Hot Features
プレミアム
Swedish Krona vs Colombian Peso (SEKCOP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 381.3562 | 0 | 0.00 | 381.3562 | 381.3562 | 381.3562 | 0 |
| 1780703820 | 381.3562 | -0.29 | -0.08 | 381.646 | 384.3056 | 379.2396 | 0 |
| 1780617420 | 381.646 | 0.91 | 0.24 | 380.768 | 384.5243 | 380.0173 | 0 |
| 1780531020 | 380.7315 | -3.89 | -1.01 | 384.5958 | 385.0895 | 378.4808 | 0 |
| 1780444620 | 384.6247 | 1.56 | 0.41 | 383.079 | 386.8153 | 382.3903 | 0 |
| 1780358220 | 383.0667 | -14.98 | -3.76 | 398.0159 | 400.4242 | 381.5923 | 0 |
| 1780271820 | 398.0417 | -1.46 | -0.37 | 398.3761 | 399.5046 | 397.9557 | 0 |
| 1780185420 | 399.5046 | 0 | 0.00 | 399.5046 | 399.5046 | 399.5046 | 0 |
| 1780099020 | 399.5046 | 4.74 | 1.20 | 394.7622 | 405.4359 | 392.9402 | 0 |
| 1780012620 | 394.7664 | 3.84 | 0.98 | 390.9218 | 398.2365 | 389.0158 | 0 |
| 1779926220 | 390.926 | -4.43 | -1.12 | 395.3194 | 398.0219 | 389.1927 | 0 |
| 1779839820 | 395.3534 | 4.56 | 1.17 | 390.7872 | 397.9301 | 388.5198 | 0 |
| 1779753420 | 390.7914 | -4.45 | -1.13 | 395.2209 | 397.0345 | 389.4361 | 0 |
| 1779667020 | 395.2421 | 1.71 | 0.44 | 395.5028 | 395.5368 | 393.5278 | 0 |
| 1779580620 | 393.5278 | 0 | 0.00 | 393.5278 | 393.5278 | 393.5278 | 0 |
| 1779494220 | 393.5278 | -1.75 | -0.44 | 395.2877 | 395.655 | 392.426 | 0 |
| 1779407820 | 395.275 | -3.53 | -0.89 | 398.8356 | 400.0863 | 393.1175 | 0 |
| 1779321420 | 398.8057 | -4.88 | -1.21 | 403.5972 | 404.7919 | 396.7525 | 0 |
| 1779235020 | 403.6831 | -1.36 | -0.34 | 404.9724 | 407.6849 | 403.0913 | 0 |
| 1779148620 | 405.0415 | 3.4 | 0.85 | 401.6524 | 405.8462 | 401.4678 | 0 |
| 1779062220 | 401.644 | -1.58 | -0.39 | 402.8711 | 403.2272 | 401.6227 | 0 |
| 1778975820 | 403.2272 | 0 | 0.00 | 403.2272 | 403.2272 | 403.2272 | 0 |
| 1778889420 | 403.2272 | 0.49 | 0.12 | 402.927 | 406.3858 | 399.3293 | 0 |
| 1778803020 | 402.7343 | -4.19 | -1.03 | 406.9204 | 410.4991 | 402.7044 | 0 |
| 1778716620 | 406.9248 | -0.59 | -0.15 | 407.5452 | 410.5985 | 405.5103 | 0 |
| 1778630220 | 407.5189 | -0.42 | -0.10 | 407.945 | 409.469 | 404.9742 | 0 |
| 1778543820 | 407.9362 | 2.29 | 0.56 | 405.6305 | 411.4815 | 404.2034 | 0 |
| 1778457420 | 405.6481 | -1.32 | -0.32 | 405.9686 | 406.9664 | 405.6262 | 0 |
| 1778370960 | 406.9664 | 0 | 0.00 | 406.9664 | 406.9664 | 406.9664 | 0 |
| 1778284620 | 406.9664 | 3.95 | 0.98 | 403.0218 | 410.1524 | 402.6861 | 0 |
