Hot Features
プレミアム
United States Dollar vs Costa Rican Colon (USDCRC)
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 | 0.8648 | 0.19034959261 | 454.32196 | 455.71648 | 453.25779 | 0 | 0 | FX |
| 4 | 2.87731 | 0.636137493921 | 452.30945 | 462.4002 | 452.06426 | 0 | 0 | FX |
| 12 | -9.65289 | -2.07660641686 | 464.83965 | 465.39711 | 450.94501 | 0 | 0 | FX |
| 26 | -44.33195 | -8.87493283285 | 499.51871 | 499.51871 | 450.94501 | 0 | 0 | FX |
| 52 | -44.08687 | -8.83020198764 | 499.27363 | 507.79643 | 450.94501 | 0 | 0 | FX |
| 156 | -82.69445 | -15.3741102055 | 537.88121 | 548.43891 | 450.94501 | 0 | 0 | FX |
| 260 | -165.08497 | -26.6149434217 | 620.27173 | 693.65528 | 450.94501 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782259020 | 454.53546 | 0.72 | 0.16 | 454.78411 | 454.78411 | 453.69217 | 0 |
| 1782172620 | 453.81115 | 0.17 | 0.04 | 453.81115 | 453.81115 | 453.64332 | 0 |
| 1782086220 | 453.64332 | 0.39 | 0.09 | 453.64332 | 453.64332 | 453.25779 | 0 |
| 1781999820 | 453.25779 | -0.25 | -0.05 | 453.25779 | 453.50682 | 453.25779 | 0 |
| 1781913420 | 453.50682 | 0.23 | 0.05 | 453.50682 | 453.50682 | 453.28177 | 0 |
| 1781827020 | 453.28177 | -1.04 | -0.23 | 453.28177 | 454.32196 | 453.28177 | 0 |
| 1781740620 | 454.32196 | -1.39 | -0.31 | 454.32196 | 455.71648 | 454.32196 | 0 |
| 1781654220 | 455.71648 | 0.73 | 0.16 | 455.63745 | 455.71648 | 455.63745 | 0 |
| 1781567820 | 454.98201 | 0.14 | 0.03 | 454.98201 | 454.98201 | 454.83996 | 0 |
| 1781481420 | 454.83996 | -0.01 | -0.00 | 454.83996 | 454.83996 | 454.83996 | 0 |
| 1781395020 | 454.85371 | 0 | 0.00 | 454.85371 | 454.85371 | 454.85371 | 0 |
| 1781308620 | 454.85371 | -1.41 | -0.31 | 454.98547 | 454.98547 | 454.85371 | 0 |
| 1781222220 | 456.26519 | -2.53 | -0.55 | 456.26519 | 458.79861 | 456.26519 | 0 |
| 1781135820 | 458.79861 | -2.5 | -0.54 | 462.4002 | 462.4002 | 458.79861 | 0 |
| 1781049420 | 461.29711 | 0.25 | 0.05 | 461.29711 | 461.29711 | 461.04363 | 0 |
| 1780963020 | 461.04363 | 0.94 | 0.20 | 461.04363 | 461.04363 | 460.10398 | 0 |
| 1780876620 | 460.10398 | 0 | 0.00 | 460.10398 | 460.10398 | 460.10398 | 0 |
| 1780790220 | 460.10398 | 0 | 0.00 | 460.10398 | 460.10398 | 460.10398 | 0 |
| 1780703820 | 460.10398 | 0.45 | 0.10 | 460.72432 | 460.69655 | 460.10398 | 0 |
| 1780617420 | 459.6516 | 1.85 | 0.40 | 458.29545 | 459.6516 | 458.29545 | 0 |
| 1780531020 | 457.80042 | 2.24 | 0.49 | 457.80042 | 457.80042 | 455.56032 | 0 |
| 1780444620 | 455.56032 | 1.13 | 0.25 | 454.95381 | 455.56032 | 454.95381 | 0 |
| 1780358220 | 454.43226 | 2.37 | 0.52 | 454.43226 | 454.43226 | 452.06426 | 0 |
| 1780271820 | 452.06426 | 0 | 0.00 | 452.06426 | 452.06426 | 452.06426 | 0 |
| 1780185420 | 452.06426 | 0 | 0.00 | 452.06426 | 452.06426 | 452.06426 | 0 |
