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 | 0.0568892 | 1.11408077291 | 5.1063802 | 5.1632694 | 5.054995 | 0 | 0 | FX |
| 4 | 0.1820407 | 3.65453407108 | 4.9812287 | 5.1632694 | 4.9753528 | 0 | 0 | FX |
| 12 | -0.0038001 | -0.0735445884752 | 5.1670695 | 5.2314639 | 4.9238462 | 0 | 0 | FX |
| 26 | -0.2513367 | -4.64182796233 | 5.4146061 | 5.4619842 | 8.0E-7 | 0 | 0 | FX |
| 52 | -0.1175119 | -2.22527488499 | 5.2807813 | 5.5370522 | 8.0E-7 | 0 | 0 | FX |
| 156 | 0.4438136 | 9.40391474797 | 4.7194558 | 5.7136143 | 8.0E-7 | 0 | 0 | FX |
| 260 | -0.016434 | -0.317276854115 | 5.1797034 | 5.7715208 | 8.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775174220 | 5.1735795 | 0.05 | 1.05 | 5.1198216 | 5.1932411 | 5.1153245 | 0 |
| 1775087820 | 5.1197101 | -0.05 | -0.97 | 5.1705534 | 5.175912 | 5.1113726 | 0 |
| 1775001420 | 5.1699393 | -0.02 | -0.36 | 5.1878619 | 5.1950772 | 5.1650102 | 0 |
| 1774915020 | 5.1884859 | -0.04 | -0.68 | 5.2022301 | 5.19651 | 5.1728846 | 0 |
| 1774828620 | 5.2242622 | 0 | 0.00 | 5.2242622 | 5.2242622 | 5.2242622 | 0 |
| 1774742220 | 5.2242622 | 0 | 0.00 | 5.2242622 | 5.2242622 | 5.2242622 | 0 |
| 1774655820 | 5.2242622 | 0.04 | 0.81 | 5.1818067 | 5.2242622 | 5.1751565 | 0 |
| 1774569420 | 5.1823333 | 0.06 | 1.17 | 5.1220627 | 5.1926008 | 5.1186239 | 0 |
| 1774483020 | 5.1224988 | -0.02 | -0.30 | 5.1381619 | 5.1435502 | 5.1103635 | 0 |
| 1774396620 | 5.1381619 | 0 | 0.04 | 5.1358098 | 5.1721256 | 5.1266495 | 0 |
| 1774310220 | 5.1360685 | -0.05 | -0.94 | 5.1833641 | 5.1958532 | 5.1165431 | 0 |
| 1774223820 | 5.1849051 | 0.04 | 0.78 | 5.1842465 | 5.1948746 | 5.1424775 | 0 |
| 1774137420 | 5.1448746 | 0.02 | 0.49 | 5.1448746 | 5.1448746 | 5.119979 | 0 |
| 1774051020 | 5.119979 | -0.07 | -1.44 | 5.1947422 | 5.2149865 | 5.119979 | 0 |
| 1773964620 | 5.1946032 | 0 | 0.07 | 5.190376 | 5.2187294 | 5.1733169 | 0 |
| 1773878220 | 5.190755 | 0.01 | 0.21 | 5.1795057 | 5.1966377 | 5.1539124 | 0 |
| 1773791820 | 5.1797981 | 0.04 | 0.86 | 5.1356146 | 5.1988788 | 5.1283468 | 0 |
| 1773705420 | 5.135766 | -0.04 | -0.71 | 5.1718609 | 5.1748925 | 5.1326027 | 0 |
| 1773619020 | 5.1723388 | -0.04 | -0.70 | 5.1670695 | 5.187737 | 5.1632591 | 0 |
| 1773532620 | 5.2087231 | 0 | 0.00 | 5.2087231 | 5.2087231 | 5.2087231 | 0 |
| 1773446220 | 5.2087231 | 0.01 | 0.22 | 5.1983727 | 5.2087231 | 5.1528064 | 0 |
| 1773359820 | 5.1972815 | 0.04 | 0.82 | 5.1558961 | 5.2119913 | 5.1439931 | 0 |
| 1773273420 | 5.1551915 | 0.12 | 2.44 | 5.031968 | 5.1558709 | 5.0228677 | 0 |
| 1773187020 | 5.0324483 | -0.07 | -1.41 | 5.1045289 | 5.1002931 | 5.0090264 | 0 |
| 1773100620 | 5.1046407 | -0.1 | -1.96 | 5.2070969 | 5.2157468 | 5.0848156 | 0 |
| 1773014220 | 5.2065808 | -0.03 | -0.60 | 5.1733509 | 5.2380294 | 5.1648567 | 0 |
| 1772927760 | 5.2380294 | 0 | 0.00 | 5.2380294 | 5.2380294 | 5.1809576 | 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。
