Hot Features
プレミアム
Peruvian Nuevo Sol vs Chilean Peso (PENCLP)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | 1.52428 | 0.571175882699 | 266.86701 | 269.79032 | 265.57731 | 0 | 0 | FX |
| 4 | 2.02526 | 0.760329686184 | 266.36603 | 271.13474 | 263.56129 | 0 | 0 | FX |
| 12 | 16.8499 | 6.69865901592 | 251.54139 | 271.13474 | 250.13365 | 0 | 0 | FX |
| 26 | 16.72038 | 6.64374758291 | 251.67091 | 271.13474 | 239.41114 | 0 | 0 | FX |
| 52 | 25.05616 | 10.2969760264 | 243.33513 | 271.13474 | 236.54653 | 0 | 0 | FX |
| 156 | 57.20718 | 27.0887710254 | 211.18411 | 271.13474 | 203.18688 | 0 | 0 | FX |
| 260 | 36.18183 | 15.5815486587 | 232.20946 | 271.13474 | 181.94227 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737331020 | 269.74156 | 0 | 0.00 | 269.74156 | 269.74156 | 269.74156 | 0 |
| 1737244620 | 269.74156 | -0.05 | -0.02 | 269.74156 | 269.79032 | 269.74156 | 0 |
| 1737158220 | 269.79032 | 2.61 | 0.98 | 268.10928 | 269.79032 | 268.10928 | 0 |
| 1737071820 | 267.17789 | 1 | 0.37 | 265.57731 | 267.17789 | 265.57731 | 0 |
| 1736985420 | 266.18007 | -1.83 | -0.68 | 265.8061 | 266.18007 | 265.8061 | 0 |
| 1736899020 | 268.01112 | 1.08 | 0.41 | 269.08774 | 269.08774 | 268.01112 | 0 |
| 1736812620 | 266.92892 | 0.06 | 0.02 | 266.86701 | 266.92892 | 266.86701 | 0 |
| 1736726220 | 266.86701 | 0 | 0.00 | 266.86701 | 266.86701 | 266.86701 | 0 |
| 1736639820 | 266.86701 | 0.84 | 0.31 | 266.86701 | 266.86701 | 266.02977 | 0 |
| 1736553420 | 266.02977 | 1.63 | 0.62 | 264.39684 | 266.02977 | 264.39684 | 0 |
| 1736467020 | 264.39684 | -0.8 | -0.30 | 267.25295 | 267.25295 | 264.38324 | 0 |
| 1736380620 | 265.19353 | -2.77 | -1.04 | 268.10492 | 268.10492 | 265.19353 | 0 |
| 1736294220 | 267.96817 | -3.17 | -1.17 | 267.26938 | 267.96817 | 267.26938 | 0 |
| 1736207820 | 271.13474 | 3.43 | 1.28 | 267.70154 | 271.13474 | 267.70154 | 0 |
| 1736121420 | 267.70154 | 0 | 0.00 | 267.70154 | 267.70154 | 267.70154 | 0 |
| 1736035020 | 267.70154 | 1.09 | 0.41 | 267.70154 | 267.70154 | 266.61169 | 0 |
| 1735948620 | 266.61169 | 3.05 | 1.16 | 265.63256 | 266.61169 | 265.63256 | 0 |
| 1735862220 | 263.56129 | -0.94 | -0.35 | 263.56129 | 264.49858 | 263.56129 | 0 |
| 1735775820 | 264.49858 | -1.4 | -0.53 | 264.49858 | 264.49858 | 264.49858 | 0 |
| 1735689420 | 265.89611 | 0 | 0.00 | 265.89611 | 265.89611 | 265.89611 | 0 |
| 1735603020 | 265.89611 | 0.99 | 0.37 | 264.90796 | 265.89611 | 264.90796 | 0 |
| 1735516620 | 264.90796 | 0 | 0.00 | 264.90796 | 264.90796 | 264.90796 | 0 |
| 1735430220 | 264.90796 | -2.43 | -0.91 | 264.90796 | 267.33749 | 264.90796 | 0 |
| 1735343760 | 267.33749 | 1.61 | 0.61 | 267.33749 | 267.33749 | 265.72284 | 0 |
| 1735257420 | 265.72284 | 0 | 0.00 | 265.72284 | 265.72284 | 265.72284 | 0 |
