Hot Features
プレミアム
United States Dollar vs Chilean Peso (USDCLP)
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 | 24.31 | 2.73121517167 | 890.08 | 914.75 | 886.25 | 0 | 0 | FX |
| 4 | 21.71 | 2.4320025093 | 892.68 | 917.31 | 883.95 | 0 | 0 | FX |
| 12 | -2.82 | -0.30745412719 | 917.21 | 939.4 | 873.67 | 0 | 0 | FX |
| 26 | -7.49 | -0.812470169653 | 921.88 | 939.4 | 851.21 | 0 | 0 | FX |
| 52 | -17.20117 | -1.84642905106 | 931.59117 | 983.01 | 851.21 | 0 | 0 | FX |
| 156 | 118.15 | 14.8384909073 | 796.24 | 1017.05 | 784.25 | 0 | 0 | FX |
| 260 | 196.09 | 27.2991786162 | 718.3 | 1050.76 | 713.7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 914.39 | 0 | 0.00 | 914.39 | 914.39 | 914.39 | 0 |
| 1780703820 | 914.39 | 18.26 | 2.04 | 896.96567 | 914.75 | 895.2 | 0 |
| 1780617420 | 896.13 | 0.67 | 0.07 | 895.46 | 897.32 | 890.77 | 0 |
| 1780531020 | 895.46 | 5.16 | 0.58 | 890.3 | 896.4 | 890.15 | 0 |
| 1780444620 | 890.3 | -2.14 | -0.24 | 892.44 | 892.72 | 886.25 | 0 |
| 1780358220 | 892.44 | 2.34 | 0.26 | 889.73 | 896.15 | 887.2 | 0 |
| 1780271820 | 890.1 | 0.05 | 0.01 | 890.08 | 890.1 | 890.05 | 0 |
| 1780185420 | 890.05 | 0 | 0.00 | 890.05 | 890.05 | 890.05 | 0 |
| 1780099020 | 890.05 | -1.42 | -0.16 | 891.47 | 892.01 | 888.54 | 0 |
| 1780012620 | 891.47 | -3.06 | -0.34 | 894.53 | 897.03 | 889.1 | 0 |
| 1779926220 | 894.53 | 0.2 | 0.02 | 894.33 | 896.53 | 892.27 | 0 |
| 1779839820 | 894.33 | -2.88 | -0.32 | 897.21 | 898.43 | 892.84 | 0 |
| 1779753420 | 897.21 | 0.08 | 0.01 | 897.12 | 900.91 | 890.5 | 0 |
| 1779667020 | 897.13 | -0.42 | -0.05 | 895.58229 | 897.54942 | 895.58 | 0 |
| 1779580620 | 897.54942 | -3.23 | -0.36 | 897.54942 | 900.78 | 897.54942 | 0 |
| 1779494220 | 900.78 | 1.94 | 0.22 | 898.84 | 901.2 | 894.46 | 0 |
| 1779407820 | 898.84 | 0.61 | 0.07 | 898.23 | 903 | 897.21 | 0 |
| 1779321420 | 898.23 | -7.3 | -0.81 | 905.53 | 905.54 | 895.64 | 0 |
| 1779235020 | 905.53 | 4.53 | 0.50 | 901 | 909.82 | 900.91 | 0 |
| 1779148620 | 901 | 2.77 | 0.31 | 898.23 | 907.81 | 898.23 | 0 |
| 1779062220 | 898.23 | -9.96 | -1.10 | 901.21 | 901.21 | 898.22388 | 0 |
| 1778975820 | 908.19 | 0 | 0.00 | 908.19 | 908.19 | 908.19 | 0 |
| 1778889420 | 908.19 | 13.39 | 1.50 | 894.8 | 911.33 | 893.53 | 0 |
| 1778803020 | 894.8 | 7.68 | 0.87 | 887.12 | 895.53 | 883.95 | 0 |
| 1778716620 | 887.12 | -26.34 | -2.88 | 913.46 | 913.46 | 885.54 | 0 |
