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 | -0.07025 | -2.02376665466 | 3.47125 | 3.47125 | 3.4002756 | 0 | 0 | FX |
| 4 | -0.0339976 | -0.989741593997 | 3.4349976 | 3.47125 | 3.3971649 | 0 | 0 | FX |
| 12 | -0.0615204 | -1.77675198679 | 3.4625204 | 3.5250824 | 3.369933 | 0 | 0 | FX |
| 26 | 0.0395425 | 1.17634984229 | 3.3614575 | 3.6 | 3.3212299 | 0 | 0 | FX |
| 52 | -0.2430315 | -6.66930294099 | 3.6440315 | 3.6445 | 3.3212299 | 0 | 0 | FX |
| 156 | -0.2521509 | -6.90228536686 | 3.6531509 | 3.8913524 | 3.3212299 | 0 | 0 | FX |
| 260 | -0.510536 | -13.0520593445 | 3.911536 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775174220 | 3.4525 | -0.03 | -0.73 | 3.4804955 | 3.4804955 | 3.4525 | 0 |
| 1775087820 | 3.478 | -0.02 | -0.51 | 3.4786655 | 3.496 | 3.478 | 0 |
| 1775001420 | 3.496 | -0 | -0.00 | 3.4915834 | 3.496 | 3.4915834 | 0 |
| 1774915020 | 3.496047 | 0.04 | 1.06 | 3.4834028 | 3.496047 | 3.4834028 | 0 |
| 1774828620 | 3.4595 | 0 | 0.00 | 3.4595 | 3.4595 | 3.4595 | 0 |
| 1774742220 | 3.4595 | 0 | 0.00 | 3.4595 | 3.4595 | 3.4595 | 0 |
| 1774655820 | 3.4595 | 0 | 0.07 | 3.4580735 | 3.4838418 | 3.4555418 | 0 |
| 1774569420 | 3.4570244 | -0 | -0.10 | 3.4702039 | 3.4702039 | 3.4570244 | 0 |
| 1774483020 | 3.4605 | 0.01 | 0.24 | 3.4519965 | 3.4605 | 3.4519965 | 0 |
| 1774396620 | 3.4523384 | -0.02 | -0.59 | 3.4701998 | 3.473 | 3.4523384 | 0 |
| 1774310220 | 3.473 | 0.02 | 0.63 | 3.4625204 | 3.4755 | 3.4625204 | 0 |
| 1774223820 | 3.4514083 | 0 | 0.00 | 3.4514083 | 3.4514083 | 3.4514083 | 0 |
| 1774137420 | 3.4514083 | -0.03 | -0.79 | 3.4514083 | 3.479 | 3.4514083 | 0 |
| 1774051020 | 3.479 | 0.02 | 0.71 | 3.4190502 | 3.479 | 3.4210321 | 0 |
| 1773964620 | 3.4545 | 0.03 | 0.79 | 3.4361141 | 3.4545 | 3.4275 | 0 |
| 1773878220 | 3.4275 | 0.01 | 0.29 | 3.4099716 | 3.4275 | 3.4081988 | 0 |
| 1773791820 | 3.4175 | -0.01 | -0.32 | 3.4478948 | 3.4478948 | 3.4082135 | 0 |
| 1773705420 | 3.4285 | -0.02 | -0.57 | 3.4555971 | 3.4543294 | 3.4285 | 0 |
| 1773619020 | 3.4482758 | -0 | -0.05 | 3.4482758 | 3.4482758 | 3.4482758 | 0 |
| 1773532620 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1773446220 | 3.45 | 0.02 | 0.46 | 3.4335155 | 3.45 | 3.4335155 | 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。
