
Botswana Pula vs Pound Sterling (BWPGBP)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0007782 | -1.33841502217 | 0.0581434 | 0.0581434 | 0.057354 | 0 | 0 | FX |
4 | -0.0011517 | -1.96814937223 | 0.0585169 | 0.0585295 | 0.057354 | 0 | 0 | FX |
12 | -0.0005699 | -0.983686918638 | 0.0579351 | 0.0587059 | 0.0565249 | 0 | 0 | FX |
26 | -0.0005518 | -0.952742718028 | 0.057917 | 0.0587059 | 0.0565249 | 0 | 0 | FX |
52 | -0.0006288 | -1.08425009484 | 0.057994 | 0.0587668 | 0.0561067 | 0 | 0 | FX |
156 | -0.0066128 | -10.3360530182 | 0.063978 | 0.0750049 | 0.0561067 | 0 | 0 | FX |
260 | -0.0130948 | -18.5847289242 | 0.07046 | 0.0760255 | 0.0561067 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740009420 | 0.0573984 | -8.4E-5 | -0.15 | 0.057354 | 0.0573984 | 0.057354 | 0 |
1739923020 | 0.0574828 | -2.0E-6 | -0.00 | 0.0573933 | 0.0574828 | 0.0573933 | 0 |
1739836620 | 0.0574852 | -0.000164 | -0.28 | 0.0577524 | 0.0577524 | 0.0574852 | 0 |
1739750220 | 0.0576495 | 0 | 0.00 | 0.0576495 | 0.0576495 | 0.0576495 | 0 |
1739663820 | 0.0576495 | 0 | 0.00 | 0.0576495 | 0.0576495 | 0.0576495 | 0 |
1739577420 | 0.0576495 | -0.000158 | -0.27 | 0.0577441 | 0.0577441 | 0.0576042 | 0 |
1739491020 | 0.0578079 | -0.000207 | -0.36 | 0.0581434 | 0.0581434 | 0.0578079 | 0 |
1739404620 | 0.0580146 | -0.000349 | -0.60 | 0.0581711 | 0.0581711 | 0.0580146 | 0 |
1739318220 | 0.0583633 | 7.5E-5 | 0.13 | 0.0583562 | 0.0583633 | 0.0583562 | 0 |
1739231820 | 0.0582887 | 0.0002574 | 0.44 | 0.0579436 | 0.0582887 | 0.057939 | 0 |
1739145420 | 0.0580313 | 0 | 0.00 | 0.0580313 | 0.0580313 | 0.0580313 | 0 |
1739059020 | 0.0580313 | 0 | 0.00 | 0.0580313 | 0.0580313 | 0.0580313 | 0 |
1738972620 | 0.0580313 | -0.00011 | -0.19 | 0.058005 | 0.0580313 | 0.058005 | 0 |
1738886220 | 0.0581414 | 0.0006501 | 1.13 | 0.0575449 | 0.0581414 | 0.0575449 | 0 |
1738799820 | 0.0574913 | -0.000247 | -0.43 | 0.0577073 | 0.0577073 | 0.0574913 | 0 |
1738713420 | 0.0577382 | 2.6E-5 | 0.05 | 0.0576715 | 0.0577382 | 0.0576715 | 0 |
1738627020 | 0.0577125 | 0.0001207 | 0.21 | 0.0576558 | 0.0577583 | 0.0576558 | 0 |
1738540620 | 0.0575918 | -0.000272 | -0.47 | 0.0578675 | 0.0578675 | 0.0574132 | 0 |
1738454220 | 0.0578641 | 0 | 0.00 | 0.0578641 | 0.0578641 | 0.0578641 | 0 |
1738367820 | 0.0578641 | -0.000248 | -0.43 | 0.058084 | 0.058084 | 0.0578641 | 0 |
1738281420 | 0.0581125 | 0.0002516 | 0.43 | 0.0578211 | 0.0581125 | 0.0578211 | 0 |
1738195020 | 0.0578609 | 7.4E-5 | 0.13 | 0.0578049 | 0.0578609 | 0.0577891 | 0 |
1738108620 | 0.0577867 | 0.0001489 | 0.26 | 0.0574657 | 0.0577867 | 0.0574657 | 0 |
1738022220 | 0.0576378 | -0.000804 | -1.38 | 0.0581598 | 0.0581598 | 0.0576378 | 0 |
1737935820 | 0.0584415 | 0 | 0.00 | 0.0584415 | 0.0584415 | 0.0584415 | 0 |
