Hot Features
プレミアム
Peruvian Nuevo Sol vs Mexican Nuevo Peso (PENMXN)
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 | -0.0071861 | -0.140224990657 | 5.1246928 | 5.156724 | 5.0458138 | 0 | 0 | FX |
| 4 | 0.0488491 | 0.963748271337 | 5.0686576 | 5.213643 | 5.006061 | 0 | 0 | FX |
| 12 | -0.0240161 | -0.467100914149 | 5.1415228 | 5.2314639 | 4.9238462 | 0 | 0 | FX |
| 26 | -0.2180795 | -4.08726411355 | 5.3355862 | 5.4619842 | 4.9238462 | 0 | 0 | FX |
| 52 | -0.1697636 | -3.21079858543 | 5.2872703 | 5.5370522 | 4.9238462 | 0 | 0 | FX |
| 156 | 0.3816816 | 8.05945304019 | 4.7358251 | 5.7136143 | 4.3967223 | 0 | 0 | FX |
| 260 | -0.0407789 | -0.790551418867 | 5.1582856 | 5.7715208 | 4.3967223 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783036620 | 5.1189682 | -0.02 | -0.31 | 5.1354977 | 5.1497737 | 5.1183272 | 0 |
| 1782950220 | 5.1350479 | 0.01 | 0.21 | 5.1241756 | 5.1407804 | 5.121481 | 0 |
| 1782863820 | 5.1242782 | 0 | 0.01 | 5.1240653 | 5.1304318 | 5.1030049 | 0 |
| 1782777420 | 5.1238124 | -0 | -0.03 | 5.1256364 | 5.1448043 | 5.1143634 | 0 |
| 1782691020 | 5.1254305 | -0.01 | -0.23 | 5.0458138 | 5.1460735 | 5.0458138 | 0 |
| 1782604620 | 5.1373875 | -0.02 | -0.37 | 5.1373875 | 5.156724 | 5.1373875 | 0 |
| 1782518220 | 5.156724 | 0.03 | 0.62 | 5.1246928 | 5.156724 | 5.1147338 | 0 |
| 1782431820 | 5.1250418 | -0.08 | -1.51 | 5.2033594 | 5.2051535 | 5.1178574 | 0 |
| 1782345420 | 5.2033594 | 0.03 | 0.52 | 5.1766752 | 5.213643 | 5.1678702 | 0 |
| 1782259020 | 5.176293 | 0.06 | 1.11 | 5.1200567 | 5.1907662 | 5.1227124 | 0 |
| 1782172620 | 5.1195666 | -0.01 | -0.15 | 5.1271943 | 5.1256978 | 5.1067947 | 0 |
| 1782086220 | 5.1274521 | 0.02 | 0.32 | 5.0982985 | 5.1410816 | 5.0886043 | 0 |
| 1781999820 | 5.1111082 | 0 | 0.00 | 5.1111082 | 5.1111082 | 5.1111082 | 0 |
| 1781913420 | 5.1111082 | -0.01 | -0.19 | 5.121347 | 5.1319893 | 5.0946095 | 0 |
| 1781827020 | 5.1206775 | 0.09 | 1.79 | 5.0306955 | 5.1359303 | 5.023677 | 0 |
| 1781740620 | 5.0306008 | -0.02 | -0.42 | 5.0521146 | 5.063572 | 5.0236999 | 0 |
| 1781654220 | 5.0519377 | -0 | -0.04 | 5.0536354 | 5.0567352 | 5.0374017 | 0 |
| 1781567820 | 5.0538545 | -0.01 | -0.14 | 5.0610881 | 5.074704 | 5.0504077 | 0 |
| 1781481420 | 5.0609089 | -0.02 | -0.42 | 5.0824399 | 5.0824399 | 5.0605126 | 0 |
| 1781395020 | 5.0824399 | 0 | 0.00 | 5.06082 | 5.0824399 | 5.06082 | 0 |
| 1781308620 | 5.0824399 | -0.01 | -0.13 | 5.0897399 | 5.090288 | 5.0514455 | 0 |
| 1781222220 | 5.0891231 | -0.03 | -0.53 | 5.1168593 | 5.1212592 | 5.0863165 | 0 |
| 1781135820 | 5.1164264 | 0.1 | 2.04 | 5.0138577 | 5.122715 | 5.0123014 | 0 |
| 1781049420 | 5.0141939 | -0.02 | -0.41 | 5.0344456 | 5.0327459 | 5.006061 | 0 |
| 1780963020 | 5.0346206 | -0.04 | -0.72 | 5.0716243 | 5.0779561 | 5.017629 | 0 |
