Hot Features
プレミアム
United States Dollar vs Mexican Nuevo Peso (USDMXN)
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 | 0.53651 | 2.67376667647 | 20.0657 | 20.6261 | 20.0477 | 0 | 0 | FX |
| 4 | 0.21656 | 1.06231589378 | 20.38565 | 20.6261 | 20.0215 | 0 | 0 | FX |
| 12 | 1.32043 | 6.84807108057 | 19.28178 | 20.8315 | 19.19353 | 0 | 0 | FX |
| 26 | 2.26371 | 12.3440303187 | 18.3385 | 20.8315 | 17.6031 | 0 | 0 | FX |
| 52 | 3.63101 | 21.3951282172 | 16.9712 | 20.8315 | 16.2568 | 0 | 0 | FX |
| 156 | 0.03041 | 0.14782371985 | 20.5718 | 21.468 | 16.2568 | 0 | 0 | FX |
| 260 | 1.76926 | 9.39449210028 | 18.83295 | 25.780965 | 16.2568 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735516620 | 20.324055 | -0 | -0.02 | 20.3272 | 20.33 | 20.295 | 0 |
| 1735430220 | 20.3272 | 0 | 0.00 | 20.3272 | 20.3272 | 20.3272 | 0 |
| 1735343760 | 20.3272 | 0.11 | 0.53 | 20.22044 | 20.4053 | 20.19787 | 0 |
| 1735257420 | 20.2197 | 0.05 | 0.27 | 20.164755 | 20.236235 | 20.1315 | 0 |
| 1735171020 | 20.165305 | -0 | -0.02 | 20.1693 | 20.1749 | 20.1518 | 0 |
| 1735084620 | 20.1693 | -0.01 | -0.07 | 20.1843 | 20.211545 | 20.121385 | 0 |
| 1734998220 | 20.18413 | 0.11 | 0.57 | 20.0657 | 20.2647 | 20.0477 | 0 |
| 1734911820 | 20.070575 | -0.01 | -0.05 | 20.0813 | 20.092255 | 20.0588 | 0 |
| 1734825420 | 20.0813 | 0 | 0.02 | 20.0779 | 20.0813 | 20.0779 | 0 |
| 1734739020 | 20.0779 | -0.27 | -1.33 | 20.3492 | 20.343095 | 20.0215 | 0 |
| 1734652620 | 20.3484 | -0.04 | -0.22 | 20.385695 | 20.5115 | 20.292715 | 0 |
| 1734566220 | 20.39258 | 0.21 | 1.06 | 20.1779 | 20.42635 | 20.072 | 0 |
| 1734479820 | 20.1779 | 0.04 | 0.20 | 20.1408 | 20.292 | 20.10081 | 0 |
| 1734393420 | 20.1373 | 0.01 | 0.03 | 20.116655 | 20.2086 | 20.10084 | 0 |
| 1734307020 | 20.1304 | 0 | 0.00 | 20.1304 | 20.1304 | 20.1304 | 0 |
| 1734220620 | 20.1304 | 0 | 0.00 | 20.1304 | 20.1304 | 20.1304 | 0 |
| 1734134220 | 20.1304 | -0.07 | -0.37 | 20.204685 | 20.26538 | 20.111105 | 0 |
| 1734047820 | 20.20497 | 0.07 | 0.37 | 20.1302 | 20.23416 | 20.095055 | 0 |
| 1733961420 | 20.1305 | -0.04 | -0.19 | 20.1674 | 20.2595 | 20.0999 | 0 |
| 1733875020 | 20.168 | -0.08 | -0.41 | 20.252445 | 20.3305 | 20.14724 | 0 |
| 1733788620 | 20.25184 | 0.07 | 0.37 | 20.17625 | 20.26923 | 20.11172 | 0 |
| 1733702220 | 20.176865 | -0.02 | -0.08 | 20.1928 | 20.21035 | 20.17389 | 0 |
| 1733615820 | 20.1928 | -0 | -0.00 | 20.1929 | 20.1929 | 20.1928 | 0 |
| 1733529420 | 20.1929 | -0.01 | -0.07 | 20.2055 | 20.2895 | 20.10265 | 0 |
| 1733443020 | 20.20675 | -0.1 | -0.50 | 20.3154 | 20.31018 | 20.1623 | 0 |