| 1778630220 | 913.46 | 15.74 | 1.75 | 897.72 | 917.31 | 897.22 | 0 |
| 1778543820 | 897.72 | 5.04 | 0.56 | 892.68 | 899.58 | 888.87 | 0 |
| 1778457420 | 892.68 | 1.81 | 0.20 | 892.68 | 892.68 | 890.87363 | 0 |
| 1778370960 | 890.87363 | -0.42 | -0.05 | 890.87363 | 891.29 | 890.87363 | 0 |
| 1778284620 | 891.29 | 0.32 | 0.04 | 890.97 | 893.6 | 887.13 | 0 |
| 1778198220 | 890.97 | -5.65 | -0.63 | 896.62 | 896.69 | 887.9 | 0 |
| 1778111820 | 896.62 | -8.7 | -0.96 | 909.54025 | 905.32 | 892.5 | 0 |
| 1778025420 | 905.32 | -6.9 | -0.76 | 912.22 | 913.07 | 903.9 | 0 |
| 1777939020 | 912.22 | 12.47 | 1.39 | 899.75 | 914 | 899.61 | 0 |
| 1777852620 | 899.75 | 0.75 | 0.08 | 899.75 | 899.75 | 899 | 0 |
| 1777766220 | 899 | 0 | 0.00 | 899 | 899 | 899 | 0 |
| 1777679820 | 899 | -1.97 | -0.22 | 900.97 | 903.5 | 899 | 0 |
| 1777593420 | 900.97 | -4 | -0.44 | 904.97 | 907.36 | 898.46 | 0 |
| 1777507020 | 904.97 | 13.35 | 1.50 | 891.62 | 908.63 | 888.97 | 0 |
| 1777420620 | 891.62 | -2.42 | -0.27 | 894.04 | 903.1 | 886.88 | 0 |
| 1777334220 | 894.04 | -2.57 | -0.29 | 896.61 | 896.61 | 889.55 | 0 |
| 1777247820 | 896.61 | 1.57 | 0.18 | 896.60908 | 896.61 | 896.60908 | 0 |
| 1777161420 | 895.04 | 0 | 0.00 | 895.04 | 895.04 | 895.04 | 0 |
| 1777075020 | 895.04 | 0.07 | 0.01 | 894.97 | 897.87672 | 893.69 | 0 |
| 1776988620 | 894.97 | 4.74 | 0.53 | 890.23 | 898.85 | 888.27726 | 0 |
| 1776902220 | 890.23 | -2.21 | -0.25 | 892.44 | 893.46 | 883.53847 | 0 |
| 1776815820 | 892.44 | 10.72 | 1.22 | 881.72 | 895.92 | 881.72 | 0 |
| 1776729420 | 881.72 | -6.9 | -0.78 | 890.82 | 890.82 | 875 | 0 |
| 1776642960 | 888.62372 | 0 | 0.00 | 888.62372 | 888.62372 | 888.62372 | 0 |
| 1776556560 | 888.62372 | 11.93 | 1.36 | 876.69 | 888.62372 | 876.69 | 0 |
| 1776470220 | 876.69 | -9.93 | -1.12 | 885.45 | 886.9176 | 873.67 | 0 |
| 1776383820 | 886.62 | 1.17 | 0.13 | 885.45 | 889.98 | 883.67 | 0 |
| 1776297420 | 885.45 | -1.28 | -0.14 | 886.73 | 895.63 | 883.25 | 0 |
| 1776211020 | 886.73 | -8.66 | -0.97 | 895.39 | 895.39 | 886.4 | 0 |
| 1776124620 | 895.39 | 0.45 | 0.05 | 894.94 | 905.93 | 891.41 | 0 |
| 1776038220 | 894.94 | -0.05 | -0.01 | 892.84344 | 894.94 | 892.84344 | 0 |
| 1775951820 | 894.99 | 0 | 0.00 | 894.99 | 894.99 | 894.99 | 0 |
| 1775865420 | 894.99 | 2.87 | 0.32 | 892.12 | 896.58 | 886.23 | 0 |
| 1775779020 | 892.12 | -5.61 | -0.62 | 897.73 | 900.39 | 889.45 | 0 |
