Hot Features
プレミアム
Peruvian Nuevo Sol vs Colombian Peso (PENCOP)
FX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.8201 | -1.37006125053 | 1154.7002 | 1163.6748 | 1138.8801 | 0 | 0 | FX |
| 4 | -19.1034 | -1.64971262544 | 1157.9835 | 1187.4453 | 1138.8801 | 0 | 0 | FX |
| 12 | 2.5217 | 0.221910622564 | 1136.3584 | 1196.5189 | 1135.1765 | 0 | 0 | FX |
| 26 | 81.4098 | 7.69854245552 | 1057.4703 | 1196.5189 | 1057.4703 | 0 | 0 | FX |
| 52 | 80.3438 | 7.59008453465 | 1058.5363 | 1196.5189 | 1010.4675 | 0 | 0 | FX |
| 156 | 119.9675 | 11.7740716917 | 1018.9126 | 1312.2312 | 995.88706 | 0 | 0 | FX |
| 260 | 157.1038 | 16.0019955666 | 981.7763 | 1312.2312 | 914.55357 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736899020 | 1143.1116 | -17.37 | -1.50 | 1152.6026 | 1152.6026 | 1143.1116 | 0 |
| 1736812620 | 1160.4856 | 9.32 | 0.81 | 1151.1674 | 1160.4856 | 1151.1674 | 0 |
| 1736726220 | 1151.1674 | 0 | 0.00 | 1151.1674 | 1151.1674 | 1151.1674 | 0 |
| 1736639820 | 1151.1674 | 1.39 | 0.12 | 1151.1674 | 1151.1674 | 1149.7738 | 0 |
| 1736553420 | 1149.7738 | 3.61 | 0.31 | 1146.1635 | 1149.7738 | 1146.1635 | 0 |
| 1736467020 | 1146.1635 | -17.51 | -1.50 | 1149.2687 | 1149.3279 | 1146.1635 | 0 |
| 1736380620 | 1163.6748 | 8.11 | 0.70 | 1154.7002 | 1163.6748 | 1154.7002 | 0 |
| 1736294220 | 1155.5681 | 6.08 | 0.53 | 1154.9782 | 1155.5681 | 1154.9782 | 0 |
| 1736207820 | 1149.4927 | -16.64 | -1.43 | 1166.1313 | 1166.1313 | 1149.4927 | 0 |
| 1736121420 | 1166.1313 | 0 | 0.00 | 1166.1313 | 1166.1313 | 1166.1313 | 0 |
| 1736035020 | 1166.1313 | -11.31 | -0.96 | 1166.1313 | 1177.4422 | 1166.1313 | 0 |
| 1735948620 | 1177.4422 | -4.48 | -0.38 | 1172.6446 | 1177.4422 | 1172.6446 | 0 |
| 1735862220 | 1181.9245 | 3.47 | 0.29 | 1181.9245 | 1181.9245 | 1178.4553 | 0 |
| 1735775820 | 1178.4553 | 6.84 | 0.58 | 1178.4553 | 1178.4553 | 1178.4553 | 0 |
| 1735689420 | 1171.6117 | 0 | 0.00 | 1171.6117 | 1171.6117 | 1171.6117 | 0 |
| 1735603020 | 1171.6117 | -2.88 | -0.25 | 1174.4935 | 1174.4935 | 1171.6117 | 0 |
| 1735516620 | 1174.4935 | 0 | 0.00 | 1174.4935 | 1174.4935 | 1174.4935 | 0 |
| 1735430220 | 1174.4935 | -2.15 | -0.18 | 1174.4935 | 1176.6448 | 1174.4935 | 0 |
| 1735343760 | 1176.6448 | -10.8 | -0.91 | 1176.6448 | 1187.4453 | 1176.6448 | 0 |
| 1735257420 | 1187.4453 | 0 | 0.00 | 1187.4453 | 1187.4453 | 1187.4453 | 0 |
| 1735171020 | 1187.4453 | 8.76 | 0.74 | 1187.4453 | 1187.4453 | 1187.4453 | 0 |
| 1735084620 | 1178.6836 | 5.6 | 0.48 | 1176.1292 | 1178.6836 | 1176.1292 | 0 |
| 1734998220 | 1173.086 | -2.91 | -0.25 | 1175.9988 | 1175.9988 | 1173.086 | 0 |
| 1734911820 | 1175.9988 | 0 | 0.00 | 1175.9988 | 1175.9988 | 1175.9988 | 0 |
| 1734825420 | 1175.9988 | -0.34 | -0.03 | 1175.9988 | 1176.3349 | 1175.9988 | 0 |
