Hot Features
プレミアム
Cape Verde Escudo vs Pound Sterling (CVEGBP)
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 | -3.2E-5 | -0.407373459619 | 0.0078552 | 0.0078552 | 0.0078142 | 0 | 0 | FX |
| 4 | -4.63E-5 | -0.588347417244 | 0.0078695 | 0.0078695 | 0.0078142 | 0 | 0 | FX |
| 12 | -8.33E-5 | -1.05356352368 | 0.0079065 | 0.007911 | 0.0078142 | 0 | 0 | FX |
| 26 | -9.13E-5 | -1.15357887422 | 0.0079145 | 0.0079513 | 0.0078142 | 0 | 0 | FX |
| 52 | 8.19E-5 | 1.05796184103 | 0.0077413 | 0.0080197 | 0.0077391 | 0 | 0 | FX |
| 156 | 2.79E-5 | 0.357907970187 | 0.0077953 | 0.0080197 | 0.0073999 | 0 | 0 | FX |
| 260 | 2.9E-5 | 0.372071540376 | 0.0077942 | 0.0088024 | 0.0073999 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782604620 | 0.0078232 | 1.0E-7 | 0.00 | 0.0078232 | 0.0078232 | 0.0078232 | 0 |
| 1782518220 | 0.0078231 | 7.0E-6 | 0.09 | 0.007818 | 0.0078231 | 0.007816 | 0 |
| 1782431820 | 0.007816 | -2.0E-6 | -0.03 | 0.0078207 | 0.0078207 | 0.0078142 | 0 |
| 1782345420 | 0.0078183 | -7.0E-6 | -0.09 | 0.0078183 | 0.0078256 | 0.0078183 | 0 |
| 1782259020 | 0.0078256 | -2.0E-5 | -0.25 | 0.0078191 | 0.0078458 | 0.0078191 | 0 |
| 1782172620 | 0.0078458 | -9.0E-6 | -0.11 | 0.0078458 | 0.0078552 | 0.0078458 | 0 |
| 1782086220 | 0.0078552 | 0 | 0.00 | 0.0078552 | 0.0078552 | 0.0078552 | 0 |
| 1781999820 | 0.0078552 | 0 | 0.00 | 0.0078552 | 0.0078552 | 0.0078552 | 0 |
| 1781913420 | 0.0078552 | -8.0E-6 | -0.10 | 0.0078552 | 0.0078637 | 0.0078552 | 0 |
| 1781827020 | 0.0078637 | 2.2E-5 | 0.28 | 0.0078637 | 0.0078637 | 0.0078412 | 0 |
| 1781740620 | 0.0078412 | -3.0E-7 | -0.00 | 0.0078412 | 0.0078415 | 0.0078412 | 0 |
| 1781654220 | 0.0078415 | -5.0E-7 | -0.01 | 0.0078381 | 0.0078415 | 0.0078381 | 0 |
| 1781567820 | 0.007842 | 1.5E-5 | 0.19 | 0.007842 | 0.007842 | 0.0078275 | 0 |
| 1781481420 | 0.0078275 | 0 | 0.00 | 0.0078275 | 0.0078275 | 0.0078275 | 0 |
| 1781395020 | 0.0078275 | 2.0E-6 | 0.03 | 0.0078275 | 0.0078275 | 0.0078251 | 0 |
| 1781308620 | 0.0078251 | -6.0E-6 | -0.08 | 0.0078255 | 0.0078255 | 0.0078251 | 0 |
| 1781222220 | 0.0078306 | 9.0E-6 | 0.12 | 0.0078306 | 0.0078306 | 0.0078212 | 0 |
| 1781135820 | 0.0078212 | -1.0E-5 | -0.13 | 0.0078212 | 0.0078311 | 0.0078212 | 0 |
| 1781049420 | 0.0078311 | 2.0E-6 | 0.03 | 0.0078311 | 0.0078311 | 0.0078291 | 0 |
| 1780963020 | 0.0078291 | -6.0E-6 | -0.08 | 0.0078291 | 0.0078352 | 0.0078291 | 0 |
| 1780876620 | 0.0078352 | 0 | 0.00 | 0.0078352 | 0.0078352 | 0.0078352 | 0 |
| 1780790220 | 0.0078352 | 0 | 0.00 | 0.0078352 | 0.0078352 | 0.0078352 | 0 |
| 1780703820 | 0.0078352 | -9.0E-6 | -0.11 | 0.007847 | 0.0078458 | 0.0078352 | 0 |
| 1780617420 | 0.0078446 | 1.2E-5 | 0.15 | 0.0078446 | 0.0078446 | 0.0078327 | 0 |
| 1780531020 | 0.0078327 | -9.0E-6 | -0.11 | 0.0078327 | 0.0078416 | 0.0078327 | 0 |
