Hot Features
プレミアム
United States Dollar vs Peruvian Nuevo Sol (USDPEN)
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 | -0.0036419 | -0.106803242497 | 3.4099152 | 3.422 | 3.402 | 0 | 0 | FX |
| 4 | -0.0035466 | -0.104011358488 | 3.4098199 | 3.9815 | 3.3812159 | 0 | 0 | FX |
| 12 | 0.0324863 | 0.962903111548 | 3.373787 | 3.9815 | 3.369933 | 0 | 0 | FX |
| 26 | 0.0426995 | 1.2694682067 | 3.3635738 | 3.9815 | 3.3212299 | 0 | 0 | FX |
| 52 | -0.155712 | -4.37149473918 | 3.5619853 | 3.9815 | 3.3212299 | 0 | 0 | FX |
| 156 | -0.2112934 | -5.84076030996 | 3.6175667 | 3.9815 | 3.3212299 | 0 | 0 | FX |
| 260 | -0.4519652 | -11.7142887875 | 3.8582385 | 20.412 | 3.3212299 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783036620 | 3.402 | -0.02 | -0.47 | 3.4175556 | 3.418 | 3.402 | 0 |
| 1782950220 | 3.418 | 0.01 | 0.17 | 3.4155469 | 3.418 | 3.413 | 0 |
| 1782863820 | 3.4123467 | -0 | -0.02 | 3.4113035 | 3.4193001 | 3.4113035 | 0 |
| 1782777420 | 3.413 | -0 | -0.00 | 3.4149082 | 3.417 | 3.413 | 0 |
| 1782691020 | 3.4130501 | 0 | 0.00 | 3.4130501 | 3.4130501 | 3.4130501 | 0 |
| 1782604620 | 3.4130501 | -0.01 | -0.26 | 3.4130501 | 3.4130501 | 3.4130501 | 0 |
| 1782518220 | 3.422 | 0 | 0.00 | 3.4099152 | 3.422 | 3.4099152 | 0 |
| 1782431820 | 3.422 | 0 | 0.00 | 3.3848794 | 3.4237014 | 3.3848794 | 0 |
| 1782345420 | 3.422 | -0.26 | -7.09 | 3.3912966 | 3.422 | 3.3912966 | 0 |
| 1782259020 | 3.683 | 0.3 | 8.80 | 3.683 | 3.683 | 3.683 | 0 |
| 1782172620 | 3.3850278 | 0 | 0.11 | 3.3850278 | 3.3850278 | 3.3812159 | 0 |
| 1782086220 | 3.3812159 | -0 | -0.05 | 3.3812159 | 3.3812159 | 3.3812159 | 0 |
| 1781999820 | 3.3830737 | 0 | 0.00 | 3.3830737 | 3.3830737 | 3.3830737 | 0 |
| 1781913420 | 3.3830737 | -0.01 | -0.21 | 3.3830737 | 3.6825 | 3.3830737 | 0 |
| 1781827020 | 3.3900834 | -0.02 | -0.69 | 3.3900834 | 3.413538 | 3.3900834 | 0 |
| 1781740620 | 3.413538 | 0.01 | 0.15 | 3.413538 | 3.9815 | 3.413538 | 0 |
| 1781654220 | 3.408382 | 0.01 | 0.21 | 3.406109 | 3.408382 | 3.4065 | 0 |
| 1781567820 | 3.4012386 | 0 | 0.02 | 3.4012386 | 3.4012386 | 3.4004578 | 0 |
| 1781481420 | 3.4004578 | 0 | 0.00 | 3.4004578 | 3.4004578 | 3.4004578 | 0 |
| 1781395020 | 3.4004578 | -0 | -0.02 | 3.4004578 | 3.401 | 3.4004578 | 0 |
| 1781308620 | 3.401 | 0 | 0.02 | 3.401 | 3.402 | 3.4005753 | 0 |
| 1781222220 | 3.4002756 | -0 | -0.03 | 3.4002756 | 3.4014141 | 3.4002756 | 0 |
| 1781135820 | 3.4014141 | -0.03 | -0.86 | 3.4014141 | 3.43075 | 3.4014141 | 0 |
| 1781049420 | 3.43075 | -0.04 | -1.17 | 3.4710079 | 3.47125 | 3.43075 | 0 |