1737849420 | 0.0584415 | 0 | 0.00 | 0.0584415 | 0.0584415 | 0.0584415 | 0 |
1737763020 | 0.0584415 | -8.8E-5 | -0.15 | 0.0583941 | 0.0584415 | 0.0583941 | 0 |
1737676620 | 0.0585295 | 1.5E-5 | 0.03 | 0.0585169 | 0.0585295 | 0.0585169 | 0 |
1737590220 | 0.0585148 | -0.000187 | -0.32 | 0.0585839 | 0.0585839 | 0.0585148 | 0 |
1737503820 | 0.0587018 | 7.8E-5 | 0.13 | 0.0585448 | 0.0587018 | 0.0585448 | 0 |
1737417420 | 0.0586241 | -8.2E-5 | -0.14 | 0.0586468 | 0.0586468 | 0.0586241 | 0 |
1737331020 | 0.0587059 | 0 | 0.00 | 0.0587059 | 0.0587059 | 0.0587059 | 0 |
1737244620 | 0.0587059 | 1.2E-5 | 0.02 | 0.0587059 | 0.0587059 | 0.0586941 | 0 |
1737158220 | 0.0586941 | 0.000292 | 0.50 | 0.0584083 | 0.0586941 | 0.0584083 | 0 |
1737071820 | 0.0584021 | 5.6E-5 | 0.10 | 0.0582005 | 0.0584021 | 0.0582005 | 0 |
1736985420 | 0.0583457 | -1.7E-5 | -0.03 | 0.0585023 | 0.0585023 | 0.0583457 | 0 |
1736899020 | 0.0583623 | 1.8E-5 | 0.03 | 0.0581664 | 0.0583623 | 0.0581664 | 0 |
1736812620 | 0.0583445 | 0.0005811 | 1.01 | 0.0579476 | 0.0583445 | 0.0579476 | 0 |
1736726220 | 0.0577634 | 0 | 0.00 | 0.0577634 | 0.0577634 | 0.0577634 | 0 |
1736639820 | 0.0577634 | 4.0E-6 | 0.01 | 0.0577634 | 0.0577634 | 0.0577592 | 0 |
1736553420 | 0.0577592 | -0.000212 | -0.37 | 0.0580006 | 0.0580006 | 0.0577592 | 0 |
1736467020 | 0.0579708 | 0.0002287 | 0.40 | 0.0578291 | 0.0580619 | 0.0578291 | 0 |
1736380620 | 0.0577421 | 0.0002152 | 0.37 | 0.057458 | 0.0577421 | 0.057458 | 0 |
1736294220 | 0.0575269 | 8.0E-6 | 0.01 | 0.0574521 | 0.0575269 | 0.0574521 | 0 |
1736207820 | 0.057519 | -0.000475 | -0.82 | 0.0579551 | 0.0579551 | 0.057519 | 0 |
1736121420 | 0.0579935 | 0 | 0.00 | 0.0579935 | 0.0579935 | 0.0579935 | 0 |
1736035020 | 0.0579935 | -3.0E-6 | -0.01 | 0.0579935 | 0.057997 | 0.0579935 | 0 |
1735948620 | 0.057997 | 0.0002303 | 0.40 | 0.0577002 | 0.057997 | 0.0577002 | 0 |
1735862220 | 0.0577667 | 0.0006976 | 1.22 | 0.0577667 | 0.0577667 | 0.0570691 | 0 |
1735775820 | 0.0570691 | 5.9E-5 | 0.10 | 0.0570691 | 0.0570691 | 0.0570691 | 0 |
1735689420 | 0.05701 | 0 | 0.00 | 0.05701 | 0.05701 | 0.05701 | 0 |
1735603020 | 0.05701 | -0.000277 | -0.48 | 0.0570852 | 0.0570852 | 0.05701 | 0 |
1735516620 | 0.057287 | 0 | 0.00 | 0.057287 | 0.057287 | 0.057287 | 0 |
1735430220 | 0.057287 | 3.9E-5 | 0.07 | 0.057287 | 0.057287 | 0.0572484 | 0 |
1735343760 | 0.0572484 | 0.0007235 | 1.28 | 0.0572484 | 0.0572484 | 0.0565249 | 0 |
1735257420 | 0.0565249 | 0 | 0.00 | 0.0565249 | 0.0565249 | 0.0565249 | 0 |
1735171020 | 0.0565249 | -0.000917 | -1.60 | 0.0574809 | 0.0574809 | 0.0565249 | 0 |
1735084620 | 0.0574421 | -0.000246 | -0.43 | 0.0577123 | 0.0577123 | 0.0574421 | 0 |
1734998220 | 0.057688 | -0.000175 | -0.30 | 0.0577576 | 0.0577576 | 0.057688 | 0 |
