Hot Features
プレミアム
Pound Sterling vs Afghanistan Afghani (GBPAFN)
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 | 2.412271 | 2.89165680513 | 83.42176 | 85.834031 | 83.409514 | 0 | 0 | FX |
| 4 | 2.549032 | 3.06061359261 | 83.284999 | 85.834031 | 83.284999 | 0 | 0 | FX |
| 12 | 1.980496 | 2.36185153077 | 83.853535 | 87.898011 | 83.073454 | 0 | 0 | FX |
| 26 | -2.633871 | -2.9772052241 | 88.467902 | 91.048296 | 83.073454 | 0 | 0 | FX |
| 52 | -8.337853 | -8.85386661692 | 94.171884 | 96.81397 | 83.073454 | 0 | 0 | FX |
| 156 | -22.050119 | -20.4387011438 | 107.88415 | 112.85376 | 83.073454 | 0 | 0 | FX |
| 260 | -25.580279 | -22.9595991754 | 111.41431 | 155.62051 | 83.073454 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781222220 | 84.688685 | 1.15 | 1.38 | 84.688685 | 84.688685 | 83.534372 | 0 |
| 1781135820 | 83.534372 | 0 | 0.00 | 83.534372 | 83.534372 | 83.534372 | 0 |
| 1781049420 | 83.534372 | -0.56 | -0.67 | 83.534372 | 84.098114 | 83.534372 | 0 |
| 1780963020 | 84.098114 | 0.68 | 0.81 | 83.409514 | 84.098114 | 83.409514 | 0 |
| 1780876620 | 83.42176 | 0 | 0.00 | 83.42176 | 83.42176 | 83.42176 | 0 |
| 1780790220 | 83.42176 | 0 | 0.00 | 83.42176 | 83.42176 | 83.42176 | 0 |
| 1780703820 | 83.42176 | -1.87 | -2.19 | 83.42176 | 85.288132 | 83.42176 | 0 |
| 1780617420 | 85.288132 | 1.41 | 1.68 | 85.288132 | 85.288132 | 83.875624 | 0 |
| 1780531020 | 83.875624 | -0.31 | -0.36 | 83.875624 | 84.181319 | 83.875624 | 0 |
| 1780444620 | 84.181319 | 0.06 | 0.07 | 84.181319 | 84.181319 | 84.118438 | 0 |
| 1780358220 | 84.118438 | -0.72 | -0.85 | 84.118438 | 84.841057 | 84.118438 | 0 |
| 1780271820 | 84.841057 | 0 | 0.00 | 84.841057 | 84.841057 | 84.841057 | 0 |
| 1780185420 | 84.841057 | 0 | 0.00 | 84.841057 | 84.841057 | 84.841057 | 0 |
| 1780099020 | 84.841057 | -0.48 | -0.56 | 84.841057 | 85.317926 | 84.841057 | 0 |
| 1780012620 | 85.317926 | 1.37 | 1.64 | 85.317926 | 85.317926 | 83.943321 | 0 |
| 1779926220 | 83.943321 | -0.76 | -0.90 | 83.943321 | 84.706451 | 83.943321 | 0 |
| 1779839820 | 84.706451 | 0.7 | 0.83 | 84.706451 | 84.706451 | 84.010457 | 0 |
| 1779753420 | 84.010457 | 0 | 0.00 | 84.010457 | 84.010457 | 84.010457 | 0 |
| 1779667020 | 84.010457 | 0 | 0.00 | 84.010457 | 84.010457 | 84.010457 | 0 |
| 1779580620 | 84.010457 | 0 | 0.00 | 84.010457 | 84.010457 | 84.010457 | 0 |
| 1779494220 | 84.010457 | -0.42 | -0.50 | 84.010457 | 84.435122 | 84.010457 | 0 |
| 1779407820 | 84.435122 | 0.73 | 0.87 | 84.435122 | 84.435122 | 83.706665 | 0 |
| 1779321420 | 83.706665 | -0.71 | -0.84 | 83.706665 | 84.413626 | 83.706665 | 0 |
| 1779235020 | 84.413626 | 0.72 | 0.86 | 84.413626 | 84.413626 | 83.696016 | 0 |
| 1779148620 | 83.696016 | 0.41 | 0.49 | 83.696016 | 83.696016 | 83.284999 | 0 |