| 1780876620 | 5.0711658 | -0 | -0.02 | 5.1632694 | 5.1632694 | 5.0613608 | 0 |
| 1780790220 | 5.0720728 | 0 | 0.00 | 5.0720728 | 5.0720728 | 5.0720728 | 0 |
| 1780703820 | 5.0720728 | 0 | 0.08 | 5.0686576 | 5.0918264 | 5.054995 | 0 |
| 1780617420 | 5.0682029 | -0.02 | -0.38 | 5.0875221 | 5.0869063 | 5.0669289 | 0 |
| 1780531020 | 5.0875562 | 0.01 | 0.28 | 5.0730912 | 5.0896803 | 5.063882 | 0 |
| 1780444620 | 5.0731064 | -0.03 | -0.53 | 5.0999116 | 5.0991918 | 5.0706716 | 0 |
| 1780358220 | 5.0999924 | -0.01 | -0.15 | 5.1089879 | 5.1107138 | 5.0926897 | 0 |
| 1780271820 | 5.1078458 | 0 | 0.03 | 5.1063802 | 5.1196234 | 5.1046746 | 0 |
| 1780185420 | 5.1063802 | 0 | 0.00 | 5.1063802 | 5.1063802 | 5.1063802 | 0 |
| 1780099020 | 5.1063802 | 0.01 | 0.19 | 5.095718 | 5.1225028 | 5.0918302 | 0 |
| 1780012620 | 5.0965138 | 0 | 0.04 | 5.0951774 | 5.1087912 | 5.0923708 | 0 |
| 1779926220 | 5.0946729 | 0.02 | 0.33 | 5.0774644 | 5.1046547 | 5.0772449 | 0 |
| 1779839820 | 5.077704 | 0 | 0.07 | 5.074478 | 5.0837579 | 5.0686023 | 0 |
| 1779753420 | 5.0743771 | -0.01 | -0.15 | 5.0821371 | 5.0910843 | 5.0664502 | 0 |
| 1779667020 | 5.081797 | -0 | -0.09 | 5.0888349 | 5.1083831 | 5.0797182 | 0 |
| 1779580620 | 5.0865387 | 0 | 0.03 | 5.0865387 | 5.0865387 | 5.0847937 | 0 |
| 1779494220 | 5.0847937 | 0.01 | 0.21 | 5.074514 | 5.0882482 | 5.0720651 | 0 |
| 1779407820 | 5.0739914 | 0 | 0.08 | 5.069993 | 5.0851931 | 5.0639998 | 0 |
| 1779321420 | 5.0700006 | -0.01 | -0.19 | 5.0796665 | 5.0805969 | 5.057377 | 0 |
| 1779235020 | 5.0795283 | 0.04 | 0.73 | 5.0425004 | 5.0825203 | 5.0371208 | 0 |
| 1779148620 | 5.042613 | -0.01 | -0.10 | 5.047675 | 5.0506171 | 5.037479 | 0 |
| 1779062220 | 5.0477126 | 0.03 | 0.60 | 5.0177778 | 5.0497784 | 5.0177778 | 0 |
| 1778975820 | 5.0177778 | 0 | 0.00 | 5.0177778 | 5.0177778 | 5.0177778 | 0 |
| 1778889420 | 5.0177778 | -0 | -0.08 | 5.0215761 | 5.0611588 | 5.0177778 | 0 |
| 1778803020 | 5.0216761 | 0.01 | 0.25 | 5.0091762 | 5.0373179 | 5.0060386 | 0 |
| 1778716620 | 5.0092459 | -0.02 | -0.32 | 5.0251621 | 5.0279769 | 5.0069351 | 0 |
| 1778630220 | 5.025187 | 0.02 | 0.32 | 5.0088416 | 5.0354009 | 5.0050824 | 0 |
| 1778543820 | 5.0092869 | 0.03 | 0.56 | 4.9812287 | 5.0157853 | 4.9753527 | 0 |
| 1778457420 | 4.9815139 | -0 | -0.06 | 5.0365098 | 5.0365098 | 4.9582288 | 0 |
| 1778370960 | 4.9844618 | 0.01 | 0.12 | 4.9844618 | 4.9844618 | 4.9782415 | 0 |
| 1778284620 | 4.9782415 | 0 | 0.02 | 4.9770842 | 4.9879161 | 4.9717969 | 0 |
| 1778198220 | 4.9770229 | 0.05 | 0.97 | 4.9291688 | 4.9854016 | 4.9240261 | 0 |
| 1778111820 | 4.9292175 | -0.03 | -0.55 | 4.9571775 | 4.9601288 | 4.9238462 | 0 |
| 1778025420 | 4.9567005 | -0.03 | -0.66 | 4.9902084 | 4.9873465 | 4.9515518 | 0 |
