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 | 1.83045 | 0.714652741314 | 256.13139 | 257.96184 | 254.98593 | 0 | 0 | FX |
| 4 | 6.42045 | 2.55244276101 | 251.54139 | 261.0441 | 250.13365 | 0 | 0 | FX |
| 12 | 14.61447 | 6.00560014271 | 243.34737 | 261.0441 | 239.41114 | 0 | 0 | FX |
| 26 | 14.58689 | 5.99358726114 | 243.37495 | 261.0441 | 238.43248 | 0 | 0 | FX |
| 52 | 25.11111 | 10.7842092657 | 232.85073 | 266.12955 | 228.19882 | 0 | 0 | FX |
| 156 | 56.00853 | 27.7334053104 | 201.95331 | 268.792 | 201.83771 | 0 | 0 | FX |
| 260 | 21.2542 | 8.97909336598 | 236.70764 | 268.792 | 181.94227 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729295820 | 250.73044 | 2.76 | 1.11 | 248.81027 | 250.73044 | 248.81027 | 0 |
| 1729209420 | 247.97428 | -2.33 | -0.93 | 249.75895 | 249.75895 | 247.97428 | 0 |
| 1729123020 | 250.30134 | 1.24 | 0.50 | 247.27325 | 250.30134 | 247.27325 | 0 |
| 1729036620 | 249.06606 | 1.04 | 0.42 | 248.31399 | 249.06606 | 248.31399 | 0 |
| 1728950220 | 248.0214 | -2.03 | -0.81 | 250.04664 | 250.04664 | 248.0214 | 0 |
| 1728863820 | 250.04664 | 0.07 | 0.03 | 250.04664 | 250.04664 | 250.04664 | 0 |
| 1728777420 | 249.973 | 0 | 0.00 | 249.973 | 249.973 | 249.973 | 0 |
| 1728691020 | 249.973 | -0.06 | -0.03 | 250.65033 | 250.65033 | 249.973 | 0 |
| 1728604620 | 250.03672 | 0.06 | 0.02 | 250.03672 | 250.03672 | 250.03672 | 0 |
| 1728518220 | 249.97678 | 1.23 | 0.49 | 248.30771 | 249.97678 | 248.30771 | 0 |
| 1728431820 | 248.75146 | 2.02 | 0.82 | 248.13209 | 248.75146 | 248.13209 | 0 |
| 1728345420 | 246.73076 | -0.58 | -0.24 | 247.31499 | 247.31499 | 246.73076 | 0 |
| 1728259020 | 247.31499 | 0 | 0.00 | 247.31499 | 247.31499 | 247.31499 | 0 |
| 1728172620 | 247.31499 | 0 | 0.00 | 247.31499 | 247.31499 | 247.31499 | 0 |
| 1728086220 | 247.31499 | 2.46 | 1.00 | 244.85474 | 247.31499 | 244.85474 | 0 |
| 1727999820 | 244.85474 | 0.89 | 0.36 | 243.69045 | 244.85474 | 243.69045 | 0 |
| 1727913420 | 243.96914 | 4.56 | 1.90 | 242.17826 | 243.96914 | 242.17826 | 0 |
| 1727827020 | 239.41114 | -2.7 | -1.12 | 242.32656 | 242.32656 | 239.41114 | 0 |
| 1727740620 | 242.11108 | 1.6 | 0.66 | 241.84911 | 242.11108 | 241.84911 | 0 |
| 1727654220 | 240.51386 | 0 | 0.00 | 240.51386 | 240.51386 | 240.51386 | 0 |
| 1727567760 | 240.51386 | 0 | 0.00 | 240.51386 | 240.51386 | 240.51386 | 0 |
| 1727481360 | 240.51386 | -1.3 | -0.54 | 243.48231 | 243.48231 | 240.51386 | 0 |
| 1727395020 | 241.81205 | -0.01 | -0.01 | 241.82629 | 241.82629 | 241.81205 | 0 |
| 1727308620 | 241.82629 | -3.95 | -1.61 | 244.51165 | 244.51165 | 241.82629 | 0 |