| 1733356620 | 20.308895 | -0.01 | -0.05 | 20.3192 | 20.385 | 20.25661 | 0 |
| 1733270220 | 20.3188 | -0.09 | -0.46 | 20.4128 | 20.432075 | 20.287015 | 0 |
| 1733183820 | 20.4127 | 0.03 | 0.13 | 20.38565 | 20.60275 | 20.3691 | 0 |
| 1733097420 | 20.3872 | 0.01 | 0.06 | 20.3755 | 20.40948 | 20.35955 | 0 |
| 1733011020 | 20.3755 | -0 | -0.00 | 20.3756 | 20.3756 | 20.3755 | 0 |
| 1732924620 | 20.3756 | -0.08 | -0.37 | 20.4513 | 20.4727 | 20.25003 | 0 |
| 1732838220 | 20.4512 | -0.15 | -0.73 | 20.6041 | 20.456405 | 20.20135 | 0 |
| 1732751820 | 20.6008 | -0.07 | -0.32 | 20.66755 | 20.7821 | 20.52914 | 0 |
| 1732665420 | 20.667705 | 0.11 | 0.52 | 20.5921 | 20.8315 | 20.43745 | 0 |
| 1732579020 | 20.5618 | 0.13 | 0.65 | 20.3562 | 20.60815 | 20.23 | 0 |
| 1732492620 | 20.4284 | 0 | 0.00 | 20.4284 | 20.4284 | 20.4284 | 0 |
| 1732406220 | 20.4284 | 0 | 0.00 | 20.4284 | 20.4284 | 20.4284 | 0 |
| 1732319820 | 20.4284 | 0.01 | 0.03 | 20.4224 | 20.5553 | 20.37625 | 0 |
| 1732233420 | 20.422345 | 0.14 | 0.71 | 20.2846 | 20.4652 | 20.2616 | 0 |
| 1732147020 | 20.27854 | 0.17 | 0.82 | 20.1002 | 20.336 | 20.10373 | 0 |
| 1732060620 | 20.11325 | -0.1 | -0.51 | 20.2162 | 20.3434 | 20.0645 | 0 |
| 1731974220 | 20.21625 | -0.15 | -0.76 | 20.3677 | 20.4478 | 20.2024 | 0 |
| 1731887820 | 20.370255 | 0.03 | 0.12 | 20.34515 | 20.3815 | 20.34515 | 0 |
| 1731801420 | 20.34515 | 0 | 0.00 | 20.3449 | 20.34515 | 20.34515 | 0 |
| 1731715020 | 20.3449 | -0.11 | -0.55 | 20.4562 | 20.49761 | 20.319255 | 0 |
| 1731628620 | 20.4564 | -0.08 | -0.37 | 20.5317 | 20.6743 | 20.382855 | 0 |
| 1731542220 | 20.5334 | -0.06 | -0.31 | 20.5998 | 20.65711 | 20.43279 | 0 |
| 1731455820 | 20.5977 | 0.24 | 1.19 | 20.35368 | 20.69946 | 20.35442 | 0 |
| 1731369420 | 20.3545 | 0.21 | 1.05 | 20.142305 | 20.57815 | 20.12816 | 0 |
| 1731283020 | 20.142625 | -0.03 | -0.17 | 20.1762 | 20.2015 | 20.135655 | 0 |
| 1731196620 | 20.1761 | 0 | 0.00 | 20.1761 | 20.1761 | 20.1761 | 0 |
| 1731110220 | 20.1761 | 0.37 | 1.88 | 19.8055 | 20.2766 | 19.77402 | 0 |
| 1731023820 | 19.803145 | -0.37 | -1.82 | 20.16858 | 20.20689 | 19.76113 | 0 |
| 1730937420 | 20.1698 | 0.03 | 0.13 | 20.1434 | 20.80876 | 20.00459 | 0 |
| 1730851020 | 20.14455 | 0.03 | 0.17 | 20.10945 | 20.357815 | 20.03805 | 0 |
| 1730764620 | 20.1096 | 0.02 | 0.11 | 20.09224 | 20.17048 | 19.95697 | 0 |
| 1730678220 | 20.0871 | -0.2 | -0.96 | 20.2827 | 20.2827 | 20.08475 | 0 |
| 1730591820 | 20.2827 | 0 | 0.00 | 20.2827 | 20.2827 | 20.2827 | 0 |
| 1730505420 | 20.2827 | 0.23 | 1.16 | 20.0558 | 20.3024 | 19.91874 | 0 |
