
Euro vs Pound Sterling (EURGBP)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0025 | 0.2910970867 | 0.85882 | 0.86735 | 0.857745 | 0 | 0 | FX |
4 | 0.01451 | 1.71348944864 | 0.84681 | 0.86735 | 0.8461 | 0 | 0 | FX |
12 | 0.00768 | 0.899676678694 | 0.85364 | 0.86735 | 0.83551 | 0 | 0 | FX |
26 | 0.02679 | 3.21019016692 | 0.83453 | 0.87395 | 0.82415 | 0 | 0 | FX |
52 | 0.01616 | 1.91206398788 | 0.84516 | 0.87395 | 0.81045 | 0 | 0 | FX |
156 | 0.015065 | 1.78019627654 | 0.846255 | 0.9797 | 0.81045 | 0 | 0 | FX |
260 | -0.03757 | -4.17959928356 | 0.89889 | 0.9797 | 0.81045 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1752019020 | 0.86305 | 0.001545 | 0.18 | 0.8615 | 0.86445 | 0.8609385 | 0 |
1751932620 | 0.861505 | -0.001445 | -0.17 | 0.862965 | 0.86455 | 0.85965 | 0 |
1751846220 | 0.86295 | -0.00015 | -0.02 | 0.8631 | 0.86395 | 0.86227 | 0 |
1751759820 | 0.8631 | 5.0E-5 | 0.01 | 0.86305 | 0.8631 | 0.8631 | 0 |
1751673420 | 0.86305 | 0.00178 | 0.21 | 0.861235 | 0.86405 | 0.86095 | 0 |
1751587020 | 0.86127 | -0.0032 | -0.37 | 0.8644 | 0.86565 | 0.85869 | 0 |
1751500620 | 0.86447 | 0.00558 | 0.65 | 0.85882 | 0.86735 | 0.857745 | 0 |
1751414220 | 0.85889 | 0.000535 | 0.06 | 0.85836 | 0.85995 | 0.85572 | 0 |
1751327820 | 0.858355 | 0.00355 | 0.42 | 0.85483 | 0.85885 | 0.853917 | 0 |
1751241420 | 0.854805 | 0.000705 | 0.08 | 0.8541 | 0.85668 | 0.8536 | 0 |
1751155020 | 0.8541 | -0.00025 | -0.03 | 0.85435 | 0.85435 | 0.8536 | 0 |
1751068620 | 0.85435 | 0.002475 | 0.29 | 0.85197 | 0.85555 | 0.85135 | 0 |
1750982220 | 0.851875 | -0.001555 | -0.18 | 0.853445 | 0.85435 | 0.85145 | 0 |
1750895820 | 0.85343 | 0.00052 | 0.06 | 0.8529 | 0.85385 | 0.85122 | 0 |
1750809420 | 0.85291 | -0.00338 | -0.39 | 0.8562 | 0.85615 | 0.85195 | 0 |
1750723020 | 0.85629 | 0.00032 | 0.04 | 0.855985 | 0.85785 | 0.85454 | 0 |
1750636620 | 0.85597 | -0.00053 | -0.06 | 0.8565 | 0.856815 | 0.85345 | 0 |
1750550220 | 0.8565 | 5.0E-5 | 0.01 | 0.85645 | 0.8565 | 0.8538 | 0 |
1750463820 | 0.85645 | 0.00231 | 0.27 | 0.85418 | 0.85705 | 0.852535 | 0 |
1750377420 | 0.85414 | -0.00133 | -0.16 | 0.8555 | 0.85595 | 0.85275 | 0 |
1750291020 | 0.85547 | 0.000505 | 0.06 | 0.855005 | 0.85665 | 0.8541 | 0 |
1750204620 | 0.854965 | 0.003445 | 0.40 | 0.85157 | 0.85661 | 0.85145 | 0 |
1750118220 | 0.85152 | -3.0E-5 | -0.00 | 0.85176 | 0.85335 | 0.850715 | 0 |
1750031820 | 0.85155 | 0 | 0.00 | 0.85155 | 0.85155 | 0.85155 | 0 |
1749945420 | 0.85155 | 0 | 0.00 | 0.85155 | 0.85155 | 0.85155 | 0 |