1734911820 | 0.0578627 | 0 | 0.00 | 0.0578627 | 0.0578627 | 0.0578627 | 0 |
1734825420 | 0.0578627 | -6.0E-6 | -0.01 | 0.0578627 | 0.0578683 | 0.0578627 | 0 |
1734739020 | 0.0578683 | 0.00026 | 0.45 | 0.0579098 | 0.0579098 | 0.0578683 | 0 |
1734652620 | 0.0576083 | -2.0E-6 | -0.00 | 0.0575333 | 0.0576083 | 0.0575333 | 0 |
1734566220 | 0.0576101 | 3.9E-5 | 0.07 | 0.0576552 | 0.0576552 | 0.0576101 | 0 |
1734479820 | 0.0575715 | -0.000569 | -0.98 | 0.0580984 | 0.0580984 | 0.0575715 | 0 |
1734393420 | 0.0581404 | 1.7E-5 | 0.03 | 0.0583073 | 0.0583073 | 0.0581404 | 0 |
1734307020 | 0.0581231 | 0 | 0.00 | 0.0581231 | 0.0581231 | 0.0581231 | 0 |
1734220620 | 0.0581231 | 0 | 0.00 | 0.0581231 | 0.0581231 | 0.0581231 | 0 |
1734134220 | 0.0581231 | -2.3E-5 | -0.04 | 0.058263 | 0.0582708 | 0.0581231 | 0 |
1734047820 | 0.058146 | 0.0002518 | 0.43 | 0.0577426 | 0.058146 | 0.0577426 | 0 |
1733961420 | 0.0578942 | 0.0001088 | 0.19 | 0.0576993 | 0.0578942 | 0.0576993 | 0 |
1733875020 | 0.0577854 | -3.7E-5 | -0.06 | 0.0578045 | 0.0578142 | 0.0577854 | 0 |
1733788620 | 0.0578226 | 0.0002735 | 0.48 | 0.0575143 | 0.0578226 | 0.0575143 | 0 |
1733702220 | 0.0575491 | -3.9E-5 | -0.07 | 0.0575695 | 0.0575695 | 0.0575491 | 0 |
1733615820 | 0.0575883 | 4.9E-5 | 0.09 | 0.0576195 | 0.0576195 | 0.0575393 | 0 |
1733529420 | 0.0575393 | -0.000133 | -0.23 | 0.0577748 | 0.0577748 | 0.0575393 | 0 |
1733443020 | 0.0576724 | -3.2E-5 | -0.06 | 0.0577014 | 0.0577014 | 0.0576724 | 0 |
1733356620 | 0.0577045 | -0.000189 | -0.33 | 0.0577788 | 0.0577788 | 0.0577045 | 0 |
1733270220 | 0.0578937 | 0.0002945 | 0.51 | 0.0576569 | 0.0578937 | 0.0576569 | 0 |
1733183820 | 0.0575992 | -0.000307 | -0.53 | 0.057748 | 0.057748 | 0.0575992 | 0 |
1733097420 | 0.0579064 | 0 | 0.00 | 0.0579064 | 0.0579064 | 0.0579064 | 0 |
1733011020 | 0.0579064 | 3.3E-5 | 0.06 | 0.0579064 | 0.0579064 | 0.0578733 | 0 |
1732924620 | 0.0578733 | 5.0E-5 | 0.09 | 0.0576916 | 0.0578733 | 0.0576916 | 0 |
1732838220 | 0.0578235 | -0.0002 | -0.34 | 0.0579351 | 0.0579351 | 0.0578235 | 0 |
1732751820 | 0.0580231 | -0.0003 | -0.51 | 0.0581575 | 0.0581575 | 0.0580231 | 0 |
1732665420 | 0.0583228 | 4.4E-5 | 0.08 | 0.0583011 | 0.0583228 | 0.0583011 | 0 |
1732579020 | 0.0582791 | -0.00021 | -0.36 | 0.058467 | 0.058467 | 0.0582791 | 0 |
1732492620 | 0.0584888 | 0 | 0.00 | 0.0584888 | 0.0584888 | 0.0584888 | 0 |
1732406220 | 0.0584888 | 0 | 0.00 | 0.0584888 | 0.0584888 | 0.0584888 | 0 |
1732319820 | 0.0584888 | 0.0005064 | 0.87 | 0.0579294 | 0.0584888 | 0.0579294 | 0 |
1732233420 | 0.0579824 | 0.0001998 | 0.35 | 0.0578072 | 0.0579824 | 0.057802 | 0 |
1732147020 | 0.0577826 | -0.000401 | -0.69 | 0.0581362 | 0.0581362 | 0.0577826 | 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