| 1780963020 | 3.47125 | 0 | 0.00 | 3.4682456 | 3.47125 | 3.4682456 | 0 |
| 1780876620 | 3.47125 | 0 | 0.00 | 3.47125 | 3.47125 | 3.47125 | 0 |
| 1780790220 | 3.47125 | 0 | 0.00 | 3.47125 | 3.47125 | 3.47125 | 0 |
| 1780703820 | 3.47125 | 0.07 | 2.04 | 3.4098199 | 3.47125 | 3.4095263 | 0 |
| 1780617420 | 3.4018661 | -0 | -0.08 | 3.4018661 | 3.4045 | 3.4018661 | 0 |
| 1780531020 | 3.4045 | 0 | 0.01 | 3.40425 | 3.4045 | 3.4036803 | 0 |
| 1780444620 | 3.404 | 0 | 0.12 | 3.4039718 | 3.404 | 3.4035208 | 0 |
| 1780358220 | 3.4000841 | 0 | 0.02 | 3.4000841 | 3.4000841 | 3.3995 | 0 |
| 1780271820 | 3.3995 | 0 | 0.00 | 3.3995 | 3.3995 | 3.3995 | 0 |
| 1780185420 | 3.3995 | 0 | 0.00 | 3.3995 | 3.3995 | 3.3995 | 0 |
| 1780099020 | 3.3995 | -0.01 | -0.28 | 3.3978978 | 3.404 | 3.3978978 | 0 |
| 1780012620 | 3.409 | 0 | 0.08 | 3.4116832 | 3.4115 | 3.409 | 0 |
| 1779926220 | 3.4061289 | 0 | 0.03 | 3.4064711 | 3.4064711 | 3.4061289 | 0 |
| 1779839820 | 3.405 | -0 | -0.03 | 3.4051105 | 3.4075 | 3.405 | 0 |
| 1779753420 | 3.405878 | 0.01 | 0.26 | 3.405878 | 3.405878 | 3.3971649 | 0 |
| 1779667020 | 3.3971649 | -0.01 | -0.26 | 3.3971649 | 3.4060898 | 3.3971649 | 0 |
| 1779580620 | 3.4060898 | -0 | -0.13 | 3.4060898 | 3.4104669 | 3.4060898 | 0 |
| 1779494220 | 3.4104669 | 0 | 0.03 | 3.4104669 | 3.4104669 | 3.4095 | 0 |
| 1779407820 | 3.4095 | -0 | -0.09 | 3.4115377 | 3.4125 | 3.4095 | 0 |
| 1779321420 | 3.4125 | -0.01 | -0.30 | 3.4240409 | 3.4240409 | 3.4125 | 0 |
| 1779235020 | 3.4227636 | 0 | 0.02 | 3.4227636 | 3.4227636 | 3.422 | 0 |
| 1779148620 | 3.422 | -0.01 | -0.38 | 3.4336745 | 3.4349976 | 3.422 | 0 |
| 1779062220 | 3.4349976 | 0 | 0.07 | 3.4349976 | 3.4349976 | 3.4349976 | 0 |
| 1778975820 | 3.4325 | 0 | 0.00 | 3.4325 | 3.4325 | 3.4325 | 0 |
| 1778889420 | 3.4325 | -0.01 | -0.42 | 3.4297467 | 3.447 | 3.422 | 0 |
| 1778803020 | 3.447 | 0.02 | 0.54 | 3.4186552 | 3.472 | 3.4186552 | 0 |
| 1778716620 | 3.4285 | 0 | 0.02 | 3.4278193 | 3.4305 | 3.4278193 | 0 |
| 1778630220 | 3.4276879 | -0 | -0.04 | 3.4365 | 3.4365 | 3.4271332 | 0 |
| 1778543820 | 3.429 | -0.02 | -0.56 | 3.4344858 | 3.4482641 | 3.429 | 0 |
| 1778457420 | 3.4482641 | 0 | 0.00 | 3.4482641 | 3.4482641 | 3.4482641 | 0 |
| 1778370960 | 3.4482641 | 0.01 | 0.40 | 3.4482641 | 3.4482641 | 3.4345 | 0 |
| 1778284620 | 3.4345 | -0.02 | -0.67 | 3.4750209 | 3.4750209 | 3.4345 | 0 |
| 1778198220 | 3.4575 | -0.01 | -0.14 | 3.4648882 | 3.4648882 | 3.4575 | 0 |
| 1778111820 | 3.4625 | -0.03 | -0.76 | 3.4985338 | 3.4985338 | 3.4625 | 0 |