1749859020 | 0.85155 | 0 | 0.00 | 0.851725 | 0.85335 | 0.8461 | 0 |
1749772620 | 0.85155 | 0.003305 | 0.39 | 0.848255 | 0.85468 | 0.846215 | 0 |
1749686220 | 0.848245 | 0.001505 | 0.18 | 0.84681 | 0.84915 | 0.84633 | 0 |
1749599820 | 0.84674 | 0.00378 | 0.45 | 0.84298 | 0.847255 | 0.84175 | 0 |
1749513420 | 0.84296 | 0.00032 | 0.04 | 0.842605 | 0.844405 | 0.840825 | 0 |
1749427020 | 0.84264 | -0.00046 | -0.05 | 0.842775 | 0.8431 | 0.84204 | 0 |
1749340620 | 0.8431 | -5.0E-5 | -0.01 | 0.84315 | 0.84315 | 0.84265 | 0 |
1749254220 | 0.84315 | -0.0002 | -0.02 | 0.84341 | 0.84455 | 0.84165 | 0 |
1749167820 | 0.84335 | 0.00054 | 0.06 | 0.84283 | 0.84495 | 0.84105 | 0 |
1749081420 | 0.84281 | 0.00146 | 0.17 | 0.841355 | 0.84325 | 0.84055 | 0 |
1748995020 | 0.84135 | -0.00348 | -0.41 | 0.844815 | 0.84545 | 0.840655 | 0 |
1748908620 | 0.84483 | 0.001895 | 0.22 | 0.842985 | 0.84535 | 0.842286 | 0 |
1748822220 | 0.842935 | -0.000115 | -0.01 | 0.84305 | 0.84387 | 0.8426 | 0 |
1748735820 | 0.84305 | 0 | 0.00 | 0.84305 | 0.84305 | 0.84305 | 0 |
1748649420 | 0.84305 | 0.000275 | 0.03 | 0.842785 | 0.84395 | 0.840315 | 0 |
1748563020 | 0.842775 | 0.006345 | 0.76 | 0.83631 | 0.84335 | 0.836415 | 0 |
1748476620 | 0.83643 | -0.00253 | -0.30 | 0.83915 | 0.84045 | 0.83551 | 0 |
1748390220 | 0.83896 | -0.000585 | -0.07 | 0.83952 | 0.84005 | 0.83725 | 0 |
1748303820 | 0.839545 | -0.00067 | -0.08 | 0.84023 | 0.84095 | 0.83875 | 0 |
1748217420 | 0.840215 | 0.000715 | 0.09 | 0.8395 | 0.84104 | 0.8395 | 0 |
1748131020 | 0.8395 | 0 | 0.00 | 0.8395 | 0.8395 | 0.8395 | 0 |
1748044620 | 0.8395 | -0.0012 | -0.14 | 0.840735 | 0.84185 | 0.838015 | 0 |
1747958220 | 0.8407 | -0.00372 | -0.44 | 0.844355 | 0.845195 | 0.83969 | 0 |
1747871820 | 0.84442 | 0.00186 | 0.22 | 0.84265 | 0.84615 | 0.84253 | 0 |
1747785420 | 0.84256 | 0.00175 | 0.21 | 0.840775 | 0.84339 | 0.841 | 0 |
1747699020 | 0.84081 | -2.5E-5 | -0.00 | 0.84093 | 0.84275 | 0.840405 | 0 |
1747612620 | 0.840835 | 0.000685 | 0.08 | 0.84015 | 0.84278 | 0.84015 | 0 |
1747526220 | 0.84015 | -0.0004 | -0.05 | 0.84055 | 0.8426 | 0.84015 | 0 |
1747439820 | 0.84055 | -0.00066 | -0.08 | 0.841295 | 0.84345 | 0.83935 | 0 |
1747353420 | 0.84121 | -0.00188 | -0.22 | 0.84305 | 0.84425 | 0.840316 | 0 |
1747267020 | 0.84309 | 0.002325 | 0.28 | 0.840825 | 0.84375 | 0.84045 | 0 |
1747180620 | 0.840765 | -0.00125 | -0.15 | 0.842015 | 0.84265 | 0.84019 | 0 |
1747094220 | 0.842015 | -0.003935 | -0.47 | 0.845195 | 0.84545 | 0.840485 | 0 |