| 1775692620 | 897.73 | -19.23 | -2.10 | 916.96 | 916.96 | 888.19 | 0 |
| 1775606220 | 916.96 | 0.49 | 0.05 | 916.47 | 925.42 | 915.64 | 0 |
| 1775519820 | 916.47 | -3.4 | -0.37 | 919.87 | 920.25 | 911.25 | 0 |
| 1775433420 | 919.87 | 0.62 | 0.07 | 919.87 | 919.87 | 919.25 | 0 |
| 1775347020 | 919.25 | 0 | 0.00 | 919.25 | 919.25 | 919.25 | 0 |
| 1775260620 | 919.25 | 2.25 | 0.25 | 917 | 920.25 | 917 | 0 |
| 1775174220 | 917 | 4.04 | 0.44 | 912.96 | 925.3 | 912.5 | 0 |
| 1775087820 | 912.96 | -13.65 | -1.47 | 926.61 | 926.61 | 910.23 | 0 |
| 1775001420 | 926.61 | -4.11 | -0.44 | 930.72 | 934.63 | 921.52 | 0 |
| 1774915020 | 930.72 | 5.46 | 0.59 | 923.22 | 935.53 | 923.22 | 0 |
| 1774828620 | 925.26 | 0 | 0.00 | 925.26 | 925.26 | 925.26 | 0 |
| 1774742220 | 925.26 | 0 | 0.00 | 925.26 | 925.26 | 925.26 | 0 |
| 1774655820 | 925.26 | -3.28 | -0.35 | 928.54 | 939.4 | 922 | 0 |
| 1774569420 | 928.54 | 11.35 | 1.24 | 917.19 | 933.78 | 917.19 | 0 |
| 1774483020 | 917.19 | -0.67 | -0.07 | 917.86 | 919.85 | 907.93 | 0 |
| 1774396620 | 917.86 | 6.68 | 0.73 | 911.18 | 921.73 | 909 | 0 |
| 1774310220 | 911.18 | -16.87 | -1.82 | 913.63 | 929.08 | 906.02 | 0 |
| 1774223820 | 928.05 | 0 | 0.00 | 928.05 | 928.05 | 928.05 | 0 |
| 1774137420 | 928.05 | 0 | 0.00 | 928.05 | 928.05 | 928.05 | 0 |
| 1774051020 | 928.05 | 15.06 | 1.65 | 912.99 | 930.06 | 913.1 | 0 |
| 1773964620 | 912.99 | -2.64 | -0.29 | 915.63 | 927.35 | 912 | 0 |
| 1773878220 | 915.63 | 8.22 | 0.91 | 907.41 | 918.58 | 904.75 | 0 |
| 1773791820 | 907.41 | -2.51 | -0.28 | 909.92 | 911.58 | 903.53 | 0 |
| 1773705420 | 909.92 | -7.29 | -0.79 | 919.07 | 920.69 | 905.7 | 0 |
| 1773619020 | 917.21 | 0 | 0.00 | 917.21 | 917.21 | 917.21 | 0 |
| 1773532620 | 917.21 | 0 | 0.00 | 917.21 | 917.21 | 917.21 | 0 |
| 1773446220 | 917.21 | 1.01 | 0.11 | 916.2 | 921.11 | 906.44 | 0 |
| 1773359820 | 916.2 | 18.76 | 2.09 | 897.44 | 918.25 | 895.95 | 0 |
| 1773273420 | 897.44 | 8.25 | 0.93 | 889.19 | 901.11 | 888.15 | 0 |
| 1773187020 | 889.19 | -26.13 | -2.85 | 915.32 | 915.32 | 885.38 | 0 |
| 1773100620 | 915.32 | 3.93 | 0.43 | 920.66 | 924.68 | 912.05 | 0 |
| 1773014220 | 911.39 | 0 | 0.00 | 911.39 | 911.39 | 911.39 | 0 |
| 1772927760 | 911.39 | 0 | 0.00 | 911.39 | 911.39 | 911.39 | 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
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。