| 1778025420 | 3.489 | -0.02 | -0.48 | 3.5071564 | 3.5071564 | 3.489 | 0 |
| 1777939020 | 3.506 | -0 | -0.04 | 3.5080104 | 3.5080104 | 3.506 | 0 |
| 1777852620 | 3.5075 | 0 | 0.00 | 3.5075 | 3.5075 | 3.5075 | 0 |
| 1777766220 | 3.5075 | 0 | 0.00 | 3.5075 | 3.5075 | 3.5075 | 0 |
| 1777679820 | 3.5075 | -0 | -0.01 | 3.5076 | 3.5077 | 3.5075 | 0 |
| 1777593420 | 3.50775 | -0.02 | -0.46 | 3.5250824 | 3.5250824 | 3.50775 | 0 |
| 1777507020 | 3.524 | 0.01 | 0.23 | 3.5146425 | 3.524 | 3.5146425 | 0 |
| 1777420620 | 3.516 | 0.02 | 0.62 | 3.4953469 | 3.516 | 3.4953469 | 0 |
| 1777334220 | 3.4941989 | 0.03 | 0.95 | 3.4883958 | 3.4941989 | 3.4614629 | 0 |
| 1777247820 | 3.4614629 | -0.03 | -0.73 | 3.4614629 | 3.4614629 | 3.4614629 | 0 |
| 1777161420 | 3.487 | 0 | 0.00 | 3.487 | 3.487 | 3.487 | 0 |
| 1777075020 | 3.487 | 0.02 | 0.61 | 3.4663568 | 3.487 | 3.466 | 0 |
| 1776988620 | 3.466 | 0.03 | 0.79 | 3.4483641 | 3.466 | 3.4457223 | 0 |
| 1776902220 | 3.43875 | 0 | 0.13 | 3.4392426 | 3.4392426 | 3.4373697 | 0 |
| 1776815820 | 3.4344327 | -0 | -0.07 | 3.4299318 | 3.4347101 | 3.4299318 | 0 |
| 1776729420 | 3.437 | -0.01 | -0.27 | 3.4519044 | 3.4519044 | 3.4326995 | 0 |
| 1776642960 | 3.4462609 | 0 | 0.00 | 3.4462609 | 3.4462609 | 3.4462609 | 0 |
| 1776556560 | 3.4462609 | 0.01 | 0.28 | 3.4462609 | 3.4462609 | 3.4365 | 0 |
| 1776470220 | 3.4365 | -0 | -0.11 | 3.379845 | 3.4403463 | 3.4365 | 0 |
| 1776383820 | 3.4403463 | -0 | -0.00 | 3.379845 | 3.4403463 | 3.379845 | 0 |
| 1776297420 | 3.4405 | 0.05 | 1.53 | 3.3744391 | 3.4405 | 3.3744391 | 0 |
| 1776211020 | 3.3885 | 0.02 | 0.49 | 3.3717367 | 3.3885 | 3.3717367 | 0 |
| 1776124620 | 3.372 | 0 | 0.06 | 3.3813768 | 3.3890945 | 3.369933 | 0 |
| 1776038220 | 3.369933 | -0.02 | -0.53 | 3.369933 | 3.369933 | 3.369933 | 0 |
| 1775951820 | 3.388 | 0 | 0.00 | 3.388 | 3.388 | 3.388 | 0 |
| 1775865420 | 3.388 | 0.02 | 0.46 | 3.373787 | 3.388 | 3.3725 | 0 |
| 1775779020 | 3.3725 | -0.03 | -0.92 | 3.382725 | 3.40375 | 3.3725 | 0 |
| 1775692620 | 3.40375 | -0.02 | -0.65 | 3.3906669 | 3.426 | 3.3906669 | 0 |
| 1775606220 | 3.426 | -0 | -0.01 | 3.4257271 | 3.4275 | 3.4257271 | 0 |
| 1775519820 | 3.42625 | -0.03 | -0.74 | 3.4525 | 3.4525 | 3.42625 | 0 |
| 1775433420 | 3.4519398 | 0 | 0.00 | 3.4519398 | 3.4519398 | 3.4519398 | 0 |
| 1775347020 | 3.4519398 | 0 | 0.00 | 3.4519398 | 3.4519398 | 3.4519398 | 0 |
| 1775260620 | 3.4519398 | -0 | -0.02 | 3.4519398 | 3.4519398 | 3.4519398 | 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。