| 1780444620 | 0.0078416 | -2.0E-6 | -0.03 | 0.0078406 | 0.0078416 | 0.0078406 | 0 |
| 1780358220 | 0.0078438 | -2.6E-5 | -0.33 | 0.0078438 | 0.0078695 | 0.0078438 | 0 |
| 1780271820 | 0.0078695 | 0 | 0.00 | 0.0078695 | 0.0078695 | 0.0078695 | 0 |
| 1780185420 | 0.0078695 | 0 | 0.00 | 0.0078695 | 0.0078695 | 0.0078695 | 0 |
| 1780099020 | 0.0078695 | 1.2E-5 | 0.15 | 0.0078596 | 0.0078695 | 0.0078596 | 0 |
| 1780012620 | 0.0078578 | 4.0E-6 | 0.05 | 0.0078567 | 0.0078578 | 0.0078567 | 0 |
| 1779926220 | 0.0078543 | 2.5E-5 | 0.32 | 0.0078445 | 0.0078543 | 0.0078445 | 0 |
| 1779839820 | 0.0078295 | 4.0E-6 | 0.05 | 0.0078295 | 0.0078295 | 0.0078258 | 0 |
| 1779753420 | 0.0078258 | -1.6E-5 | -0.20 | 0.0078258 | 0.0078423 | 0.0078258 | 0 |
| 1779667020 | 0.0078423 | 7.0E-6 | 0.09 | 0.0078423 | 0.0078423 | 0.0078353 | 0 |
| 1779580620 | 0.0078353 | -3.0E-7 | -0.00 | 0.0078353 | 0.0078356 | 0.0078353 | 0 |
| 1779494220 | 0.0078356 | -3.0E-6 | -0.04 | 0.0078356 | 0.0078389 | 0.0078356 | 0 |
| 1779407820 | 0.0078389 | -1.2E-5 | -0.15 | 0.0078389 | 0.0078507 | 0.0078389 | 0 |
| 1779321420 | 0.0078507 | -9.0E-6 | -0.11 | 0.0078507 | 0.0078593 | 0.0078507 | 0 |
| 1779235020 | 0.0078593 | -3.8E-5 | -0.48 | 0.0078593 | 0.0078968 | 0.0078593 | 0 |
| 1779148620 | 0.0078968 | 2.0E-6 | 0.03 | 0.0078968 | 0.0078968 | 0.0078947 | 0 |
| 1779062220 | 0.0078947 | 1.0E-6 | 0.01 | 0.0078947 | 0.0078947 | 0.0078947 | 0 |
| 1778975820 | 0.0078932 | 0 | 0.00 | 0.0078932 | 0.0078932 | 0.0078932 | 0 |
| 1778889420 | 0.0078932 | 3.9E-5 | 0.50 | 0.0078932 | 0.0078932 | 0.0078543 | 0 |
| 1778803020 | 0.0078543 | -1.0E-5 | -0.13 | 0.0078543 | 0.0078644 | 0.0078543 | 0 |
| 1778716620 | 0.0078644 | 1.0E-6 | 0.01 | 0.0078636 | 0.0078644 | 0.0078636 | 0 |
| 1778630220 | 0.007863 | 1.9E-5 | 0.24 | 0.0078682 | 0.0078682 | 0.0078444 | 0 |
| 1778543820 | 0.0078444 | 2.0E-6 | 0.03 | 0.0078444 | 0.0078444 | 0.0078426 | 0 |
| 1778457420 | 0.0078426 | 0 | 0.00 | 0.0078426 | 0.0078426 | 0.0078426 | 0 |
| 1778370960 | 0.0078426 | 0 | 0.00 | 0.0078426 | 0.0078426 | 0.0078426 | 0 |
| 1778284620 | 0.0078426 | -4.0E-6 | -0.05 | 0.0078484 | 0.0078484 | 0.0078426 | 0 |
| 1778198220 | 0.007847 | 1.0E-5 | 0.13 | 0.0078378 | 0.007847 | 0.0078374 | 0 |
| 1778111820 | 0.0078374 | 5.0E-6 | 0.06 | 0.0078302 | 0.0078374 | 0.0078302 | 0 |
| 1778025420 | 0.0078321 | -4.0E-6 | -0.05 | 0.0078295 | 0.0078362 | 0.0078295 | 0 |
| 1777939020 | 0.0078362 | -1.7E-5 | -0.22 | 0.0078362 | 0.0078532 | 0.0078362 | 0 |
| 1777852620 | 0.0078532 | 0 | 0.00 | 0.0078532 | 0.0078532 | 0.0078532 | 0 |
| 1777766220 | 0.0078532 | 0 | 0.00 | 0.0078532 | 0.0078532 | 0.0078532 | 0 |
| 1777679820 | 0.0078532 | 0 | 0.00 | 0.0078532 | 0.0078532 | 0.0078532 | 0 |
| 1777593420 | 0.0078532 | -5.0E-6 | -0.06 | 0.0078532 | 0.0078584 | 0.0078532 | 0 |
