
Dólar dos Estados Unidos por Libra Esterlina (GBRFUT)
BMF
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 8.3 | 0.659096323354 | 1259.3 | 1266.9 | 1257.1 | 624 | 1263.21384615 | F |
4 | 25.2 | 2.02833226014 | 1242.4 | 1266.9 | 1236.2 | 1258 | 1246.77002259 | F |
12 | -3.4 | -0.267505900865 | 1271 | 1279.5 | 1210.7 | 1387 | 1247.41301671 | F |
26 | -51.6 | -3.91146149181 | 1319.2 | 1343 | 1210.7 | 1232 | 1276.7724006 | F |
52 | -14.5 | -1.13095702363 | 1282.1 | 1343 | 1210.7 | 1162 | 1279.38772348 | F |
156 | -14.5 | -1.13095702363 | 1282.1 | 1343 | 1210.7 | 1162 | 1279.38772348 | F |
260 | -14.5 | -1.13095702363 | 1282.1 | 1343 | 1210.7 | 1162 | 1279.38772348 | F |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740434400 | 1262.7 | -0.4 | -0.03 | 1264.2 | 1265 | 1262 | 742 |
1740175200 | 1263.1 | -3.8 | -0.30 | 1264.1 | 1266.2 | 1262.8 | 528 |
1740088800 | 1266.9 | 8.7 | 0.69 | 1261.2 | 1266.9 | 1260.2 | 1100 |
1740002400 | 1258.2 | -1.5 | -0.12 | 1258.5 | 1260.4 | 1257.1 | 652 |
1739916000 | 1259.7 | -3.2 | -0.25 | 1259.3 | 1261.6 | 1259.2 | 98 |
1739829600 | 1262.9 | 3.5 | 0.28 | 1259.6 | 1262.9 | 1259.6 | 108 |
1739570400 | 1259.4 | 6.4 | 0.51 | 1257.6 | 1261.5 | 1257.6 | 72 |
1739484000 | 1253 | 8.2 | 0.66 | 1247 | 1254.2 | 1245.6 | 572 |
1739397600 | 1244.8 | 0.7 | 0.06 | 1245.3 | 1248.6 | 1238 | 981 |
1739311200 | 1244.1 | 7.5 | 0.61 | 1236.2 | 1244.8 | 1236.2 | 352 |
1739224800 | 1236.6 | -4.9 | -0.39 | 1238.2 | 1239.4 | 1236.4 | 71 |
1738965600 | 1241.5 | -2.4 | -0.19 | 1244.6 | 1245.9 | 1238.3 | 613 |
1738879200 | 1243.9 | -9.5 | -0.76 | 1239 | 1245.2 | 1237 | 3334 |
1738792800 | 1253.4 | 5.2 | 0.42 | 1253.5 | 1253.5 | 1253.4 | 10 |
1738706400 | 1248.2 | 5 | 0.40 | 1241.3 | 1248.6 | 1241.3 | 1806 |
1738620000 | 1243.2 | 0 | 0.00 | 1243.2 | 1243.2 | 1243.2 | 0 |
1738360800 | 1243.2 | 0.1 | 0.01 | 1242.7 | 1243.2 | 1242.7 | 95 |
1738274400 | 1243.1 | -0.6 | -0.05 | 1243 | 1247.4 | 1243 | 6874 |
1738188000 | 1243.7 | 0.6 | 0.05 | 1240.4 | 1243.8 | 1240.4 | 5742 |
1738101600 | 1243.1 | -6.3 | -0.50 | 1242.4 | 1243.1 | 1242.4 | 158 |
1738015200 | 1249.4 | 1.3 | 0.10 | 1249.6 | 1251.6 | 1246.9 | 1340 |
1737756000 | 1248.1 | 12 | 0.97 | 1240 | 1248.8 | 1240 | 327 |
1737669600 | 1236.1 | 5.3 | 0.43 | 1231.5 | 1236.4 | 1231.4 | 862 |
1737583200 | 1230.8 | -1.9 | -0.15 | 1235.4 | 1235.4 | 1230.8 | 502 |
1737496800 | 1232.7 | 4 | 0.33 | 1230.9 | 1232.8 | 1229.8 | 894 |
1737410400 | 1228.7 | 11.7 | 0.96 | 1220.5 | 1230.3 | 1220.5 | 491 |
