Hot Features
プレミアム
South African Rand vs Colombian Peso (ZARCOP)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -6.37789 | -2.78565329741 | 228.95491 | 228.95491 | 222.57702 | 0 | 0 | FX |
| 4 | -10.68572 | -4.58098022856 | 233.26274 | 234.8942 | 222.57702 | 0 | 0 | FX |
| 12 | -23.64971 | -9.60485078123 | 246.22673 | 248.22823 | 222.57702 | 0 | 0 | FX |
| 26 | -1.46767 | -0.655079127294 | 224.04469 | 254.66388 | 221.12792 | 0 | 0 | FX |
| 52 | 12.45383 | 5.92691839487 | 210.12319 | 254.66388 | 201.48756 | 0 | 0 | FX |
| 156 | -32.72943 | -12.8196643681 | 255.30645 | 290.27824 | 201.48756 | 0 | 0 | FX |
| 260 | -6.88448 | -3.00027673488 | 229.4615 | 290.27824 | 201.48756 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738367820 | 222.57702 | -2.58 | -1.14 | 224.86075 | 224.86075 | 222.57702 | 0 |
| 1738281420 | 225.15237 | -0.77 | -0.34 | 226.99695 | 226.99695 | 225.15237 | 0 |
| 1738195020 | 225.92099 | 1.79 | 0.80 | 224.32461 | 225.92099 | 224.23519 | 0 |
| 1738108620 | 224.12975 | -4.83 | -2.11 | 223.50566 | 224.12975 | 223.50566 | 0 |
| 1738022220 | 228.95491 | -1.48 | -0.64 | 228.95491 | 228.95491 | 228.95491 | 0 |
| 1737935820 | 230.4337 | 0 | 0.00 | 230.4337 | 230.4337 | 230.4337 | 0 |
| 1737849420 | 230.4337 | 0 | 0.00 | 230.4337 | 230.4337 | 230.4337 | 0 |
| 1737763020 | 230.4337 | 0.86 | 0.37 | 230.17599 | 230.4337 | 230.17599 | 0 |
| 1737676620 | 229.57508 | -3.42 | -1.47 | 233.38291 | 233.38291 | 229.57508 | 0 |
| 1737590220 | 232.99159 | 1.18 | 0.51 | 231.84428 | 232.99159 | 231.84428 | 0 |
| 1737503820 | 231.81083 | 0.31 | 0.13 | 231.74012 | 231.81083 | 231.74012 | 0 |
| 1737417420 | 231.50269 | -1.07 | -0.46 | 232.40518 | 232.40518 | 231.50269 | 0 |
| 1737331020 | 232.57275 | 0 | 0.00 | 232.57275 | 232.57275 | 232.57275 | 0 |
| 1737244620 | 232.57275 | 0.53 | 0.23 | 232.57275 | 232.57275 | 232.03944 | 0 |
| 1737158220 | 232.03944 | 3.79 | 1.66 | 228.75797 | 232.03944 | 228.75797 | 0 |
| 1737071820 | 228.24501 | 0.86 | 0.38 | 228.82894 | 228.82894 | 228.24501 | 0 |
| 1736985420 | 227.38891 | 0.3 | 0.13 | 226.38374 | 227.38891 | 226.38374 | 0 |
| 1736899020 | 227.08593 | 0.27 | 0.12 | 227.67304 | 227.67304 | 227.08593 | 0 |
| 1736812620 | 226.81678 | -0.96 | -0.42 | 227.981 | 227.981 | 226.81678 | 0 |
| 1736726220 | 227.78035 | 0 | 0.00 | 227.78035 | 227.78035 | 227.78035 | 0 |
| 1736639820 | 227.78035 | 0.06 | 0.03 | 227.78035 | 227.78035 | 227.71803 | 0 |
| 1736553420 | 227.71803 | -1.2 | -0.53 | 228.40631 | 228.40631 | 227.71803 | 0 |
| 1736467020 | 228.92083 | -0.71 | -0.31 | 229.01142 | 229.01142 | 228.92083 | 0 |
| 1736380620 | 229.62705 | -4.16 | -1.78 | 233.45144 | 233.45144 | 229.62705 | 0 |
| 1736294220 | 233.78831 | -1.11 | -0.47 | 234.76362 | 234.76362 | 233.78831 | 0 |