| 1734739020 | 1176.3349 | 1.18 | 0.10 | 1172.0605 | 1176.3349 | 1172.0605 | 0 |
| 1734652620 | 1175.1516 | 17.61 | 1.52 | 1163.6365 | 1175.1516 | 1163.6365 | 0 |
| 1734566220 | 1157.5402 | -0.44 | -0.04 | 1157.9835 | 1157.9835 | 1157.5402 | 0 |
| 1734479820 | 1157.9835 | -8.33 | -0.71 | 1158.4587 | 1158.4587 | 1155.738 | 0 |
| 1734393420 | 1166.3108 | 1.82 | 0.16 | 1163.542 | 1166.3108 | 1163.542 | 0 |
| 1734307020 | 1164.4861 | 0 | 0.00 | 1164.4861 | 1164.4861 | 1164.4861 | 0 |
| 1734220620 | 1164.4861 | 0 | 0.00 | 1164.4861 | 1164.4861 | 1164.4861 | 0 |
| 1734134220 | 1164.4861 | -9.27 | -0.79 | 1166.6005 | 1166.6005 | 1164.4861 | 0 |
| 1734047820 | 1173.758 | -7.2 | -0.61 | 1178.6712 | 1178.6712 | 1173.758 | 0 |
| 1733961420 | 1180.9558 | -8.97 | -0.75 | 1175.1615 | 1180.9558 | 1175.1615 | 0 |
| 1733875020 | 1189.9258 | 3.46 | 0.29 | 1186.4694 | 1189.9258 | 1186.4694 | 0 |
| 1733788620 | 1186.4694 | -0.43 | -0.04 | 1186.8948 | 1191.4614 | 1186.4694 | 0 |
| 1733702220 | 1186.8948 | 0 | 0.00 | 1186.8948 | 1186.8948 | 1186.8948 | 0 |
| 1733615820 | 1186.8948 | -1.5 | -0.13 | 1186.8948 | 1188.3918 | 1186.8948 | 0 |
| 1733529420 | 1188.3918 | 3.57 | 0.30 | 1189.5996 | 1189.5996 | 1188.3918 | 0 |
| 1733443020 | 1184.8248 | -11.56 | -0.97 | 1188.8422 | 1188.8422 | 1184.8248 | 0 |
| 1733356620 | 1196.3853 | 11.21 | 0.95 | 1191.6461 | 1196.3853 | 1191.6461 | 0 |
| 1733270220 | 1185.1735 | 7.92 | 0.67 | 1187.1933 | 1187.1933 | 1185.1735 | 0 |
| 1733183820 | 1177.2517 | 6.43 | 0.55 | 1170.8189 | 1177.2517 | 1170.8189 | 0 |
| 1733097420 | 1170.8189 | 0 | 0.00 | 1170.8189 | 1170.8189 | 1170.8189 | 0 |
| 1733011020 | 1170.8189 | 1.52 | 0.13 | 1170.8189 | 1170.8189 | 1169.3017 | 0 |
| 1732924620 | 1169.3017 | -1.58 | -0.13 | 1168.5036 | 1169.3017 | 1168.5036 | 0 |
| 1732838220 | 1170.8789 | 7.17 | 0.62 | 1169.8734 | 1170.8789 | 1169.8734 | 0 |
| 1732751820 | 1163.7129 | -3.28 | -0.28 | 1162.2744 | 1163.7129 | 1162.2744 | 0 |
| 1732665420 | 1166.9899 | 14.14 | 1.23 | 1166.4308 | 1166.9899 | 1166.4308 | 0 |
| 1732579020 | 1152.8454 | -16.82 | -1.44 | 1158.4245 | 1158.4245 | 1152.8454 | 0 |
| 1732492620 | 1169.6696 | 0 | 0.00 | 1169.6696 | 1169.6696 | 1169.6696 | 0 |
| 1732406220 | 1169.6696 | 0 | 0.00 | 1169.6696 | 1169.6696 | 1169.6696 | 0 |
| 1732319820 | 1169.6696 | 7.2 | 0.62 | 1156.1651 | 1169.6696 | 1156.1651 | 0 |
| 1732233420 | 1162.4738 | 1.05 | 0.09 | 1159.7725 | 1162.4738 | 1159.7725 | 0 |
| 1732147020 | 1161.421 | -4.2 | -0.36 | 1160.58 | 1161.421 | 1160.58 | 0 |
| 1732060620 | 1165.6216 | -0.32 | -0.03 | 1165.9418 | 1165.9418 | 1165.6216 | 0 |
| 1731974220 | 1165.9418 | -16.1 | -1.36 | 1182.0451 | 1184.4658 | 1165.9418 | 0 |
| 1731887820 | 1182.0451 | 0 | 0.00 | 1182.0451 | 1182.0451 | 1182.0451 | 0 |