1737151200 | 1217 | -7.7 | -0.63 | 1219.1 | 1220 | 1216.4 | 1500 |
1737064800 | 1224.7 | 0.6 | 0.05 | 1218.5 | 1224.7 | 1218.5 | 1250 |
1736978400 | 1224.1 | 4.1 | 0.34 | 1221.2 | 1230 | 1220.5 | 1666 |
1736892000 | 1220 | 2.3 | 0.19 | 1217.4 | 1220 | 1215 | 2924 |
1736805600 | 1217.7 | -3.4 | -0.28 | 1210.7 | 1217.8 | 1210.7 | 710 |
1736546400 | 1221.1 | -9.5 | -0.77 | 1223.6 | 1224.5 | 1219.9 | 1662 |
1736460000 | 1230.6 | -4 | -0.32 | 1228 | 1231.1 | 1228 | 1118 |
1736373600 | 1234.6 | -13.9 | -1.11 | 1235.8 | 1235.8 | 1232.9 | 4014 |
1736287200 | 1248.5 | -2.2 | -0.18 | 1248 | 1248.8 | 1248 | 280 |
1736200800 | 1250.7 | 9.4 | 0.76 | 1252.7 | 1252.7 | 1249.2 | 824 |
1735941600 | 1241.3 | -16.6 | -1.32 | 1241.3 | 1241.3 | 1241.3 | 6 |
1735855200 | 1257.9 | 0 | 0.00 | 1257.9 | 1257.9 | 1257.9 | 0 |
1735596000 | 1257.9 | 0 | 0.00 | 1257.9 | 1257.9 | 1257.9 | 0 |
1735336800 | 1257.9 | 4.8 | 0.38 | 1255.1 | 1257.9 | 1255.1 | 712 |
1735250400 | 1253.1 | 0.1 | 0.01 | 1251.8 | 1253.5 | 1250 | 13402 |
1734991200 | 1253 | -7.4 | -0.59 | 1251.8 | 1253 | 1251.8 | 48 |
1734732000 | 1260.4 | 8.5 | 0.68 | 1251.5 | 1260.4 | 1251.2 | 1920 |
1734645600 | 1251.9 | -5.2 | -0.41 | 1260.4 | 1260.4 | 1251.9 | 14 |
1734559200 | 1257.1 | -14.5 | -1.14 | 1270.3 | 1271.4 | 1257.1 | 792 |
1734472800 | 1271.6 | 3.1 | 0.24 | 1271.7 | 1271.7 | 1271.6 | 126 |
1734386400 | 1268.5 | 1.7 | 0.13 | 1265.2 | 1269 | 1265.2 | 720 |
1734127200 | 1266.8 | 0 | 0.00 | 1266.8 | 1266.8 | 1266.8 | 0 |
1734040800 | 1266.8 | -7.7 | -0.60 | 1273.2 | 1273.2 | 1266.8 | 390 |
1733954400 | 1274.5 | -0.5 | -0.04 | 1274.2 | 1274.5 | 1274.2 | 6 |
1733868000 | 1275 | 0.3 | 0.02 | 1274.4 | 1275 | 1274.4 | 266 |
1733781600 | 1274.7 | 2.7 | 0.21 | 1276.5 | 1279.5 | 1274.7 | 1266 |
1733522400 | 1272 | -3.2 | -0.25 | 1273.6 | 1275.3 | 1272 | 247 |
1733436000 | 1275.2 | 5.2 | 0.41 | 1272 | 1275.6 | 1272 | 2428 |
1733349600 | 1270 | 1.1 | 0.09 | 1267.7 | 1271.1 | 1267.7 | 1662 |
1733263200 | 1268.9 | 0.5 | 0.04 | 1271 | 1271 | 1260 | 3838 |
1733176800 | 1268.4 | 0 | 0.00 | 1268.4 | 1268.4 | 1268.4 | 0 |
1732917600 | 1268.4 | -0.7 | -0.06 | 1268.4 | 1268.4 | 1268.4 | 6 |
1732831200 | 1269.1 | 1.3 | 0.10 | 1266.5 | 1269.1 | 1266.5 | 550 |
1732744800 | 1267.8 | 14.5 | 1.16 | 1261.5 | 1268.6 | 1261.5 | 4558 |
1732658400 | 1253.3 | -4.1 | -0.33 | 1258.8 | 1259.8 | 1253.3 | 902 |
1732572000 | 1257.4 | 4.9 | 0.39 | 1255.9 | 1260.4 | 1255 | 1008 |
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