| 1735171020 | 265.72284 | 0.58 | 0.22 | 265.72284 | 265.72284 | 265.72284 | 0 |
| 1735084620 | 265.14745 | -1.25 | -0.47 | 265.74034 | 265.74034 | 265.14745 | 0 |
| 1734998220 | 266.39962 | 0.03 | 0.01 | 266.36603 | 266.39962 | 266.36603 | 0 |
| 1734911820 | 266.36603 | 0 | 0.00 | 266.36603 | 266.36603 | 266.36603 | 0 |
| 1734825420 | 266.36603 | 0.97 | 0.36 | 266.36603 | 266.36603 | 265.39897 | 0 |
| 1734739020 | 265.39897 | 0.47 | 0.18 | 267.54897 | 267.54897 | 265.39897 | 0 |
| 1734652620 | 264.9295 | 1.2 | 0.45 | 263.62917 | 264.9295 | 263.62917 | 0 |
| 1734566220 | 263.73003 | -2.48 | -0.93 | 266.2118 | 266.2118 | 263.73003 | 0 |
| 1734479820 | 266.2118 | 1.14 | 0.43 | 265.70026 | 266.83796 | 265.70026 | 0 |
| 1734393420 | 265.07001 | 2.81 | 1.07 | 262.26184 | 265.07001 | 262.26184 | 0 |
| 1734307020 | 262.26184 | -0.48 | -0.18 | 262.26184 | 262.26184 | 262.26184 | 0 |
| 1734220620 | 262.73763 | 0 | 0.00 | 262.73763 | 262.73763 | 262.73763 | 0 |
| 1734134220 | 262.73763 | 0.64 | 0.24 | 261.00776 | 262.73763 | 261.00776 | 0 |
| 1734047820 | 262.0994 | -0.14 | -0.06 | 263.53629 | 263.53629 | 262.0994 | 0 |
| 1733961420 | 262.24435 | 1.7 | 0.65 | 261.29962 | 262.24435 | 261.29962 | 0 |
| 1733875020 | 260.54125 | -1.04 | -0.40 | 261.57743 | 261.57743 | 260.54125 | 0 |
| 1733788620 | 261.57743 | 0.86 | 0.33 | 260.45143 | 261.57743 | 260.45143 | 0 |
| 1733702220 | 260.71591 | 0 | 0.00 | 260.71591 | 260.71591 | 260.71591 | 0 |
| 1733615820 | 260.71591 | 0 | 0.00 | 260.71591 | 260.71591 | 260.71591 | 0 |
| 1733529420 | 260.71591 | -0.1 | -0.04 | 259.93399 | 260.71591 | 259.93399 | 0 |
| 1733443020 | 260.81463 | 1.56 | 0.60 | 260.28733 | 260.81463 | 260.28733 | 0 |
| 1733356620 | 259.25709 | -1.16 | -0.44 | 259.97006 | 259.97006 | 259.25709 | 0 |
| 1733270220 | 260.41274 | 0.98 | 0.38 | 260.85243 | 260.85243 | 260.41274 | 0 |
| 1733183820 | 259.42823 | -1.16 | -0.44 | 260.58591 | 260.58591 | 259.42823 | 0 |
| 1733097420 | 260.58591 | 0 | 0.00 | 260.58591 | 260.58591 | 260.58591 | 0 |
| 1733011020 | 260.58591 | 0.18 | 0.07 | 260.58591 | 260.58591 | 260.40819 | 0 |
| 1732924620 | 260.40819 | 0.92 | 0.35 | 259.71103 | 260.40819 | 259.71103 | 0 |
| 1732838220 | 259.48817 | 1.05 | 0.41 | 258.75375 | 259.48817 | 258.75375 | 0 |
| 1732751820 | 258.43416 | 0.22 | 0.09 | 258.33585 | 258.43416 | 258.33585 | 0 |
| 1732665420 | 258.21218 | -2.35 | -0.90 | 259.30563 | 259.30563 | 258.21218 | 0 |
| 1732579020 | 260.55949 | 2.6 | 1.01 | 257.96184 | 260.55949 | 257.96184 | 0 |
| 1732492620 | 257.96184 | 0 | 0.00 | 257.96184 | 257.96184 | 257.96184 | 0 |
| 1732406220 | 257.96184 | 2.98 | 1.17 | 257.96184 | 257.96184 | 254.98593 | 0 |
| 1732319820 | 254.98593 | -0.29 | -0.11 | 255.86697 | 255.86697 | 254.98593 | 0 |