| 1778198220 | 403.0175 | -0.14 | -0.03 | 403.1032 | 408.5575 | 402.0553 | 0 |
| 1778111820 | 403.1555 | 1.32 | 0.33 | 401.826 | 407.4969 | 398.7699 | 0 |
| 1778025420 | 401.8347 | 0.57 | 0.14 | 401.2814 | 405.8726 | 400.1513 | 0 |
| 1777939020 | 401.2685 | 4.49 | 1.13 | 396.6832 | 404.397 | 393.7141 | 0 |
| 1777852620 | 396.7779 | -0.18 | -0.05 | 396.9717 | 397.0363 | 396.7348 | 0 |
| 1777766220 | 396.9567 | 0 | 0.00 | 396.9567 | 396.9567 | 396.9567 | 0 |
| 1777679820 | 396.9567 | 1.05 | 0.27 | 395.8765 | 399.117 | 395.1362 | 0 |
| 1777593420 | 395.9022 | 5.28 | 1.35 | 390.7234 | 399.3409 | 389.3058 | 0 |
| 1777507020 | 390.6226 | 0.7 | 0.18 | 389.9499 | 393.5587 | 388.7056 | 0 |
| 1777420620 | 389.9204 | -3.18 | -0.81 | 393.1112 | 392.496 | 388.1117 | 0 |
| 1777334220 | 393.0984 | 8.67 | 2.26 | 384.4427 | 394.7775 | 385.1483 | 0 |
| 1777247820 | 384.426 | -2.14 | -0.55 | 384.3637 | 386.5704 | 384.3055 | 0 |
| 1777161420 | 386.5704 | 0 | 0.00 | 386.5704 | 386.5704 | 386.5704 | 0 |
| 1777075020 | 386.5704 | 1.42 | 0.37 | 385.1693 | 388.3841 | 384.1879 | 0 |
| 1776988620 | 385.1527 | -3.05 | -0.78 | 388.2032 | 389.9989 | 384.6906 | 0 |
| 1776902220 | 388.1989 | -2.25 | -0.58 | 390.4687 | 392.2854 | 386.4524 | 0 |
| 1776815820 | 390.4517 | -1.95 | -0.50 | 392.3758 | 393.592 | 389.4031 | 0 |
| 1776729420 | 392.3973 | -1.11 | -0.28 | 391.8811 | 393.7994 | 390.4792 | 0 |
| 1776642960 | 393.5042 | 0 | 0.00 | 393.5042 | 393.5042 | 393.5042 | 0 |
| 1776556560 | 393.5042 | 0 | 0.00 | 393.5042 | 393.5042 | 393.5042 | 0 |
| 1776470220 | 393.5042 | 0.43 | 0.11 | 395.1039 | 397.6814 | 393.0179 | 0 |
| 1776383820 | 393.0775 | -1.97 | -0.50 | 395.1039 | 396.2627 | 391.5555 | 0 |
| 1776297420 | 395.0435 | 3.06 | 0.78 | 391.9918 | 397.0374 | 387.6936 | 0 |
| 1776211020 | 391.9875 | 0.02 | 0.00 | 391.9497 | 393.8828 | 389.9143 | 0 |
| 1776124620 | 391.9711 | 1.84 | 0.47 | 390.4525 | 394.3333 | 389.9706 | 0 |
| 1776038220 | 390.1308 | -3.41 | -0.87 | 390.135 | 393.5412 | 389.7929 | 0 |
| 1775951820 | 393.5412 | 0 | 0.00 | 393.5412 | 393.5412 | 393.5412 | 0 |
| 1775865420 | 393.5412 | 0.2 | 0.05 | 393.2642 | 397.6994 | 391.9127 | 0 |
| 1775779020 | 393.3446 | 2.13 | 0.54 | 391.2402 | 397.2943 | 390.7606 | 0 |
| 1775692620 | 391.2192 | -3.89 | -0.98 | 395.3706 | 401.9912 | 390.369 | 0 |
| 1775606220 | 395.1082 | 5.46 | 1.40 | 389.6618 | 396.0221 | 384.821 | 0 |