| 1779062220 | 83.284999 | 0 | 0.00 | 83.284999 | 83.284999 | 83.284999 | 0 |
| 1778975820 | 83.284999 | 0 | 0.00 | 83.284999 | 83.284999 | 83.284999 | 0 |
| 1778889420 | 83.284999 | -0.96 | -1.14 | 83.284999 | 84.248269 | 83.284999 | 0 |
| 1778803020 | 84.248269 | 0.46 | 0.55 | 84.248269 | 84.248269 | 83.791143 | 0 |
| 1778716620 | 83.791143 | -1.43 | -1.67 | 83.791143 | 85.21632 | 83.791143 | 0 |
| 1778630220 | 85.21632 | -0.75 | -0.88 | 85.21632 | 85.969855 | 85.21632 | 0 |
| 1778543820 | 85.969855 | -1.23 | -1.41 | 85.969855 | 87.20237 | 85.969855 | 0 |
| 1778457420 | 87.20237 | 0 | 0.00 | 87.20237 | 87.20237 | 87.20237 | 0 |
| 1778371020 | 87.20237 | 0 | 0.00 | 87.20237 | 87.20237 | 87.20237 | 0 |
| 1778284620 | 87.20237 | -0.7 | -0.79 | 87.20237 | 87.898011 | 87.20237 | 0 |
| 1778198220 | 87.898011 | 0.85 | 0.98 | 87.898011 | 87.898011 | 87.045814 | 0 |
| 1778111820 | 87.045814 | 0.86 | 1.00 | 87.045814 | 87.045814 | 86.181741 | 0 |
| 1778025420 | 86.181741 | 0.24 | 0.28 | 86.181741 | 86.181741 | 85.941465 | 0 |
| 1777939020 | 85.941465 | -1.23 | -1.41 | 85.941465 | 87.16674 | 85.941465 | 0 |
| 1777852620 | 87.16674 | 0 | 0.00 | 87.16674 | 87.16674 | 87.16674 | 0 |
| 1777766220 | 87.16674 | 0 | 0.00 | 87.16674 | 87.16674 | 87.16674 | 0 |
| 1777679820 | 87.16674 | 0.96 | 1.11 | 87.16674 | 87.16674 | 86.208652 | 0 |
| 1777593420 | 86.208652 | 1.3 | 1.54 | 84.861404 | 86.208652 | 84.861404 | 0 |
| 1777507020 | 84.905088 | -0.21 | -0.25 | 84.905088 | 85.113856 | 84.905088 | 0 |
| 1777420620 | 85.113856 | 1.1 | 1.31 | 85.113856 | 85.113856 | 84.017101 | 0 |
| 1777334220 | 84.017101 | 0.29 | 0.35 | 84.017101 | 84.017101 | 83.722123 | 0 |
| 1777247820 | 83.722123 | 0 | 0.00 | 83.722123 | 83.722123 | 83.722123 | 0 |
| 1777161420 | 83.722123 | 0 | 0.00 | 83.722123 | 83.722123 | 83.722123 | 0 |
| 1777075020 | 83.722123 | -1.26 | -1.49 | 83.722123 | 84.985262 | 83.722123 | 0 |
| 1776988620 | 84.985262 | -0.86 | -1.01 | 84.985262 | 85.849675 | 84.985262 | 0 |
| 1776902220 | 85.849675 | 0.06 | 0.07 | 85.849675 | 85.849675 | 85.79342 | 0 |
| 1776815820 | 85.79342 | -0.1 | -0.12 | 85.79342 | 85.897288 | 85.79342 | 0 |
| 1776729420 | 85.897288 | -1.53 | -1.75 | 85.903098 | 87.42799 | 85.897288 | 0 |
| 1776642960 | 87.42799 | 0 | 0.00 | 87.42799 | 87.42799 | 87.42799 | 0 |
| 1776556560 | 87.42799 | 0 | 0.00 | 87.42799 | 87.42799 | 87.42799 | 0 |
| 1776470220 | 87.42799 | 0.05 | 0.06 | 87.42799 | 87.42799 | 87.375287 | 0 |
| 1776383820 | 87.375287 | 0.5 | 0.58 | 87.375287 | 87.375287 | 86.875665 | 0 |
| 1776297420 | 86.875665 | 0.07 | 0.08 | 86.875665 | 86.875665 | 86.809087 | 0 |
| 1776211020 | 86.809087 | 0.68 | 0.79 | 86.809087 | 86.809087 | 86.128319 | 0 |