| 1732233420 | 255.27288 | -1.13 | -0.44 | 256.5886 | 256.5886 | 255.27288 | 0 |
| 1732147020 | 256.40296 | -0.41 | -0.16 | 256.74723 | 256.74723 | 256.40296 | 0 |
| 1732060620 | 256.81772 | -0.83 | -0.32 | 257.64873 | 257.64873 | 256.81772 | 0 |
| 1731974220 | 257.64873 | 1.52 | 0.59 | 256.13139 | 257.64873 | 256.13139 | 0 |
| 1731887820 | 256.13139 | 0 | 0.00 | 256.13139 | 256.13139 | 256.13139 | 0 |
| 1731801420 | 256.13139 | -0.22 | -0.08 | 256.13139 | 256.13139 | 256.13139 | 0 |
| 1731715020 | 256.34845 | 1.4 | 0.55 | 256.20638 | 256.34845 | 256.20638 | 0 |
| 1731628620 | 254.94816 | -3.92 | -1.52 | 258.87196 | 258.87196 | 254.94816 | 0 |
| 1731542220 | 258.87196 | -2.04 | -0.78 | 261.0441 | 261.0441 | 258.87196 | 0 |
| 1731455820 | 260.91406 | 3.09 | 1.20 | 259.74097 | 260.91406 | 259.74097 | 0 |
| 1731369420 | 257.82095 | 3.62 | 1.43 | 254.19664 | 257.82095 | 254.19664 | 0 |
| 1731283020 | 254.19664 | 1.36 | 0.54 | 254.19664 | 254.19664 | 254.19664 | 0 |
| 1731196620 | 252.84021 | 0 | 0.00 | 252.84021 | 252.84021 | 252.84021 | 0 |
| 1731110220 | 252.84021 | -1.76 | -0.69 | 252.95578 | 252.95578 | 252.84021 | 0 |
| 1731023820 | 254.60238 | 0.49 | 0.19 | 258.3422 | 258.3422 | 254.60238 | 0 |
| 1730937420 | 254.11564 | 2.17 | 0.86 | 254.11564 | 254.11564 | 251.95057 | 0 |
| 1730851020 | 251.95057 | -2.35 | -0.92 | 251.95057 | 254.29657 | 251.95057 | 0 |
| 1730764620 | 254.29657 | -0.43 | -0.17 | 254.7305 | 254.7305 | 254.29657 | 0 |
| 1730678220 | 254.7305 | 0 | 0.00 | 254.7305 | 254.7305 | 254.7305 | 0 |
| 1730591820 | 254.7305 | -0.59 | -0.23 | 254.7305 | 255.3218 | 254.7305 | 0 |
| 1730505420 | 255.3218 | -0.83 | -0.33 | 255.49772 | 255.49772 | 255.3218 | 0 |
| 1730419020 | 256.15492 | 1.08 | 0.42 | 253.99426 | 256.15492 | 253.99426 | 0 |
| 1730332620 | 255.07528 | 4.94 | 1.98 | 250.92747 | 255.07528 | 250.92747 | 0 |
| 1730246220 | 250.13365 | -1.41 | -0.56 | 250.72712 | 250.72712 | 250.13365 | 0 |
| 1730159820 | 251.54139 | -0.6 | -0.24 | 251.54139 | 252.13679 | 251.54139 | 0 |
| 1730073420 | 252.13679 | 0 | 0.00 | 252.13679 | 252.13679 | 252.13679 | 0 |
| 1729986960 | 252.13679 | 0 | 0.00 | 252.13679 | 252.13679 | 252.13679 | 0 |
| 1729900620 | 252.13679 | -0.46 | -0.18 | 251.8883 | 252.79607 | 251.8883 | 0 |
| 1729814220 | 252.59239 | 2.04 | 0.82 | 252.74823 | 252.74823 | 252.59239 | 0 |
| 1729727820 | 250.54804 | -2.75 | -1.08 | 252.87266 | 252.87266 | 250.54804 | 0 |
| 1729641420 | 253.29501 | 0.81 | 0.32 | 253.46695 | 253.46695 | 253.29501 | 0 |
| 1729555020 | 252.48091 | 1.37 | 0.55 | 251.11078 | 252.48091 | 251.11078 | 0 |
| 1729468620 | 251.11078 | 0 | 0.00 | 251.11078 | 251.11078 | 251.11078 | 0 |
| 1729382220 | 251.11078 | 0.38 | 0.15 | 251.11078 | 251.11078 | 250.73044 | 0 |
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