| 1731801420 | 1182.0451 | 7.1 | 0.60 | 1182.0451 | 1182.0451 | 1182.0451 | 0 |
| 1731715020 | 1174.9446 | -6.68 | -0.57 | 1175.9411 | 1175.9411 | 1174.9446 | 0 |
| 1731628620 | 1181.6262 | 32.88 | 2.86 | 1175.8188 | 1181.6262 | 1175.8188 | 0 |
| 1731542220 | 1148.7483 | -10.12 | -0.87 | 1154.1342 | 1154.1342 | 1148.7483 | 0 |
| 1731455820 | 1158.8707 | 2.42 | 0.21 | 1158.2929 | 1158.8707 | 1158.2929 | 0 |
| 1731369420 | 1156.4491 | 8.56 | 0.75 | 1147.8939 | 1156.4491 | 1147.8939 | 0 |
| 1731283020 | 1147.8939 | -26.81 | -2.28 | 1147.8939 | 1147.8939 | 1147.8939 | 0 |
| 1731196620 | 1174.7036 | 0 | 0.00 | 1174.7036 | 1174.7036 | 1174.7036 | 0 |
| 1731110220 | 1174.7036 | 12.74 | 1.10 | 1168.4303 | 1174.7036 | 1168.4303 | 0 |
| 1731023820 | 1161.9605 | -34.56 | -2.89 | 1169.5301 | 1169.5301 | 1161.9605 | 0 |
| 1730937420 | 1196.5189 | 18.06 | 1.53 | 1196.5189 | 1196.5189 | 1178.4628 | 0 |
| 1730851020 | 1178.4628 | 10.81 | 0.93 | 1178.4628 | 1178.4628 | 1167.6532 | 0 |
| 1730764620 | 1167.6532 | -4.9 | -0.42 | 1172.5529 | 1172.5529 | 1167.6532 | 0 |
| 1730678220 | 1172.5529 | 0 | 0.00 | 1172.5529 | 1172.5529 | 1172.5529 | 0 |
| 1730591820 | 1172.5529 | 1.44 | 0.12 | 1172.5529 | 1172.5529 | 1171.114 | 0 |
| 1730505420 | 1171.114 | 8.28 | 0.71 | 1173.8346 | 1173.8346 | 1171.114 | 0 |
| 1730419020 | 1162.8349 | 14.99 | 1.31 | 1165.8282 | 1165.8282 | 1162.8349 | 0 |
| 1730332620 | 1147.8404 | -6.1 | -0.53 | 1152.7295 | 1152.7295 | 1147.8404 | 0 |
| 1730246220 | 1153.9354 | 6.01 | 0.52 | 1150.282 | 1153.9354 | 1150.282 | 0 |
| 1730159820 | 1147.9269 | -3.73 | -0.32 | 1147.9269 | 1151.6578 | 1147.9269 | 0 |
| 1730073420 | 1151.6578 | 0 | 0.00 | 1151.6578 | 1151.6578 | 1151.6578 | 0 |
| 1729986960 | 1151.6578 | 0 | 0.00 | 1151.6578 | 1151.6578 | 1151.6578 | 0 |
| 1729900620 | 1151.6578 | 16.48 | 1.45 | 1151.7596 | 1151.7596 | 1148.7535 | 0 |
| 1729814220 | 1135.1765 | -11.17 | -0.97 | 1138.352 | 1138.352 | 1135.1765 | 0 |
| 1729727820 | 1146.3451 | 9.45 | 0.83 | 1136.3584 | 1146.3451 | 1136.3584 | 0 |
| 1729641420 | 1136.8981 | 4.32 | 0.38 | 1138.7983 | 1138.7983 | 1136.8981 | 0 |
| 1729555020 | 1132.5818 | 4.41 | 0.39 | 1128.1724 | 1132.5818 | 1128.1724 | 0 |
| 1729468620 | 1128.1724 | 0 | 0.00 | 1128.1724 | 1128.1724 | 1128.1724 | 0 |
| 1729382220 | 1128.1724 | -5.78 | -0.51 | 1128.1724 | 1133.9487 | 1128.1724 | 0 |
| 1729295820 | 1133.9487 | 3.97 | 0.35 | 1132.2299 | 1133.9487 | 1132.2299 | 0 |
| 1729209420 | 1129.9816 | 12.03 | 1.08 | 1126.182 | 1129.9816 | 1126.182 | 0 |
| 1729123020 | 1117.9494 | -5.07 | -0.45 | 1120.3789 | 1120.3789 | 1117.9494 | 0 |
| 1729036620 | 1123.0153 | -6.82 | -0.60 | 1131.1637 | 1131.1637 | 1123.0153 | 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
