 | 0.3949052 | 0.3897282 | 0 |
| 1777247820 | 0.3951652 | 0.0005579 | 0.14 | 0.3956275 | 0.3956275 | 0.3949197 | 0 |
| 1777161420 | 0.3946073 | 0 | 0.00 | 0.3946073 | 0.3946073 | 0.3946073 | 0 |
| 1777075020 | 0.3946073 | -0.000651 | -0.16 | 0.3952351 | 0.3957155 | 0.3941458 | 0 |
| 1776988620 | 0.3952582 | -0.00229 | -0.58 | 0.397547 | 0.3980079 | 0.3949538 | 0 |
| 1776902220 | 0.3975485 | 0.0002191 | 0.06 | 0.3973134 | 0.3977462 | 0.3967719 | 0 |
| 1776815820 | 0.3973294 | 0.0003335 | 0.08 | 0.3969755 | 0.3983898 | 0.3968996 | 0 |
| 1776729420 | 0.3969959 | -0.002814 | -0.70 | 0.3967326 | 0.3991464 | 0.3964578 | 0 |
| 1776642960 | 0.3998101 | 0 | 0.00 | 0.3998101 | 0.3998101 | 0.3998101 | 0 |
| 1776556560 | 0.3998101 | -0.001136 | -0.28 | 0.4009457 | 0.4009457 | 0.3981851 | 0 |
| 1776470220 | 0.4009457 | 0.0027447 | 0.69 | 0.3982476 | 0.4009748 | 0.3968302 | 0 |
| 1776383820 | 0.398201 | -0.000934 | -0.23 | 0.3991033 | 0.4065422 | 0.398143 | 0 |
| 1776297420 | 0.3991352 | -0.007158 | -1.76 | 0.406249 | 0.408527 | 0.3989681 | 0 |
| 1776211020 | 0.4062933 | -0.002563 | -0.63 | 0.4088448 | 0.4089709 | 0.4061575 | 0 |
| 1776124620 | 0.4088567 | -0.002873 | -0.70 | 0.4116802 | 0.4114473 | 0.407003 | 0 |
| 1776038220 | 0.4117292 | 0.0031254 | 0.76 | 0.4076889 | 0.411833 | 0.4076889 | 0 |
| 1775951820 | 0.4086038 | 0 | 0.00 | 0.4086038 | 0.4086038 | 0.4086038 | 0 |
| 1775865420 | 0.4086038 | -0.001315 | -0.32 | 0.4099184 | 0.4105411 | 0.4076889 | 0 |
| 1775779020 | 0.4099184 | 0.002988 | 0.73 | 0.4069379 | 0.4099777 | 0.406769 | 0 |
| 1775692620 | 0.4069304 | 0.0028572 | 0.71 | 0.404098 | 0.4092262 | 0.4039506 | 0 |
| 1775606220 | 0.4040732 | -0.001964 | -0.48 | 0.4060532 | 0.4065231 | 0.4039842 | 0 |
| 1775519820 | 0.4060372 | 0.0020195 | 0.50 | 0.4040163 | 0.4062312 | 0.4027402 | 0 |
| 1775433420 | 0.4040177 | 0.0007517 | 0.19 | 0.403266 | 0.4040771 | 0.403266 | 0 |
| 1775347020 | 0.403266 | -0.000782 | -0.19 | 0.403266 | 0.403266 | 0.403266 | 0 |
| 1775260620 | 0.4040481 | 0.0008765 | 0.22 | 0.4031325 | 0.4046492 | 0.403179 | 0 |
| 1775174220 | 0.4031716 | 0.0041637 | 1.04 | 0.3990353 | 0.4033743 | 0.3995508 | 0 |
| 1775087820 | 0.3990079 | 0.0013263 | 0.33 | 0.3977588 | 0.3997136 | 0.3971925 | 0 |
| 1775001420 | 0.3976816 | -0.000771 | -0.19 | 0.3984285 | 0.39987 | 0.3976816 | 0 |
| 1774915020 | 0.3984528 | -0.001936 | -0.48 | 0.4003353 | 0.3996236 | 0.3980638 | 0 |
| 1774828620 | 0.4003886 | 0.0020796 | 0.52 | 0.3995592 | 0.4004649 | 0.398309 | 0 |
| 1774742220 | 0.398309 | -0.003498 | -0.87 | 0.398309 | 0.4018066 | 0.398309 | 0 |
| 1774655820 | 0.4018066 | 0.0010675 | 0.27 | 0.4007246 | 0.4018355 | 0.3975725 | 0 |
| 1774569420 | 0.4007391 | 0.0015324 | 0.38 | 0.3992183 | 0.4009083 | 0.3981754 | 0 |
| 1774483020 | 0.3992067 | 0.0006508 | 0.16 | 0.3985385 | 0.3997831 | 0.3980599 | 0 |
| 1774396620 | 0.3985559 | 0.0031903 | 0.81 | 0.3953497 | 0.3987297 | 0.3954693 | 0 |
| 1774310220 | 0.3953656 | 0.0006689 | 0.17 | 0.3940428 | 0.3972684 | 0.393545 | 0 |
| 1774223820 | 0.3946967 | 0 | 0.00 | 0.3946967 | 0.3946967 | 0.3946967 | 0 |
| 1774137420 | 0.3946967 | 0 | 0.00 | 0.3946967 | 0.3946967 | 0.3946967 | 0 |
| 1774051020 | 0.3946967 | -0.002934 | -0.74 | 0.3976783 | 0.4017062 | 0.393317 | 0 |
| 1773964620 | 0.3976306 | -0.002973 | -0.74 | 0.4006345 | 0.4007453 | 0.3967303 | 0 |
| 1773878220 | 0.4006039 | -5.4E-5 | -0.01 | 0.4006305 | 0.4024266 | 0.3994602 | 0 |
| 1773791820 | 0.4006583 | 0.001459 | 0.37 | 0.3992445 | 0.4019846 | 0.3968639 | 0 |
| 1773705420 | 0.3991993 | 0.0017589 | 0.44 | 0.397455 | 0.3993437 | 0.3956026 | 0 |
| 1773619020 | 0.3974404 | -0.002864 | -0.72 | 0.3977565 | 0.3979666 | 0.3973695 | 0 |
| 1773532620 | 0.4003043 | 0 | 0.00 | 0.4003043 | 0.4003043 | 0.4003043 | 0 |
| 1773446220 | 0.4003043 | 0.0033319 | 0.84 | 0.3969112 | 0.4003333 | 0.3957923 | 0 |
| 1773359820 | 0.3969724 | -0.000936 | -0.24 | 0.3979567 | 0.3987787 | 0.3946507 | 0 |
| 1773273420 | 0.3979084 | 0.0022846 | 0.58 | 0.3955583 | 0.3979961 | 0.3881658 | 0 |
| 1773187020 | 0.3956238 | 0.006114 | 1.57 | 0.3895685 | 0.3957623 | 0.3878588 | 0 |
| 1773100620 | 0.3895098 | -0.001221 | -0.31 | 0.3907468 | 0.3903926 | 0.3884977 | 0 |
| 1773014220 | 0.390731 | -0.00527 | -1.33 | 0.3901622 | 0.3960012 | 0.3893594 | 0 |
| 1772927760 | 0.3960012 | 0.00217 | 0.55 | 0.3897027 | 0.3960012 | 0.3897027 | 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
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。