| 1727222220 | 245.77597 | -1.29 | -0.52 | 247.37509 | 247.37509 | 245.77597 | 0 |
| 1727135820 | 247.06163 | -0.36 | -0.15 | 248.08253 | 248.08253 | 247.06163 | 0 |
| 1727049420 | 247.4259 | 0 | 0.00 | 247.4259 | 247.4259 | 247.4259 | 0 |
| 1726963020 | 247.4259 | 0 | 0.00 | 247.4259 | 247.4259 | 247.4259 | 0 |
| 1726876620 | 247.4259 | -1.23 | -0.50 | 247.66673 | 247.66673 | 247.4259 | 0 |
| 1726790220 | 248.65693 | 2.58 | 1.05 | 248.08953 | 248.65693 | 248.08953 | 0 |
| 1726703820 | 246.08059 | 1.97 | 0.81 | 244.11436 | 246.08059 | 244.11436 | 0 |
| 1726617420 | 244.11436 | -2.44 | -0.99 | 245.2374 | 245.2374 | 244.11436 | 0 |
| 1726531020 | 246.5509 | -0.24 | -0.10 | 246.78638 | 246.78638 | 246.5509 | 0 |
| 1726444620 | 246.78638 | -0.85 | -0.34 | 246.78638 | 246.78638 | 246.78638 | 0 |
| 1726358220 | 247.6331 | 0 | 0.00 | 247.6331 | 247.6331 | 247.6331 | 0 |
| 1726271820 | 247.6331 | -1.27 | -0.51 | 248.90472 | 248.90472 | 247.6331 | 0 |
| 1726185420 | 248.90472 | -0.05 | -0.02 | 249.29175 | 249.29175 | 246.55623 | 0 |
| 1726099020 | 248.9545 | 0.35 | 0.14 | 247.63961 | 248.9545 | 247.63961 | 0 |
| 1726012620 | 248.60138 | 0.24 | 0.10 | 248.35835 | 248.60138 | 248.35835 | 0 |
| 1725926220 | 248.35835 | -0.08 | -0.03 | 248.43464 | 248.43464 | 247.40927 | 0 |
| 1725839820 | 248.43464 | -0.54 | -0.22 | 248.43464 | 248.43464 | 248.43464 | 0 |
| 1725753420 | 248.9724 | 0 | 0.00 | 248.9724 | 248.9724 | 248.9724 | 0 |
| 1725667020 | 248.9724 | -0.1 | -0.04 | 249.06755 | 249.06755 | 248.9724 | 0 |
| 1725580620 | 249.06755 | 4.05 | 1.65 | 245.01504 | 249.06755 | 245.01504 | 0 |
| 1725494220 | 245.01504 | 0.78 | 0.32 | 243.44691 | 246.61652 | 243.44691 | 0 |
| 1725407820 | 244.23925 | 1.03 | 0.43 | 243.651 | 244.23925 | 243.651 | 0 |
| 1725321420 | 243.20539 | -0.14 | -0.06 | 243.34737 | 243.34737 | 243.20539 | 0 |
| 1725235020 | 243.34737 | 0 | 0.00 | 243.34737 | 243.34737 | 243.34737 | 0 |
| 1725148620 | 243.34737 | -0.22 | -0.09 | 243.34737 | 243.5701 | 243.34737 | 0 |
| 1725062220 | 243.5701 | -0.14 | -0.06 | 243.71221 | 243.71221 | 243.5701 | 0 |
| 1724975820 | 243.71221 | 0.78 | 0.32 | 242.92753 | 243.71221 | 242.92753 | 0 |
| 1724889420 | 242.92753 | 0.94 | 0.39 | 241.81287 | 242.92753 | 241.59774 | 0 |
| 1724803020 | 241.98641 | -1.81 | -0.74 | 242.90259 | 242.90259 | 241.98641 | 0 |
| 1724716620 | 243.79486 | -1.69 | -0.69 | 245.4875 | 245.4875 | 243.79486 | 0 |
| 1724630220 | 245.4875 | 0 | 0.00 | 245.4875 | 245.4875 | 245.4875 | 0 |
| 1724543820 | 245.4875 | 0.89 | 0.36 | 245.4875 | 245.4875 | 244.59488 | 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
