
Australian Dollar vs Pound Sterling (AUDGBP)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.00525 | -1.08783489774 | 0.48261 | 0.4853 | 0.475595 | 0 | 0 | FX |
4 | 0.00025 | 0.0523988178827 | 0.47711 | 6.7993345 | 0.475595 | 0 | 0 | FX |
12 | -0.00927 | -1.90493804328 | 0.48663 | 6.7993345 | 0.462135 | 0 | 0 | FX |
26 | -0.02034 | -4.08679927667 | 0.4977 | 6.7993345 | 0.462135 | 0 | 0 | FX |
52 | -0.047365 | -9.02663299824 | 0.524725 | 6.7993345 | 0.462135 | 0 | 0 | FX |
156 | -0.0890989 | -15.7291023232 | 0.5664589 | 6.7993345 | 0.462135 | 0 | 0 | FX |
260 | -0.07502 | -13.5812303125 | 0.55238 | 6.7993345 | 0.462135 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1750809420 | 0.476945 | -0.001425 | -0.30 | 0.47826 | 0.47944 | 0.4762 | 0 |
1750723020 | 0.47837 | -0.00139 | -0.29 | 0.479745 | 0.4787 | 0.475595 | 0 |
1750636620 | 0.47976 | -0.000964 | -0.20 | 0.4807239 | 0.4807843 | 0.47864 | 0 |
1750550220 | 0.4807239 | 0 | 0.00 | 0.4807239 | 0.4807843 | 0.4807239 | 0 |
1750463820 | 0.4807239 | -0.000531 | -0.11 | 0.481245 | 0.4816 | 0.479075 | 0 |
1750377420 | 0.481255 | -0.003775 | -0.78 | 0.48509 | 0.4843 | 0.4795 | 0 |
1750291020 | 0.48503 | 0.00263 | 0.55 | 0.48261 | 0.4853 | 0.482565 | 0 |
1750204620 | 0.4824 | 0.00262 | 0.55 | 0.47996 | 0.484 | 0.4809 | 0 |
1750118220 | 0.47978 | 0.0040283 | 0.85 | 0.47917 | 0.4814 | 0.478155 | 0 |
1750031820 | 0.4757517 | 0 | 0.00 | 0.4757517 | 0.4757517 | 0.4757517 | 0 |
1749945420 | 0.4757517 | 0 | 0.00 | 0.4757517 | 0.4757517 | 0.4757517 | 0 |
1749859020 | 0.4757517 | -0.003338 | -0.70 | 0.47887 | 0.479615 | 0.4757517 | 0 |
1749772620 | 0.47909 | -0.00072 | -0.15 | 0.47975 | 0.4806 | 0.47806 | 0 |
1749686220 | 0.47981 | -0.00343 | -0.71 | 0.483345 | 0.4838 | 0.4794 | 0 |
1749599820 | 0.48324 | 0.002445 | 0.51 | 0.4808 | 0.4837 | 0.480465 | 0 |
1749513420 | 0.480795 | 0.00067 | 0.14 | 0.480055 | 0.48152 | 0.4777 | 0 |
1749427020 | 0.480125 | 5.6E-5 | 0.01 | 0.4800695 | 0.4808511 | 0.4792657 | 0 |
1749340620 | 0.4800695 | 0.000131 | 0.03 | 0.4800695 | 0.4800695 | 0.4792942 | 0 |
1749254220 | 0.4799385 | 0.0005835 | 0.12 | 0.479495 | 0.4805 | 0.4788 | 0 |
1749167820 | 0.479355 | 0.000435 | 0.09 | 0.478885 | 0.4806 | 0.47887 | 0 |
1749081420 | 0.47892 | 0.001075 | 0.22 | 0.477755 | 0.48 | 0.4775 | 0 |
1748995020 | 0.477845 | -0.0015 | -0.31 | 0.479355 | 0.4786 | 0.4769 | 0 |
1748908620 | 0.479345 | 0.00093 | 0.19 | 0.47838 | 0.4798 | 0.477875 | 0 |
1748822220 | 0.478415 | 0.0004659 | 0.10 | 0.4779491 | 0.479 | 0.477595 | 0 |
1748735820 | 0.4779491 | 0 | 0.00 | 0.4779491 | 0.4779491 | 0.4779491 | 0 |