| 1736207820 | 234.8942 | 1.63 | 0.70 | 232.9888 | 234.8942 | 232.9888 | 0 |
| 1736121420 | 233.26274 | 0 | 0.00 | 233.26274 | 233.26274 | 233.26274 | 0 |
| 1736035020 | 233.26274 | -0.06 | -0.02 | 233.26274 | 233.31831 | 233.26274 | 0 |
| 1735948620 | 233.31831 | -2.08 | -0.88 | 236.73082 | 236.73082 | 233.31831 | 0 |
| 1735862220 | 235.39681 | 1.73 | 0.74 | 235.39681 | 235.39681 | 233.66614 | 0 |
| 1735775820 | 233.66614 | -1.2 | -0.51 | 233.66614 | 233.66614 | 233.66614 | 0 |
| 1735689420 | 234.86959 | 0 | 0.00 | 234.86959 | 234.86959 | 234.86959 | 0 |
| 1735603020 | 234.86959 | -0.64 | -0.27 | 235.55559 | 235.55559 | 234.86959 | 0 |
| 1735516620 | 235.51161 | 0 | 0.00 | 235.51161 | 235.51161 | 235.51161 | 0 |
| 1735430220 | 235.51161 | 0.83 | 0.35 | 235.51161 | 235.51161 | 234.6825 | 0 |
| 1735343760 | 234.6825 | -1.8 | -0.76 | 234.6825 | 236.4822 | 234.6825 | 0 |
| 1735257420 | 236.4822 | 0 | 0.00 | 236.4822 | 236.4822 | 236.4822 | 0 |
| 1735171020 | 236.4822 | -0.89 | -0.38 | 236.4822 | 237.37277 | 236.4822 | 0 |
| 1735084620 | 237.37277 | -0.76 | -0.32 | 236.12527 | 237.37277 | 236.12527 | 0 |
| 1734998220 | 238.12948 | 0.37 | 0.16 | 238.22473 | 238.22473 | 238.12948 | 0 |
| 1734911820 | 237.75723 | -0.37 | -0.15 | 238.12565 | 238.12565 | 237.75723 | 0 |
| 1734825420 | 238.12565 | 0.33 | 0.14 | 238.12565 | 238.12565 | 237.79998 | 0 |
| 1734739020 | 237.79998 | -1.46 | -0.61 | 238.39963 | 238.39963 | 237.79998 | 0 |
| 1734652620 | 239.26332 | -1.45 | -0.60 | 240.43871 | 240.43871 | 239.26332 | 0 |
| 1734566220 | 240.71363 | 1.47 | 0.61 | 238.97704 | 240.71363 | 238.97704 | 0 |
| 1734479820 | 239.24249 | -1.85 | -0.77 | 241.15437 | 241.15437 | 239.24249 | 0 |
| 1734393420 | 241.08884 | -1.31 | -0.54 | 243.02722 | 243.02722 | 241.08884 | 0 |
| 1734307020 | 242.39917 | 0 | 0.00 | 242.39917 | 242.39917 | 242.39917 | 0 |
| 1734220620 | 242.39917 | 0 | 0.00 | 242.39917 | 242.39917 | 242.39917 | 0 |
| 1734134220 | 242.39917 | -3.76 | -1.53 | 244.9513 | 245.11068 | 242.39917 | 0 |
| 1734047820 | 246.16342 | 0.97 | 0.40 | 247.17116 | 247.17116 | 246.16342 | 0 |
| 1733961420 | 245.19215 | 0.71 | 0.29 | 245.49233 | 245.49233 | 245.19215 | 0 |
| 1733875020 | 244.48278 | -3.75 | -1.51 | 248.17606 | 247.85005 | 244.48278 | 0 |
| 1733788620 | 248.22823 | 2.69 | 1.10 | 245.95072 | 248.22823 | 245.95072 | 0 |
| 1733702220 | 245.53465 | 0 | 0.00 | 245.53465 | 245.53465 | 245.53465 | 0 |
| 1733615820 | 245.53465 | 0.59 | 0.24 | 245.53465 | 245.53465 | 244.94807 | 0 |
| 1733529420 | 244.94807 | -1.32 | -0.54 | 245.33016 | 245.33016 | 244.94807 | 0 |
| 1733443020 | 246.26674 | 1.34 | 0.55 | 244.20816 | 246.26674 | 244.20816 | 0 |
| 1733356620 | 244.93149 | -1.79 | -0.72 | 246.44812 | 246.44812 | 244.93149 | 0 |