| 1777507020 | 0.0078584 | -8.0E-6 | -0.10 | 0.0078584 | 0.0078669 | 0.0078584 | 0 |
| 1777420620 | 0.0078669 | 1.2E-5 | 0.15 | 0.0078535 | 0.0078669 | 0.0078535 | 0 |
| 1777334220 | 0.0078553 | -1.2E-5 | -0.15 | 0.0078549 | 0.0078669 | 0.0078531 | 0 |
| 1777247820 | 0.0078669 | -2.0E-6 | -0.03 | 0.0078669 | 0.0078669 | 0.0078669 | 0 |
| 1777161420 | 0.0078688 | 0 | 0.00 | 0.0078688 | 0.0078688 | 0.0078688 | 0 |
| 1777075020 | 0.0078688 | 1.5E-5 | 0.19 | 0.0078688 | 0.0078688 | 0.0078535 | 0 |
| 1776988620 | 0.0078535 | -2.9E-5 | -0.37 | 0.0078629 | 0.0078629 | 0.0078535 | 0 |
| 1776902220 | 0.0078822 | -1.0E-5 | -0.13 | 0.0078799 | 0.0078925 | 0.0078799 | 0 |
| 1776815820 | 0.0078925 | -4.0E-6 | -0.05 | 0.0079014 | 0.0079014 | 0.0078925 | 0 |
| 1776729420 | 0.007896 | -1.5E-5 | -0.19 | 0.0079005 | 0.0079005 | 0.007896 | 0 |
| 1776642960 | 0.0079108 | 0 | 0.00 | 0.0079108 | 0.0079108 | 0.0079108 | 0 |
| 1776556560 | 0.0079108 | 1.8E-5 | 0.23 | 0.0079108 | 0.0079108 | 0.0078932 | 0 |
| 1776470220 | 0.0078932 | -5.0E-6 | -0.06 | 0.0078888 | 0.0079089 | 0.0078932 | 0 |
| 1776383820 | 0.0078986 | 1.5E-5 | 0.19 | 0.0078888 | 0.0078986 | 0.0078888 | 0 |
| 1776297420 | 0.0078831 | -4.0E-6 | -0.05 | 0.0078803 | 0.0078831 | 0.0078803 | 0 |
| 1776211020 | 0.0078869 | -3.0E-6 | -0.04 | 0.0078869 | 0.0078896 | 0.0078869 | 0 |
| 1776124620 | 0.0078896 | -1.6E-5 | -0.20 | 0.0079068 | 0.0079068 | 0.0078896 | 0 |
| 1776038220 | 0.0079057 | -1.0E-6 | -0.01 | 0.0079057 | 0.0079057 | 0.0079057 | 0 |
| 1775951820 | 0.0079068 | 0 | 0.00 | 0.0079068 | 0.0079068 | 0.0079068 | 0 |
| 1775865420 | 0.0079068 | 1.2E-5 | 0.15 | 0.0079068 | 0.0079068 | 0.0078947 | 0 |
| 1775779020 | 0.0078947 | 1.0E-5 | 0.13 | 0.0079001 | 0.0079001 | 0.0078848 | 0 |
| 1775692620 | 0.0078848 | -2.6E-5 | -0.33 | 0.007907 | 0.007907 | 0.0078848 | 0 |
| 1775606220 | 0.007911 | 4.0E-6 | 0.05 | 0.007911 | 0.007911 | 0.0079065 | 0 |
| 1775519820 | 0.0079065 | 0 | 0.00 | 0.0079065 | 0.0079065 | 0.0079065 | 0 |
| 1775433420 | 0.0079065 | 0 | 0.00 | 0.0079065 | 0.0079065 | 0.0079065 | 0 |
| 1775347020 | 0.0079065 | 0 | 0.00 | 0.0079065 | 0.0079065 | 0.0079065 | 0 |
| 1775260620 | 0.0079065 | -1.3E-5 | -0.16 | 0.0079065 | 0.0079065 | 0.0079065 | 0 |
| 1775174220 | 0.0079195 | 1.6E-5 | 0.20 | 0.0078998 | 0.0079195 | 0.0078998 | 0 |
| 1775087820 | 0.0079039 | 3.1E-5 | 0.39 | 0.0079039 | 0.0079039 | 0.0078727 | 0 |
| 1775001420 | 0.0078727 | -8.0E-6 | -0.10 | 0.0078833 | 0.0078833 | 0.0078727 | 0 |
| 1774915020 | 0.0078805 | 2.4E-5 | 0.31 | 0.0078742 | 0.0078805 | 0.0078719 | 0 |
| 1774828620 | 0.0078569 | 0 | 0.00 | 0.0078569 | 0.0078569 | 0.0078569 | 0 |
| 1774742220 | 0.0078569 | 0 | 0.00 | 0.0078569 | 0.0078569 | 0.0078569 | 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。