| 1775519820 | 389.6453 | 2.78 | 0.72 | 386.7601 | 392.7571 | 387.6634 | 0 |
| 1775433420 | 386.8621 | 0.04 | 0.01 | 386.8784 | 387.0335 | 386.752 | 0 |
| 1775347020 | 386.8172 | 0 | 0.00 | 386.8172 | 386.8172 | 386.8172 | 0 |
| 1775260620 | 386.8172 | -1.63 | -0.42 | 388.421 | 388.9861 | 385.1653 | 0 |
| 1775174220 | 388.4457 | -1.73 | -0.44 | 390.1295 | 389.8007 | 386.056 | 0 |
| 1775087820 | 390.175 | 0.57 | 0.15 | 389.6237 | 396.3418 | 388.173 | 0 |
| 1775001420 | 389.6072 | 5.15 | 1.34 | 384.4655 | 390.5147 | 384.1576 | 0 |
| 1774915020 | 384.4535 | -4.03 | -1.04 | 387.5968 | 388.9371 | 382.7808 | 0 |
| 1774828620 | 388.4867 | 0 | 0.00 | 388.4867 | 388.4867 | 388.4867 | 0 |
| 1774742220 | 388.4867 | 0 | 0.00 | 388.4867 | 388.4867 | 388.4867 | 0 |
| 1774655820 | 388.4867 | -2.87 | -0.73 | 391.3946 | 392.7556 | 388.2293 | 0 |
| 1774569420 | 391.3573 | -4.29 | -1.08 | 395.6836 | 396.2935 | 389.64 | 0 |
| 1774483020 | 395.6497 | -2.42 | -0.61 | 398.0425 | 400.0054 | 394.991 | 0 |
| 1774396620 | 398.0682 | 0.46 | 0.12 | 397.596 | 400.5654 | 395.4868 | 0 |
| 1774310220 | 397.6045 | 0.28 | 0.07 | 395.5253 | 400.0928 | 389.2939 | 0 |
| 1774223820 | 397.3234 | 0 | 0.00 | 397.3234 | 397.3234 | 397.3234 | 0 |
| 1774137420 | 397.3234 | 0 | 0.00 | 397.3234 | 397.3234 | 397.3234 | 0 |
| 1774051020 | 397.3234 | 0.11 | 0.03 | 397.2354 | 400.3144 | 394.6031 | 0 |
| 1773964620 | 397.2183 | 3.14 | 0.80 | 394.0316 | 399.0131 | 392.4978 | 0 |
| 1773878220 | 394.0814 | -4.91 | -1.23 | 398.8727 | 399.5045 | 393.1499 | 0 |
| 1773791820 | 398.9888 | 2.59 | 0.65 | 396.3649 | 400.8763 | 394.6804 | 0 |
| 1773705420 | 396.3988 | 5.45 | 1.40 | 391.7497 | 397.6856 | 390.5982 | 0 |
| 1773619020 | 390.9448 | 0 | 0.00 | 390.9448 | 390.9448 | 390.9448 | 0 |
| 1773532620 | 390.9448 | 0 | 0.00 | 390.9448 | 390.9448 | 390.9448 | 0 |
| 1773446220 | 390.9448 | -4.23 | -1.07 | 395.181 | 396.703 | 390.2167 | 0 |
| 1773359820 | 395.1768 | -5.44 | -1.36 | 400.6076 | 403.3847 | 394.5209 | 0 |
| 1773273420 | 400.6163 | -3.96 | -0.98 | 404.7534 | 406.0699 | 399.4574 | 0 |
| 1773187020 | 404.5725 | -6.93 | -1.68 | 411.5901 | 413.6994 | 403.6792 | 0 |
| 1773100620 | 411.5001 | -0.75 | -0.18 | 406.9286 | 412.2604 | 403.92 | 0 |
| 1773014220 | 412.2496 | 0 | 0.00 | 412.2496 | 412.2496 | 412.2496 | 0 |
| 1772927760 | 412.2496 | 0 | 0.00 | 412.2496 | 412.2496 | 412.2496 | 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。