| 1777939020 | 4.9897335 | 0.03 | 0.68 | 4.9560515 | 4.9962246 | 4.9515949 | 0 |
| 1777852620 | 4.9560515 | -0 | -0.01 | 4.960278 | 4.9693208 | 4.9370225 | 0 |
| 1777766220 | 4.9566086 | 0 | 0.00 | 4.9566086 | 4.9566086 | 4.9566086 | 0 |
| 1777679820 | 4.9566086 | -0 | -0.08 | 4.9607019 | 4.9704095 | 4.9515707 | 0 |
| 1777593420 | 4.960714 | -0.02 | -0.35 | 4.9779295 | 4.9896283 | 4.9592123 | 0 |
| 1777507020 | 4.9781604 | 0.01 | 0.16 | 4.9697579 | 4.9811027 | 4.9465326 | 0 |
| 1777420620 | 4.9700787 | -0 | -0.08 | 4.9743278 | 4.979837 | 4.9619428 | 0 |
| 1777334220 | 4.9739861 | -0.05 | -1.00 | 5.0245828 | 5.0269807 | 4.9730584 | 0 |
| 1777247820 | 5.0244202 | -0.01 | -0.11 | 5.0264189 | 5.0995637 | 4.9907385 | 0 |
| 1777161420 | 5.0298198 | 0 | 0.00 | 5.0298198 | 5.0298198 | 5.0298198 | 0 |
| 1777075020 | 5.0298198 | -0.03 | -0.51 | 5.0556397 | 5.0668944 | 5.0183478 | 0 |
| 1776988620 | 5.0557515 | 0.03 | 0.56 | 5.0269035 | 5.0639378 | 5.0285006 | 0 |
| 1776902220 | 5.0275968 | -0.01 | -0.16 | 5.0358071 | 5.0372712 | 5.0237142 | 0 |
| 1776815820 | 5.0359061 | -0.01 | -0.24 | 5.0482146 | 5.0531598 | 5.0279723 | 0 |
| 1776729420 | 5.0477816 | 0.04 | 0.80 | 5.0262334 | 5.0556504 | 5.0244344 | 0 |
| 1776642960 | 5.0078121 | 0 | 0.00 | 5.0078121 | 5.0078121 | 5.0078121 | 0 |
| 1776556560 | 5.0078121 | -0.01 | -0.25 | 5.0078121 | 5.0201463 | 5.0078121 | 0 |
| 1776470220 | 5.0201463 | 0.01 | 0.10 | 5.1027664 | 5.028402 | 5.0006221 | 0 |
| 1776383820 | 5.0149522 | -0.09 | -1.72 | 5.1027664 | 5.1031173 | 5.0145574 | 0 |
| 1776297420 | 5.1025484 | -0.01 | -0.29 | 5.117199 | 5.1235529 | 5.0993959 | 0 |
| 1776211020 | 5.1173436 | -0.01 | -0.29 | 5.1321251 | 5.1384735 | 5.1031429 | 0 |
| 1776124620 | 5.1320243 | -0.02 | -0.35 | 5.1488452 | 5.145253 | 5.1162984 | 0 |
| 1776038220 | 5.1502453 | 0.03 | 0.59 | 5.2314638 | 5.2314638 | 5.1022071 | 0 |
| 1775951820 | 5.1201587 | 0 | 0.00 | 5.1201587 | 5.1201587 | 5.1201587 | 0 |
| 1775865420 | 5.1201587 | -0.02 | -0.43 | 5.1415228 | 5.1496848 | 5.1201587 | 0 |
| 1775779020 | 5.1420796 | 0.06 | 1.23 | 5.0803225 | 5.1591808 | 5.0769718 | 0 |
| 1775692620 | 5.0794362 | -0.09 | -1.79 | 5.174281 | 5.1753386 | 5.0733989 | 0 |
| 1775606220 | 5.1722153 | 0.02 | 0.45 | 5.1495518 | 5.2115997 | 5.1419945 | 0 |
| 1775519820 | 5.1492379 | -0.02 | -0.37 | 5.1686961 | 5.1670767 | 5.1468025 | 0 |
| 1775433420 | 5.168445 | -0.01 | -0.14 | 5.1755002 | 5.178714 | 5.156263 | 0 |
| 1775347020 | 5.1755002 | -0 | -0.01 | 5.1755002 | 5.1755002 | 5.1755002 | 0 |
| 1775260620 | 5.1760149 | 0 | 0.05 | 5.173454 | 5.1794307 | 5.1568706 | 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
メールアドレスで登録
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。