1747007820 | 0.84595 | 0 | 0.00 | 0.84595 | 0.84595 | 0.84595 | 0 |
1746921420 | 0.84595 | 0 | 0.00 | 0.84595 | 0.84595 | 0.84595 | 0 |
1746835020 | 0.84595 | -0.00209 | -0.25 | 0.84802 | 0.84945 | 0.845365 | 0 |
1746748620 | 0.84804 | -0.00251 | -0.30 | 0.850435 | 0.8523 | 0.845815 | 0 |
1746662220 | 0.85055 | 0.001295 | 0.15 | 0.849315 | 0.852455 | 0.84957 | 0 |
1746575820 | 0.849255 | -0.00186 | -0.22 | 0.851145 | 0.85245 | 0.84619 | 0 |
1746489420 | 0.851115 | -0.00203 | -0.24 | 0.853155 | 0.85335 | 0.85074 | 0 |
1746403020 | 0.853145 | 0.001245 | 0.15 | 0.8519 | 0.85345 | 0.85085 | 0 |
1746316620 | 0.8519 | 0.00025 | 0.03 | 0.85165 | 0.85276 | 0.85155 | 0 |
1746230220 | 0.85165 | 0.00142 | 0.17 | 0.85035 | 0.85415 | 0.84895 | 0 |
1746143820 | 0.85023 | 0.00019 | 0.02 | 0.85004 | 0.85115 | 0.8479215 | 0 |
1746057420 | 0.85004 | 0.00077 | 0.09 | 0.84936 | 0.85405 | 0.8492 | 0 |
1745971020 | 0.84927 | 0.00015 | 0.02 | 0.849165 | 0.85135 | 0.84867 | 0 |
1745884620 | 0.84912 | -0.004355 | -0.51 | 0.85366 | 0.85475 | 0.8489 | 0 |
1745798220 | 0.853475 | -0.003975 | -0.46 | 0.85755 | 0.85775 | 0.85299 | 0 |
1745711820 | 0.85745 | 0 | 0.00 | 0.85745 | 0.85745 | 0.85745 | 0 |
1745625420 | 0.85745 | 0.004155 | 0.49 | 0.85326 | 0.85775 | 0.85104 | 0 |
1745539020 | 0.853295 | -0.000725 | -0.08 | 0.85397 | 0.85675 | 0.85315 | 0 |
1745452620 | 0.85402 | -0.00115 | -0.13 | 0.85521 | 0.85855 | 0.85304 | 0 |
1745366220 | 0.85517 | -0.005325 | -0.62 | 0.86057 | 0.86085 | 0.85341 | 0 |
1745279820 | 0.860495 | 0.00065 | 0.08 | 0.85994 | 0.86245 | 0.858015 | 0 |
1745193420 | 0.859845 | 0.002445 | 0.29 | 0.858125 | 0.86055 | 0.8574 | 0 |
1745107020 | 0.8574 | -0.003735 | -0.43 | 0.8574 | 0.8574 | 0.857335 | 0 |
1745020620 | 0.861135 | 0 | 0.00 | 0.861135 | 0.861135 | 0.861135 | 0 |
1744934220 | 0.861135 | 0 | 0.00 | 0.861135 | 0.861135 | 0.861135 | 0 |
1744847820 | 0.861135 | 0.00758 | 0.89 | 0.85364 | 0.86175 | 0.854605 | 0 |
1744761420 | 0.853555 | -0.007205 | -0.84 | 0.860575 | 0.86035 | 0.85251 | 0 |
1744675020 | 0.86076 | -0.00774 | -0.89 | 0.866835 | 0.86815 | 0.859685 | 0 |
1744588620 | 0.8685 | 0 | 0.00 | 0.8685 | 0.8685 | 0.8685 | 0 |
1744502220 | 0.8685 | 0.00015 | 0.02 | 0.86835 | 0.8685 | 0.86725 | 0 |
1744415820 | 0.86835 | 0.001985 | 0.23 | 0.866625 | 0.87395 | 0.86444 | 0 |
1744329420 | 0.866365 | 0.012455 | 1.46 | 0.85407 | 0.86667 | 0.85193 | 0 |
1744243020 | 0.85391 | -0.00468 | -0.55 | 0.85848 | 0.86635 | 0.85329 | 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