Hot Features
プレミアム
United States Dollar vs Colombian Peso (USDCOP)
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 | -53.48 | -1.55353568804 | 3442.47 | 3485.01 | 3361.7 | 0 | 0 | FX |
| 4 | -187.84 | -5.25157751417 | 3576.83 | 3638.33 | 3361.7 | 0 | 0 | FX |
| 12 | -258.06 | -7.07585582868 | 3647.05 | 3842.34 | 3361.7 | 0 | 0 | FX |
| 26 | -381.76 | -10.1242458397 | 3770.75 | 3852.55 | 3361.7 | 0 | 0 | FX |
| 52 | -641.04 | -15.9065813406 | 4030.03 | 4210.93 | 3361.7 | 0 | 0 | FX |
| 156 | -766.7293 | -18.449978082 | 4155.7193 | 4543.59 | 3361.7 | 0 | 0 | FX |
| 260 | -389.01 | -10.2967178401 | 3778 | 5123.13 | 2242.8452 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 3388.99 | -42.22 | -1.23 | 3431.2 | 3444.5 | 3361.7 | 0 |
| 1782863820 | 3431.21 | -13.79 | -0.40 | 3445.01 | 3485.01 | 3415 | 0 |
| 1782777420 | 3445 | 5.35 | 0.16 | 3440.91 | 3447.03 | 3442.95 | 0 |
| 1782691020 | 3439.65 | 1.32 | 0.04 | 3443.62 | 3443.62 | 3438.3255 | 0 |
| 1782604620 | 3438.3255 | -14.54 | -0.42 | 3438.3255 | 3438.3255 | 3438.3255 | 0 |
| 1782518220 | 3452.87 | 5.33 | 0.15 | 3445.74 | 3471.62 | 3414.3513 | 0 |
| 1782431820 | 3447.54 | 3.11 | 0.09 | 3442.47 | 3479.42 | 3418 | 0 |
| 1782345420 | 3444.43 | 13.74 | 0.40 | 3429.4 | 3472.08 | 3426.5 | 0 |
| 1782259020 | 3430.69 | -14.36 | -0.42 | 3445.06 | 3473.18 | 3411.18 | 0 |
| 1782172620 | 3445.05 | -1.89 | -0.05 | 3448.51 | 3465.64 | 3403.83 | 0 |
| 1782086220 | 3446.94 | -5.74 | -0.17 | 3448.66 | 3448.66 | 3437.4373 | 0 |
| 1781999820 | 3452.68 | 0 | 0.00 | 3452.68 | 3452.68 | 3452.68 | 0 |
| 1781913420 | 3452.68 | 6.45 | 0.19 | 3446.24 | 3467 | 3425 | 0 |
| 1781827020 | 3446.23 | -14.32 | -0.41 | 3457.49 | 3506.01 | 3433.5 | 0 |
| 1781740620 | 3460.55 | 25.4 | 0.74 | 3435.16 | 3465.31 | 3420.74 | 0 |
| 1781654220 | 3435.15 | -56.3 | -1.61 | 3491.46 | 3491.51 | 3416.43 | 0 |
| 1781567820 | 3491.45 | -1.08 | -0.03 | 3492.53 | 3492.53 | 3481.71 | 0 |
| 1781481420 | 3492.53 | -0.36 | -0.01 | 3491.47 | 3492.8944 | 3491.47 | 0 |
| 1781395020 | 3492.8944 | 2.55 | 0.07 | 3492.8944 | 3492.8944 | 3490.34 | 0 |
| 1781308620 | 3490.34 | -11.54 | -0.33 | 3499.69 | 3520.77 | 3476.98 | 0 |
| 1781222220 | 3501.88 | -58.54 | -1.64 | 3561.17 | 3578.26 | 3473.29 | 0 |
| 1781135820 | 3560.42 | -16.27 | -0.45 | 3575.82 | 3608.61 | 3550.91 | 0 |
| 1781049420 | 3576.69 | -18.13 | -0.50 | 3590 | 3620.59 | 3564 | 0 |
| 1780963020 | 3594.82 | -11.19 | -0.31 | 3602.84 | 3606.65 | 3590.37 | 0 |