| 1780099020 | 452.06426 | -1.75 | -0.38 | 452.1966 | 452.1966 | 452.06426 | 0 |
| 1780012620 | 453.80931 | 1.06 | 0.23 | 453.48156 | 453.80931 | 453.48156 | 0 |
| 1779926220 | 452.74914 | 0.62 | 0.14 | 452.30945 | 452.74914 | 452.30945 | 0 |
| 1779839820 | 452.12686 | -2.89 | -0.64 | 452.12686 | 455.02172 | 452.12686 | 0 |
| 1779753420 | 455.02172 | 4.08 | 0.90 | 455.02172 | 455.02172 | 450.94501 | 0 |
| 1779667020 | 450.94501 | -1.18 | -0.26 | 450.94501 | 452.12972 | 450.94501 | 0 |
| 1779580620 | 452.12972 | -0.58 | -0.13 | 452.12972 | 452.71074 | 452.12972 | 0 |
| 1779494220 | 452.71074 | 0.54 | 0.12 | 452.71074 | 452.71074 | 452.17106 | 0 |
| 1779407820 | 452.17106 | 0.1 | 0.02 | 452.17106 | 452.17106 | 452.07239 | 0 |
| 1779321420 | 452.07239 | -0.44 | -0.10 | 452.07239 | 452.51127 | 452.07239 | 0 |
| 1779235020 | 452.51127 | 0.18 | 0.04 | 452.51127 | 452.51127 | 452.33109 | 0 |
| 1779148620 | 452.33109 | -2.15 | -0.47 | 452.33109 | 454.47899 | 452.33109 | 0 |
| 1779062220 | 454.47899 | 0 | 0.00 | 454.47899 | 454.47899 | 454.47899 | 0 |
| 1778975820 | 454.47899 | 0.66 | 0.15 | 454.47899 | 454.47899 | 453.81543 | 0 |
| 1778889420 | 453.81543 | -0.7 | -0.15 | 456.52658 | 456.52658 | 453.81543 | 0 |
| 1778803020 | 454.51245 | -0.71 | -0.16 | 454.51245 | 455.22263 | 454.51245 | 0 |
| 1778716620 | 455.22263 | -1.19 | -0.26 | 456.4409 | 456.4409 | 455.22263 | 0 |
| 1778630220 | 456.41174 | -1.96 | -0.43 | 458.44541 | 458.44541 | 456.33788 | 0 |
| 1778543820 | 458.36944 | -1.28 | -0.28 | 458.17088 | 458.47992 | 458.17088 | 0 |
| 1778457420 | 459.64897 | 0 | 0.00 | 459.64897 | 459.64897 | 459.64897 | 0 |
| 1778371020 | 459.64897 | 0 | 0.00 | 459.64897 | 459.64897 | 459.64897 | 0 |
| 1778284620 | 459.64897 | 0.11 | 0.02 | 460.20913 | 460.20913 | 459.64897 | 0 |
| 1778198220 | 459.54113 | 3.14 | 0.69 | 457.86321 | 459.54113 | 457.86321 | 0 |
| 1778111820 | 456.40442 | 1.57 | 0.35 | 453.98668 | 456.40442 | 453.98668 | 0 |
| 1778025420 | 454.83119 | 0.09 | 0.02 | 455.10365 | 455.10365 | 454.73968 | 0 |
| 1777939020 | 454.73968 | 0 | 0.00 | 454.73968 | 454.73968 | 454.73561 | 0 |
| 1777852620 | 454.73561 | 0 | 0.00 | 454.73561 | 454.73561 | 454.73561 | 0 |
| 1777766220 | 454.73561 | 0 | 0.00 | 454.73561 | 454.73561 | 454.73561 | 0 |
| 1777679820 | 454.73561 | 0 | 0.00 | 454.73561 | 454.73561 | 454.73561 | 0 |
| 1777593420 | 454.73561 | -0.17 | -0.04 | 454.73561 | 454.91047 | 454.73561 | 0 |
| 1777507020 | 454.91047 | 0.13 | 0.03 | 454.91047 | 454.91047 | 454.77669 | 0 |
| 1777420620 | 454.77669 | -0.52 | -0.11 | 455.44926 | 455.91809 | 454.77669 | 0 |
| 1777334220 | 455.29578 | 0.96 | 0.21 | 454.54158 | 455.29578 | 454.33994 | 0 |
| 1777247820 | 454.33994 | -0.64 | -0.14 | 454.33994 | 454.33994 | 454.33994 | 0 |