1748649420 | 0.4779491 | 0.0005141 | 0.11 | 0.47739 | 0.47853 | 0.4757 | 0 |
1748563020 | 0.477435 | -0.000915 | -0.19 | 0.478275 | 0.479 | 0.476835 | 0 |
1748476620 | 0.47835 | 0.00126 | 0.26 | 0.47711 | 6.7993345 | 0.476015 | 0 |
1748390220 | 0.47709 | -0.000675 | -0.14 | 0.477695 | 0.4783 | 0.4754 | 0 |
1748303820 | 0.477765 | -0.00254 | -0.53 | 0.480275 | 0.4807 | 0.4777 | 0 |
1748217420 | 0.480305 | 0.0013604 | 0.28 | 0.4789446 | 0.4808 | 0.4787957 | 0 |
1748131020 | 0.4789446 | -0.000661 | -0.14 | 0.4789446 | 0.4796058 | 0.4789446 | 0 |
1748044620 | 0.4796058 | 0.0019708 | 0.41 | 0.477605 | 0.4803 | 0.476895 | 0 |
1747958220 | 0.477635 | -0.001865 | -0.39 | 0.4793 | 0.480855 | 0.477265 | 0 |
1747871820 | 0.4795 | -7.6E-5 | -0.02 | 0.479615 | 0.4812 | 0.47895 | 0 |
1747785420 | 0.479576 | -0.003624 | -0.75 | 0.4831 | 0.4824 | 0.4784 | 0 |
1747699020 | 0.4832 | 0.001535 | 0.32 | 0.4817 | 0.483735 | 0.4804 | 0 |
1747612620 | 0.481665 | -0.001383 | -0.29 | 0.4830475 | 0.483235 | 0.48157 | 0 |
1747526220 | 0.4830475 | -2.7E-5 | -0.01 | 0.4830475 | 0.4830747 | 0.4830475 | 0 |
1747439820 | 0.4830747 | 0.0016547 | 0.34 | 0.481395 | 0.4834 | 0.4817 | 0 |
1747353420 | 0.48142 | -0.00302 | -0.62 | 0.48456 | 0.4852 | 0.480865 | 0 |
1747267020 | 0.48444 | -0.00205 | -0.42 | 0.48657 | 0.4871 | 0.484 | 0 |
1747180620 | 0.48649 | 0.00293 | 0.61 | 0.48359 | 0.4876 | 0.484585 | 0 |
1747094220 | 0.48356 | 0.0014039 | 0.29 | 0.48386 | 0.486935 | 0.4821 | 0 |
1747007820 | 0.4821561 | 0 | 0.00 | 0.4821561 | 0.4821561 | 0.4821561 | 0 |
1746921420 | 0.4821561 | 0 | 0.00 | 0.4821561 | 0.4821561 | 0.4821561 | 0 |
1746835020 | 0.4821561 | -0.000859 | -0.18 | 0.48289 | 0.4843 | 0.48156 | 0 |
1746748620 | 0.483015 | -0.000815 | -0.17 | 0.4838 | 0.484405 | 0.481 | 0 |
1746662220 | 0.48383 | -0.003275 | -0.67 | 0.48715 | 0.4861 | 0.48292 | 0 |
1746575820 | 0.487105 | 0.00102 | 0.21 | 0.48612 | 0.488135 | 0.4827 | 0 |
1746489420 | 0.486085 | 0.000435 | 0.09 | 0.4856 | 0.4883 | 0.48596 | 0 |
1746403020 | 0.48565 | 0.0016348 | 0.34 | 0.4840152 | 0.48727 | 0.4840152 | 0 |
1746316620 | 0.4840152 | -0.001588 | -0.33 | 0.4856027 | 0.4856027 | 0.4840152 | 0 |
1746230220 | 0.4856027 | 0.0048877 | 1.02 | 0.48073 | 0.48611 | 0.48106 | 0 |
1746143820 | 0.480715 | -0.0006 | -0.12 | 0.481285 | 0.4819 | 0.4786 | 0 |
1746057420 | 0.481315 | 0.005315 | 1.12 | 0.476225 | 0.4814 | 0.476695 | 0 |
1745971020 | 0.476 | -0.0026 | -0.54 | 0.478475 | 0.4794 | 0.475495 | 0 |
1745884620 | 0.4786 | -0.00153 | -0.32 | 0.480215 | 0.48114 | 0.478 | 0 |
1745798220 | 0.48013 | -0.001586 | -0.33 | 0.4817155 | 0.4817155 | 0.4796 | 0 |
