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 | 10.95 | 1.18754541412 | 922.07 | 938.5 | 916.7 | 0 | 0 | FX |
| 4 | 16.09 | 1.7547686301 | 916.93 | 938.5 | 880.08 | 0 | 0 | FX |
| 12 | 46.29 | 5.22030381289 | 886.73 | 938.5 | 873.67 | 0 | 0 | FX |
| 26 | 37.68 | 4.20845712243 | 895.34 | 939.4 | 851.21 | 0 | 0 | FX |
| 52 | -8.42 | -0.894374575119 | 941.44 | 983.01 | 851.21 | 0 | 0 | FX |
| 156 | 136.59095 | 17.1504228782 | 796.42905 | 1017.05 | 796.42905 | 0 | 0 | FX |
| 260 | 183.92 | 24.5521292217 | 749.1 | 1050.76 | 741.53 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783468620 | 926.99 | -1.09 | -0.12 | 928.08 | 932.03 | 923.64 | 0 |
| 1783382220 | 928.08 | 6.74 | 0.73 | 921.43 | 929.21 | 919.53 | 0 |
| 1783295820 | 921.34 | -4.28 | -0.46 | 921.48 | 925.61716 | 920.66 | 0 |
| 1783209360 | 925.61716 | 3.33 | 0.36 | 925.61716 | 925.61716 | 922.29 | 0 |
| 1783123020 | 922.29 | -2.95 | -0.32 | 925.24 | 925.62 | 918.33 | 0 |
| 1783036620 | 925.24 | -0.32 | -0.03 | 925.56 | 926.21 | 916.7 | 0 |
| 1782950220 | 925.56 | 3.49 | 0.38 | 922.07 | 931.49 | 922 | 0 |
| 1782863820 | 922.07 | -0.19 | -0.02 | 922.26 | 924.83 | 920.11 | 0 |
| 1782777420 | 922.26 | -0.23 | -0.02 | 922.49 | 923.76 | 920.41 | 0 |
| 1782691020 | 922.49 | -0.01 | -0.00 | 923.03 | 923.03 | 922.49 | 0 |
| 1782604620 | 922.49769 | -1.25 | -0.14 | 922.49769 | 922.49769 | 922.49769 | 0 |
| 1782518220 | 923.75 | 3.42 | 0.37 | 920.33 | 926.3 | 916.14081 | 0 |
| 1782431820 | 920.33 | 1.61 | 0.18 | 918.72 | 921.04 | 913.5 | 0 |
| 1782345420 | 918.72 | 4.75 | 0.52 | 913.97 | 923.68 | 913.94 | 0 |
| 1782259020 | 913.97 | 7.52 | 0.83 | 906.45 | 918.78 | 906.27 | 0 |
| 1782172620 | 906.45 | 4.74 | 0.53 | 901.71 | 907.87 | 901.71 | 0 |
| 1782086220 | 901.71 | -0.75 | -0.08 | 900.68744 | 901.71 | 899.9259 | 0 |
| 1781999820 | 902.46 | 0 | 0.00 | 902.46 | 902.46 | 902.46 | 0 |
| 1781913420 | 902.46 | 1.78 | 0.20 | 900.68 | 905.92 | 897.49 | 0 |
| 1781827020 | 900.68 | 13.83 | 1.56 | 886.85 | 901.9 | 886.85 | 0 |
| 1781740620 | 886.85 | 1.09 | 0.12 | 885.76 | 892.57 | 880.08 | 0 |
| 1781654220 | 885.76 | -4.71 | -0.53 | 890.47 | 891.03 | 883.63 | 0 |
| 1781567820 | 890.47 | -9.14 | -1.02 | 899.6 | 899.59 | 887.64 | 0 |
| 1781481420 | 899.61 | -5.29 | -0.58 | 899.98 | 904.90259 | 899.61 | 0 |
| 1781395020 | 904.90259 | 2.99 | 0.33 | 904.90259 | 904.90259 | 901.91 | 0 |
| 1781308620 | 901.91 | -4.61 | -0.51 | 906.52 | 906.58 | 895.93 | 0 |
| 1781222220 | 906.52 | -9.16 | -1.00 | 915.68 | 916.46622 | 903.65 | 0 |
| 1781135820 | 915.68 | -1.25 | -0.14 | 916.93 | 922 | 912.7 | 0 |
| 1781049420 | 916.93 | -3.82 | -0.41 | 923.41 | 923.48 | 912.99 | 0 |
| 1780963020 | 920.75 | 5.99 | 0.65 | 914.79 | 925.76 | 909.93 | 0 |
| 1780876620 | 914.76 | 0.37 | 0.04 | 914.69 | 914.76 | 914.39 | 0 |
| 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 |
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。