| 1780876620 | 3606.01 | 2.88 | 0.08 | 3605.51 | 3606.02 | 3603.13 | 0 |
| 1780790220 | 3603.13 | 0 | 0.00 | 3603.13 | 3603.13 | 3603.13 | 0 |
| 1780703820 | 3603.13 | 23.71 | 0.66 | 3579.41 | 3638.33 | 3572.62 | 0 |
| 1780617420 | 3579.42 | 2.6 | 0.07 | 3576.83 | 3597.44 | 3559.09 | 0 |
| 1780531020 | 3576.82 | -12.19 | -0.34 | 3589.01 | 3615.12 | 3552.22 | 0 |
| 1780444620 | 3589.01 | 21.74 | 0.61 | 3567.27 | 3605.21 | 3554.59 | 0 |
| 1780358220 | 3567.27 | -113.78 | -3.09 | 3681.05 | 3700.16 | 3551 | 0 |
| 1780271820 | 3681.05 | -12.09 | -0.33 | 3684.62 | 3693.14 | 3681.04 | 0 |
| 1780185420 | 3693.14 | 0 | 0.00 | 3693.14 | 3693.14 | 3693.14 | 0 |
| 1780099020 | 3693.14 | 40.09 | 1.10 | 3653.04 | 3741.27 | 3640.37 | 0 |
| 1780012620 | 3653.05 | 15.64 | 0.43 | 3636.83 | 3680.99 | 3637.58 | 0 |
| 1779926220 | 3637.41 | -36.53 | -0.99 | 3673.93 | 3678.31 | 3617.52 | 0 |
| 1779839820 | 3673.94 | 39.58 | 1.09 | 3634.36 | 3708.51 | 3614.76 | 0 |
| 1779753420 | 3634.36 | -47.32 | -1.29 | 3681.68 | 3681.61 | 3629.95 | 0 |
| 1779667020 | 3681.68 | 1.59 | 0.04 | 3670.4467 | 3683.12 | 3670.4467 | 0 |
| 1779580620 | 3680.0895 | -6.36 | -0.17 | 3680.0895 | 3686.45 | 3680.0895 | 0 |
| 1779494220 | 3686.45 | -6.13 | -0.17 | 3692.57 | 3694.05 | 3673.59 | 0 |
| 1779407820 | 3692.58 | -34.02 | -0.91 | 3726.59 | 3756.06 | 3682 | 0 |
| 1779321420 | 3726.6 | -67.9 | -1.79 | 3794.5 | 3794.86 | 3702.55 | 0 |
| 1779235020 | 3794.5 | -4.87 | -0.13 | 3799.36 | 3842.34 | 3793.08 | 0 |
| 1779148620 | 3799.37 | 0.26 | 0.01 | 3798.92 | 3800.78 | 3798 | 0 |
| 1779062220 | 3799.11 | -11.71 | -0.31 | 3802.62 | 3802.63 | 3789.9625 | 0 |
| 1778975820 | 3810.82 | 0 | 0.00 | 3810.82 | 3810.82 | 3810.82 | 0 |
| 1778889420 | 3810.82 | 21.09 | 0.56 | 3789.73 | 3841.71 | 3774.9 | 0 |
| 1778803020 | 3789.73 | -4.64 | -0.12 | 3794.37 | 3833.24 | 3774.95 | 0 |
| 1778716620 | 3794.37 | 6.36 | 0.17 | 3788.01 | 3827.26 | 3784.1 | 0 |
| 1778630220 | 3788.01 | 25.9 | 0.69 | 3762.11 | 3808.81 | 3761.36 | 0 |
| 1778543820 | 3762.11 | 11.65 | 0.31 | 3750.46 | 3789.92 | 3733.9086 | 0 |
| 1778457420 | 3750.46 | 23.45 | 0.63 | 3750.46 | 3750.46 | 3727.0145 | 0 |
| 1778370960 | 3727.0145 | -23.47 | -0.63 | 3727.0145 | 3750.48 | 3727.0145 | 0 |
| 1778284620 | 3750.48 | 10.8 | 0.29 | 3739.68 | 3778.95 | 3734.92 | 0 |
| 1778198220 | 3739.68 | 12.87 | 0.35 | 3726.81 | 3772.35 | 3697.14 | 0 |
| 1778111820 | 3726.81 | 12.21 | 0.33 | 3718.4312 | 3774.48 | 3678.97 | 0 |
| 1778025420 | 3714.6 | -15.03 | -0.40 | 3729.63 | 3762 | 3698 | 0 |