| 1777161420 | 454.98229 | 0 | 0.00 | 454.98229 | 454.98229 | 454.98229 | 0 |
| 1777075020 | 454.98229 | -0.37 | -0.08 | 454.98229 | 455.35095 | 454.98229 | 0 |
| 1776988620 | 455.35095 | -0.47 | -0.10 | 457.17115 | 457.17115 | 455.35095 | 0 |
| 1776902220 | 455.8225 | 0.98 | 0.22 | 455.47808 | 455.8225 | 455.24359 | 0 |
| 1776815820 | 454.83914 | -0.69 | -0.15 | 455.15883 | 455.15883 | 454.83914 | 0 |
| 1776729420 | 455.52804 | -1.31 | -0.29 | 457.59251 | 457.59251 | 455.52804 | 0 |
| 1776642960 | 456.83468 | 0 | 0.00 | 456.83468 | 456.83468 | 456.83468 | 0 |
| 1776556560 | 456.83468 | 0.79 | 0.17 | 456.83468 | 456.83468 | 456.04069 | 0 |
| 1776470220 | 456.04069 | -1.87 | -0.41 | 455.95758 | 457.91417 | 455.95758 | 0 |
| 1776383820 | 457.91417 | -1.01 | -0.22 | 457.79285 | 457.91417 | 457.65386 | 0 |
| 1776297420 | 458.92786 | -1.32 | -0.29 | 460.61531 | 460.61531 | 458.92786 | 0 |
| 1776211020 | 460.24838 | -1.35 | -0.29 | 460.24838 | 461.60155 | 460.24838 | 0 |
| 1776124620 | 461.60155 | -0.53 | -0.11 | 463.70588 | 463.70588 | 461.60155 | 0 |
| 1776038220 | 462.12863 | -0.53 | -0.11 | 462.12863 | 462.12863 | 462.12863 | 0 |
| 1775951820 | 462.65714 | 0 | 0.00 | 462.65714 | 462.65714 | 462.65714 | 0 |
| 1775865420 | 462.65714 | -1.67 | -0.36 | 462.65714 | 464.32223 | 462.65714 | 0 |
| 1775779020 | 464.32223 | -0.54 | -0.12 | 464.60451 | 464.86578 | 464.32223 | 0 |
| 1775692620 | 464.86578 | 0.88 | 0.19 | 459.24225 | 464.86578 | 459.24225 | 0 |
| 1775606220 | 463.98088 | -0.3 | -0.06 | 463.98088 | 464.27983 | 463.98088 | 0 |
| 1775519820 | 464.27983 | 0 | 0.00 | 464.27983 | 464.27983 | 464.27983 | 0 |
| 1775433420 | 464.27983 | 0 | 0.00 | 464.27983 | 464.27983 | 464.27983 | 0 |
| 1775347020 | 464.27983 | 0 | 0.00 | 464.27983 | 464.27983 | 464.27983 | 0 |
| 1775260620 | 464.27983 | -1.12 | -0.24 | 464.27983 | 464.27983 | 464.27983 | 0 |
| 1775174220 | 465.39711 | 0.56 | 0.12 | 465.05411 | 465.39711 | 465.05411 | 0 |
| 1775087820 | 464.83965 | 0.1 | 0.02 | 464.83965 | 464.83965 | 464.73492 | 0 |
| 1775001420 | 464.73492 | -0.98 | -0.21 | 465.11425 | 465.11425 | 464.73492 | 0 |
| 1774915020 | 465.71696 | 2.85 | 0.62 | 464.36655 | 466.07893 | 464.36655 | 0 |
| 1774828620 | 462.86431 | 0 | 0.00 | 462.86431 | 462.86431 | 462.86431 | 0 |
| 1774742220 | 462.86431 | -1.56 | -0.34 | 462.86431 | 464.42709 | 462.86431 | 0 |
| 1774655820 | 464.42709 | 1.3 | 0.28 | 463.27326 | 464.42709 | 462.89999 | 0 |
| 1774569420 | 463.12669 | -2.11 | -0.45 | 466.60238 | 466.60238 | 463.12669 | 0 |
| 1774483020 | 465.23658 | 0.18 | 0.04 | 464.99412 | 465.23658 | 464.99412 | 0 |
| 1774396620 | 465.05819 | -0.63 | -0.13 | 465.23872 | 466.05762 | 465.05819 | 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。