| 1730419020 | 20.04919 | -0.12 | -0.59 | 20.1669 | 20.184255 | 19.98613 | 0 |
| 1730332620 | 20.167435 | 0.11 | 0.55 | 20.05695 | 20.22825 | 20.00479 | 0 |
| 1730246220 | 20.05765 | 0.03 | 0.12 | 20.033 | 20.0958 | 19.9614 | 0 |
| 1730159820 | 20.03264 | 0.08 | 0.41 | 19.95178 | 20.09424 | 19.96305 | 0 |
| 1730073420 | 19.951705 | -0.03 | -0.16 | 19.9839 | 20.0215 | 19.93918 | 0 |
| 1729986960 | 19.9839 | 0 | 0.00 | 19.9839 | 19.9839 | 19.9839 | 0 |
| 1729900620 | 19.9839 | 0.15 | 0.78 | 19.828515 | 20.01715 | 19.7724 | 0 |
| 1729814220 | 19.829 | -0.01 | -0.05 | 19.835095 | 19.896 | 19.753515 | 0 |
| 1729727820 | 19.8381 | -0.11 | -0.57 | 19.9522 | 20.0965 | 19.815355 | 0 |
| 1729641420 | 19.9512 | -0.02 | -0.12 | 19.9579 | 19.9704 | 19.76977 | 0 |
| 1729555020 | 19.9752 | 0.1 | 0.52 | 19.87112 | 20.07522 | 19.893725 | 0 |
| 1729468620 | 19.870945 | -0.01 | -0.07 | 19.8858 | 19.8858 | 19.8411 | 0 |
| 1729382220 | 19.8858 | 0 | 0.01 | 19.884 | 19.8858 | 19.884 | 0 |
| 1729295820 | 19.884 | 0.06 | 0.31 | 19.821035 | 19.9089 | 19.6516 | 0 |
| 1729209420 | 19.8223 | -0.09 | -0.46 | 19.91189 | 20.0325 | 19.81499 | 0 |
| 1729123020 | 19.9137 | 0.2 | 1.03 | 19.713305 | 19.95809 | 19.67639 | 0 |
| 1729036620 | 19.7101 | 0.28 | 1.44 | 19.4254 | 19.7585 | 19.37585 | 0 |
| 1728950220 | 19.430215 | 0.13 | 0.66 | 19.3027 | 19.438795 | 19.23746 | 0 |
| 1728863820 | 19.303 | 0.03 | 0.13 | 19.278 | 19.318255 | 19.278 | 0 |
| 1728777420 | 19.2776 | 0 | 0.00 | 19.2776 | 19.2776 | 19.2776 | 0 |
| 1728691020 | 19.2776 | -0.18 | -0.92 | 19.45167 | 19.5485 | 19.26086 | 0 |
| 1728604620 | 19.4566 | -0.01 | -0.08 | 19.4689 | 19.61785 | 19.418275 | 0 |
| 1728518220 | 19.4715 | 0.11 | 0.57 | 19.36467 | 19.50286 | 19.3195 | 0 |
| 1728431820 | 19.3604 | 0.06 | 0.33 | 19.291525 | 19.45075 | 19.22441 | 0 |
| 1728345420 | 19.29646 | 0.02 | 0.08 | 19.28178 | 19.4298 | 19.19353 | 0 |
| 1728259020 | 19.2805 | -0.01 | -0.03 | 19.287 | 19.287 | 19.263685 | 0 |
| 1728172620 | 19.287 | 0 | 0.00 | 19.287 | 19.287 | 19.287 | 0 |
| 1728086220 | 19.287 | -0.06 | -0.32 | 19.355845 | 19.3931 | 19.11133 | 0 |
| 1727999820 | 19.3497 | -0.07 | -0.38 | 19.4231 | 19.5719 | 19.29195 | 0 |
| 1727913420 | 19.42305 | -0.21 | -1.06 | 19.632 | 19.6672 | 19.33925 | 0 |
| 1727827020 | 19.6317 | -0.05 | -0.24 | 19.679145 | 19.83016 | 19.59148 | 0 |
| 1727740620 | 19.6786 | 0.03 | 0.16 | 19.64375 | 19.741 | 19.55208 | 0 |
| 1727654220 | 19.64755 | -0.06 | -0.31 | 19.7087 | 19.725 | 19.62 | 0 |
| 1727567760 | 19.7087 | 0 | 0.00 | 19.7087 | 19.7087 | 19.7087 | 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