| 1777939020 | 3729.63 | 72.33 | 1.98 | 3657.3 | 3755.25 | 3651.12 | 0 |
| 1777852620 | 3657.3 | -0.1 | -0.00 | 3657.3 | 3657.4 | 3657.3 | 0 |
| 1777766220 | 3657.4 | 0 | 0.00 | 3657.4 | 3657.4 | 3657.4 | 0 |
| 1777679820 | 3657.4 | 0.57 | 0.02 | 3656.83 | 3662.44 | 3645 | 0 |
| 1777593420 | 3656.83 | 21.11 | 0.58 | 3635.72 | 3684.5 | 3630.8 | 0 |
| 1777507020 | 3635.72 | 23.77 | 0.66 | 3604.63 | 3662.64 | 3603.82 | 0 |
| 1777420620 | 3611.95 | -11.67 | -0.32 | 3623.62 | 3635.69 | 3569.241 | 0 |
| 1777334220 | 3623.62 | 69.14 | 1.95 | 3554.48 | 3640.48 | 3554.5 | 0 |
| 1777247820 | 3554.48 | -9.66 | -0.27 | 3554.1906 | 3554.48 | 3554.1906 | 0 |
| 1777161420 | 3564.14 | 0 | 0.00 | 3564.14 | 3564.14 | 3564.14 | 0 |
| 1777075020 | 3564.14 | -3.26 | -0.09 | 3567.4 | 3583.44 | 3555.05 | 0 |
| 1776988620 | 3567.4 | -7.33 | -0.21 | 3574.73 | 3589.99 | 3558 | 0 |
| 1776902220 | 3574.73 | -11.53 | -0.32 | 3586.26 | 3601.45 | 3558 | 0 |
| 1776815820 | 3586.26 | 5.87 | 0.16 | 3580.39 | 3607.81 | 3561.31 | 0 |
| 1776729420 | 3580.39 | -31.65 | -0.88 | 3605.85 | 3607 | 3565.06 | 0 |
| 1776642960 | 3612.0429 | 0 | 0.00 | 3612.0429 | 3612.0429 | 3612.0429 | 0 |
| 1776556560 | 3612.0429 | 5.81 | 0.16 | 3606.23 | 3612.0429 | 3606.23 | 0 |
| 1776470220 | 3606.23 | -8.55 | -0.24 | 3616.9 | 3616.11 | 3593.2 | 0 |
| 1776383820 | 3614.78 | -2.12 | -0.06 | 3616.9 | 3639.99 | 3599 | 0 |
| 1776297420 | 3616.9 | 20.14 | 0.56 | 3596.76 | 3637.26 | 3572 | 0 |
| 1776211020 | 3596.76 | -3.22 | -0.09 | 3599.98 | 3603 | 3572.64 | 0 |
| 1776124620 | 3599.98 | -45.48 | -1.25 | 3645.46 | 3663.09 | 3587.05 | 0 |
| 1776038220 | 3645.46 | -3.06 | -0.08 | 3636.5031 | 3645.46 | 3636.5031 | 0 |
| 1775951820 | 3648.52 | 0 | 0.00 | 3648.52 | 3648.52 | 3648.52 | 0 |
| 1775865420 | 3648.52 | -6.32 | -0.17 | 3654.84 | 3673.51 | 3626.3 | 0 |
| 1775779020 | 3654.84 | 7.66 | 0.21 | 3647.05 | 3681.03 | 3646 | 0 |
| 1775692620 | 3647.18 | -44 | -1.19 | 3691.18 | 3691.94 | 3637.38 | 0 |
| 1775606220 | 3691.18 | 7.98 | 0.22 | 3683.2 | 3713.15 | 3677 | 0 |
| 1775519820 | 3683.2 | 14.78 | 0.40 | 3668.43 | 3709.81 | 3664.5 | 0 |
| 1775433420 | 3668.42 | 0 | 0.00 | 3668.42 | 3668.42 | 3668.42 | 0 |
| 1775347020 | 3668.42 | 0 | 0.00 | 3668.42 | 3668.42 | 3668.42 | 0 |
| 1775260620 | 3668.42 | 5.96 | 0.16 | 3662.46 | 3668.42 | 3661.07 | 0 |
| 1775174220 | 3662.46 | -10.96 | -0.30 | 3673.42 | 3673.86 | 3656.23 | 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。