| 1733270220 | 246.7192 | 2.77 | 1.13 | 244.86861 | 246.7192 | 244.86861 | 0 |
| 1733183820 | 243.95073 | 1.65 | 0.68 | 242.42402 | 243.95073 | 242.42402 | 0 |
| 1733097420 | 242.30324 | 0 | 0.00 | 242.30324 | 242.30324 | 242.30324 | 0 |
| 1733011020 | 242.30324 | -0.71 | -0.29 | 242.30324 | 243.01338 | 242.30324 | 0 |
| 1732924620 | 243.01338 | 1.52 | 0.63 | 242.09275 | 243.01338 | 242.09275 | 0 |
| 1732838220 | 241.49409 | -1.13 | -0.46 | 241.09243 | 241.49409 | 241.09243 | 0 |
| 1732751820 | 242.61969 | 0.94 | 0.39 | 241.82951 | 242.61969 | 241.82951 | 0 |
| 1732665420 | 241.67956 | -2.69 | -1.10 | 243.91998 | 243.91998 | 241.67956 | 0 |
| 1732579020 | 244.36647 | 0.86 | 0.35 | 244.36647 | 244.36647 | 242.29245 | 0 |
| 1732492620 | 243.50925 | 0 | 0.00 | 243.50925 | 243.50925 | 243.50925 | 0 |
| 1732406220 | 243.50925 | 0 | 0.00 | 243.50925 | 243.50925 | 243.50925 | 0 |
| 1732319820 | 243.50925 | 1.39 | 0.57 | 243.72577 | 243.72577 | 243.50925 | 0 |
| 1732233420 | 242.11772 | -0.64 | -0.26 | 242.97969 | 243.07471 | 242.11772 | 0 |
| 1732147020 | 242.75467 | -1.04 | -0.42 | 242.77118 | 242.77118 | 242.75467 | 0 |
| 1732060620 | 243.79061 | -1.94 | -0.79 | 245.62356 | 245.62356 | 243.79061 | 0 |
| 1731974220 | 245.7305 | -1.75 | -0.71 | 248.11216 | 248.11216 | 244.84392 | 0 |
| 1731887820 | 247.47672 | 0 | 0.00 | 247.47672 | 247.47672 | 247.47672 | 0 |
| 1731801420 | 247.47672 | 0.91 | 0.37 | 247.47672 | 247.47672 | 247.47672 | 0 |
| 1731715020 | 246.56436 | 2.42 | 0.99 | 244.76875 | 246.56436 | 244.76875 | 0 |
| 1731628620 | 244.14183 | 3.29 | 1.37 | 245.96034 | 245.96034 | 244.14183 | 0 |
| 1731542220 | 240.85191 | -0.55 | -0.23 | 240.85191 | 240.85191 | 240.85191 | 0 |
| 1731455820 | 241.4009 | -3.06 | -1.25 | 243.24263 | 243.24263 | 241.4009 | 0 |
| 1731369420 | 244.46146 | -1.77 | -0.72 | 244.46146 | 246.22673 | 244.46146 | 0 |
| 1731283020 | 246.22673 | -7.64 | -3.01 | 246.22673 | 246.22673 | 246.22673 | 0 |
| 1731196620 | 253.86771 | 0 | 0.00 | 253.86771 | 253.86771 | 253.86771 | 0 |
| 1731110220 | 253.86771 | 0.57 | 0.22 | 253.86771 | 253.86771 | 253.86771 | 0 |
| 1731023820 | 253.29808 | 4.67 | 1.88 | 249.48409 | 253.29808 | 249.48409 | 0 |
| 1730937420 | 248.62407 | -6.04 | -2.37 | 248.62407 | 254.66388 | 248.62407 | 0 |
| 1730851020 | 254.66388 | 1.7 | 0.67 | 254.66388 | 254.66388 | 252.96635 | 0 |
| 1730764620 | 252.96635 | 1.7 | 0.68 | 251.76982 | 252.96635 | 251.62765 | 0 |
| 1730678220 | 251.26597 | 0 | 0.00 | 251.36317 | 251.36317 | 251.26597 | 0 |
| 1730591820 | 251.26597 | 0.12 | 0.05 | 251.26597 | 251.26597 | 251.14109 | 0 |
| 1730505420 | 251.14109 | 0.79 | 0.32 | 250.58573 | 251.14109 | 250.58573 | 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