1745711820 | 0.4817155 | 0 | 0.00 | 0.4817155 | 0.4817155 | 0.4817155 | 0 |
1745625420 | 0.4817155 | 0.0014205 | 0.30 | 0.480295 | 0.4829 | 0.4787 | 0 |
1745539020 | 0.480295 | 0.000445 | 0.09 | 0.47974 | 0.4811 | 0.47819 | 0 |
1745452620 | 0.47985 | -0.00049 | -0.10 | 0.48035 | 0.4835 | 0.479 | 0 |
1745366220 | 0.4803396 | 0.0002946 | 0.06 | 0.47995 | 0.480515 | 0.476935 | 0 |
1745279820 | 0.480045 | 0.000165 | 0.03 | 0.47988 | 0.48023 | 0.47858 | 0 |
1745193420 | 0.47988 | -0.002049 | -0.43 | 0.4819291 | 0.4819291 | 0.4793426 | 0 |
1745107020 | 0.4819291 | 0.0006041 | 0.13 | 0.4816523 | 0.4819291 | 0.48162 | 0 |
1745020620 | 0.481325 | 0 | 0.00 | 0.481325 | 0.481325 | 0.481325 | 0 |
1744934220 | 0.481325 | 0 | 0.00 | 0.481325 | 0.481325 | 0.481325 | 0 |
1744847820 | 0.481325 | 0.00233 | 0.49 | 0.47902 | 0.48283 | 0.47763 | 0 |
1744761420 | 0.478995 | -0.0007 | -0.15 | 0.479785 | 0.482705 | 0.47807 | 0 |
1744675020 | 0.479695 | -0.000882 | -0.18 | 0.481615 | 0.4816 | 0.478035 | 0 |
1744588620 | 0.4805766 | 0 | 0.00 | 0.4805766 | 0.4805766 | 0.4805766 | 0 |
1744502220 | 0.4805766 | 0 | 0.00 | 0.4805766 | 0.4805766 | 0.4766795 | 0 |
1744415820 | 0.4805766 | 0.0016466 | 0.34 | 0.479065 | 0.4818 | 0.4735 | 0 |
1744329420 | 0.47893 | 0.000375 | 0.08 | 0.478395 | 0.4825 | 0.476795 | 0 |
1744243020 | 0.478555 | 0.01291 | 2.77 | 0.46558 | 0.48133 | 0.463775 | 0 |
1744156620 | 0.465645 | -0.005525 | -1.17 | 0.47086 | 0.476 | 0.4646 | 0 |
1744070220 | 0.47117 | 0.008365 | 1.81 | 0.463755 | 0.47736 | 0.464455 | 0 |
1743983820 | 0.462805 | -0.009458 | -2.00 | 0.4722626 | 0.4722626 | 0.462135 | 0 |
1743897420 | 0.4722626 | 0.0032714 | 0.70 | 0.4689946 | 0.4722626 | 0.4689946 | 0 |
1743810960 | 0.4689912 | -0.014124 | -2.92 | 0.483245 | 0.4784 | 0.4651 | 0 |
1743724620 | 0.483115 | 0.00282 | 0.59 | 0.48033 | 0.4851 | 0.4796 | 0 |
1743638220 | 0.480295 | -0.006395 | -1.31 | 0.48663 | 0.4884 | 0.47969 | 0 |
1743551820 | 0.48669 | 0.003705 | 0.77 | 0.48297 | 0.4868 | 0.483 | 0 |
1743465420 | 0.482985 | -0.002505 | -0.52 | 0.485615 | 0.4853 | 0.4813 | 0 |
1743379020 | 0.48549 | -0.001348 | -0.28 | 0.4868378 | 0.48711 | 0.4848 | 0 |
1743292620 | 0.4868378 | 0.0001251 | 0.03 | 0.4866906 | 0.4868378 | 0.4866906 | 0 |
1743206220 | 0.4867127 | 0.0001877 | 0.04 | 0.486535 | 0.4871 | 0.485175 | 0 |
1743119820 | 0.486525 | -0.001675 | -0.34 | 0.48826 | 0.4889 | 0.485895 | 0 |
1743033420 | 0.4882 | 0.001025 | 0.21 | 0.48719 | 0.4905 | 0.4876 | 0 |
1742947020 | 0.487175 | 0.00084 | 0.17 | 0.48648 | 0.488275 | 0.48629 | 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