| 1776124620 | 86.128319 | -0.03 | -0.04 | 86.128319 | 86.159893 | 86.128319 | 0 |
| 1776038220 | 86.159893 | 0 | 0.00 | 86.159893 | 86.159893 | 86.159893 | 0 |
| 1775951820 | 86.159893 | 0 | 0.00 | 86.159893 | 86.159893 | 86.159893 | 0 |
| 1775865420 | 86.159893 | 0.07 | 0.08 | 86.159893 | 86.159893 | 86.09267 | 0 |
| 1775779020 | 86.09267 | 0.05 | 0.06 | 86.09267 | 86.09267 | 86.0429 | 0 |
| 1775692620 | 86.0429 | 1.26 | 1.49 | 86.0429 | 86.0429 | 84.782248 | 0 |
| 1775606220 | 84.782248 | -1.94 | -2.24 | 84.782248 | 86.72223 | 84.782248 | 0 |
| 1775519820 | 86.72223 | 0.28 | 0.32 | 86.72223 | 86.72223 | 86.446963 | 0 |
| 1775433420 | 86.446963 | 0 | 0.00 | 86.446963 | 86.446963 | 86.446963 | 0 |
| 1775347020 | 86.446963 | 0 | 0.00 | 86.446963 | 86.446963 | 86.446963 | 0 |
| 1775260620 | 86.446963 | 2.46 | 2.93 | 86.446963 | 86.446963 | 83.983044 | 0 |
| 1775174220 | 83.983044 | 0.03 | 0.03 | 83.983044 | 83.983044 | 83.95802 | 0 |
| 1775087820 | 83.95802 | -0.87 | -1.02 | 83.95802 | 84.824949 | 83.95802 | 0 |
| 1775001420 | 84.824949 | 1.74 | 2.09 | 84.824949 | 84.824949 | 83.084409 | 0 |
| 1774915020 | 83.084409 | -1.26 | -1.49 | 83.073454 | 84.34335 | 83.073454 | 0 |
| 1774828620 | 84.34335 | 0 | 0.00 | 84.34335 | 84.34335 | 84.34335 | 0 |
| 1774742220 | 84.34335 | 0 | 0.00 | 84.34335 | 84.34335 | 84.34335 | 0 |
| 1774655820 | 84.34335 | 0.12 | 0.15 | 84.34335 | 84.34335 | 84.218406 | 0 |
| 1774569420 | 84.218406 | -0.79 | -0.93 | 84.218406 | 85.012952 | 84.218406 | 0 |
| 1774483020 | 85.012952 | 1.26 | 1.50 | 85.012952 | 85.012952 | 83.752654 | 0 |
| 1774396620 | 83.752654 | -0.45 | -0.54 | 83.752654 | 84.204002 | 83.752654 | 0 |
| 1774310220 | 84.204002 | 0.35 | 0.42 | 84.204002 | 84.204002 | 83.853535 | 0 |
| 1774223820 | 83.853535 | 0 | 0.00 | 83.853535 | 83.853535 | 83.853535 | 0 |
| 1774137420 | 83.853535 | 0 | 0.00 | 83.853535 | 83.853535 | 83.853535 | 0 |
| 1774051020 | 83.853535 | -0.34 | -0.41 | 83.853535 | 84.198146 | 83.853535 | 0 |
| 1773964620 | 84.198146 | -1.01 | -1.18 | 84.813677 | 85.204957 | 84.198146 | 0 |
| 1773878220 | 85.204957 | 1.1 | 1.31 | 85.204957 | 85.204957 | 84.107096 | 0 |
| 1773791820 | 84.107096 | 0.32 | 0.38 | 84.107096 | 84.107096 | 83.789409 | 0 |
| 1773705420 | 83.789409 | 0.39 | 0.47 | 83.786066 | 83.789409 | 83.400627 | 0 |
| 1773619020 | 83.400627 | 0 | 0.00 | 83.400627 | 83.400627 | 83.400627 | 0 |
| 1773532620 | 83.400627 | 0 | 0.00 | 83.400627 | 83.400627 | 83.400627 | 0 |
| 1773446220 | 83.400627 | -0.05 | -0.06 | 83.400627 | 83.447378 | 83.400627 | 0 |
| 1773359820 | 83.447378 | -0.36 | -0.43 | 83.447378 | 83.805437 | 83.447378 | 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。
