Hot Features
プレミアム
Pound Sterling vs Albanian Lek (GBPALL)
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 | 0.17146 | 0.156035898267 | 109.88497 | 110.05643 | 109.58185 | 0 | 0 | FX |
| 4 | 0.05273 | 0.0479347512856 | 110.0037 | 110.12534 | 108.88599 | 0 | 0 | FX |
| 12 | 0.09558 | 0.0869218453659 | 109.96085 | 111.10339 | 108.88599 | 0 | 0 | FX |
| 26 | -1.26007 | -1.13197055243 | 111.3165 | 112.10333 | 108.88599 | 0 | 0 | FX |
| 52 | -3.39557 | -2.99295737404 | 113.452 | 113.4875 | 108.88599 | 0 | 0 | FX |
| 156 | -12.12374 | -9.92283772399 | 122.18017 | 129.09365 | 108.88599 | 0 | 0 | FX |
| 260 | -32.76078 | -22.938958127 | 142.81721 | 153.22522 | 108.88599 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 109.94871 | 0.25 | 0.23 | 109.98932 | 109.98481 | 109.94871 | 0 |
| 1783555020 | 109.69541 | -0.07 | -0.06 | 109.72997 | 109.72997 | 109.69541 | 0 |
| 1783468620 | 109.76659 | -0.07 | -0.06 | 109.83711 | 109.82361 | 109.76659 | 0 |
| 1783382220 | 109.83453 | 0.22 | 0.20 | 109.67779 | 109.83453 | 109.63818 | 0 |
| 1783295820 | 109.61125 | 0 | 0.00 | 109.61125 | 109.61125 | 109.61125 | 0 |
| 1783209360 | 109.61125 | -0.09 | -0.08 | 109.61125 | 109.69764 | 109.61125 | 0 |
| 1783123020 | 109.69764 | -0.21 | -0.19 | 109.88497 | 109.89845 | 109.58185 | 0 |
| 1783036620 | 109.91064 | 0.53 | 0.48 | 109.91064 | 109.91064 | 109.3807 | 0 |
| 1782950220 | 109.3807 | 0.29 | 0.26 | 109.10082 | 109.3807 | 109.10082 | 0 |
| 1782863820 | 109.09513 | -0.21 | -0.19 | 109.29405 | 109.43944 | 109.05715 | 0 |
| 1782777420 | 109.30166 | 0.02 | 0.02 | 109.26687 | 109.30166 | 109.26687 | 0 |
| 1782691020 | 109.28207 | 0 | 0.00 | 109.28207 | 109.28207 | 109.28207 | 0 |
| 1782604620 | 109.28207 | -0.01 | -0.01 | 109.28207 | 109.28207 | 109.28207 | 0 |
| 1782518220 | 109.29221 | -0.01 | -0.01 | 109.35305 | 109.35305 | 109.2782 | 0 |
| 1782431820 | 109.29849 | -0.26 | -0.24 | 109.5174 | 109.52692 | 109.29849 | 0 |
| 1782345420 | 109.55869 | 0.39 | 0.36 | 109.55869 | 109.55869 | 109.16866 | 0 |
| 1782259020 | 109.16866 | 0.28 | 0.26 | 109.1908 | 109.25792 | 109.16866 | 0 |
| 1782172620 | 108.88599 | -0.08 | -0.08 | 108.88599 | 108.97003 | 108.88599 | 0 |
| 1782086220 | 108.97003 | -0.23 | -0.21 | 108.97003 | 109.1946 | 108.97003 | 0 |
| 1781999820 | 109.19523 | 0 | 0.00 | 109.19523 | 109.19523 | 109.19523 | 0 |
| 1781913420 | 109.19523 | -0.05 | -0.05 | 109.19523 | 109.24733 | 109.19523 | 0 |
| 1781827020 | 109.24733 | -0.48 | -0.44 | 109.24733 | 109.72704 | 109.24733 | 0 |
| 1781740620 | 109.72704 | 0.05 | 0.05 | 109.72704 | 109.72704 | 109.6738 | 0 |
| 1781654220 | 109.6738 | -0.02 | -0.02 | 109.7683 | 109.7683 | 109.6738 | 0 |
| 1781567820 | 109.69532 | -0.4 | -0.36 | 109.69532 | 110.09153 | 109.69532 | 0 |
| 1781481420 | 110.09153 | 0 | 0.00 | 110.09153 | 110.09153 | 110.09153 | 0 |
| 1781395020 | 110.09153 | -0.03 | -0.03 | 110.09153 | 110.12534 | 110.09153 | 0 |
| 1781308620 | 110.12534 | 0.18 | 0.17 | 110.0037 | 110.12534 | 110.0037 | 0 |
| 1781222220 | 109.94382 | -0.21 | -0.19 | 109.94382 | 110.15642 | 109.94382 | 0 |
| 1781135820 | 110.15642 | -0.15 | -0.14 | 110.3983 | 110.3983 | 110.15642 | 0 |
| 1781049420 | 110.30625 | 0.07 | 0.07 | 110.30625 | 110.30625 | 110.2322 | 0 |
| 1780963020 | 110.2322 | -0.05 | -0.04 | 110.2322 | 110.28096 | 110.2322 | 0 |
| 1780876620 | 110.28096 | 0 | 0.00 | 110.28096 | 110.28096 | 110.28096 | 0 |
| 1780790220 | 110.28096 | 0 | 0.00 | 110.28096 | 110.28096 | 110.28096 | 0 |
| 1780703820 | 110.28096 | 0.05 | 0.05 | 110.19427 | 110.28096 | 110.21592 | 0 |
| 1780617420 | 110.22993 | -0.17 | -0.16 | 110.29305 | 110.29305 | 110.22993 | 0 |
| 1780531020 | 110.40224 | 0.24 | 0.22 | 110.40224 | 110.40224 | 110.15954 | 0 |
| 1780444620 | 110.15954 | -0.08 | -0.07 | 110.28412 | 110.28412 | 110.15954 | 0 |
| 1780358220 | 110.23567 | 0.21 | 0.19 | 110.23567 | 110.23567 | 110.02143 | 0 |
| 1780271820 | 110.02143 | 0 | 0.00 | 110.02143 | 110.02143 | 110.02143 | 0 |
| 1780185420 | 110.02143 | 0 | 0.00 | 110.02143 | 110.02143 | 110.02143 | 0 |
| 1780099020 | 110.02143 | -0.14 | -0.13 | 110.13863 | 110.13863 | 110.02143 | 0 |
| 1780012620 | 110.16152 | 0.12 | 0.11 | 110.0049 | 110.16152 | 110.0049 | 0 |
| 1779926220 | 110.03665 | -0.47 | -0.42 | 110.29348 | 110.29348 | 110.03665 | 0 |
| 1779839820 | 110.50363 | -0.23 | -0.20 | 110.50363 | 110.72868 | 110.50363 | 0 |
| 1779753420 | 110.72868 | 0.35 | 0.32 | 110.72868 | 110.72868 | 110.37999 | 0 |
| 1779667020 | 110.37999 | -0.1 | -0.09 | 110.37999 | 110.47837 | 110.37999 | 0 |
| 1779580620 | 110.47837 | 0.01 | 0.01 | 110.47837 | 110.47837 | 110.46814 | 0 |
| 1779494220 | 110.46814 | 0.13 | 0.11 | 110.46814 | 110.46814 | 110.34179 | 0 |
| 1779407820 | 110.34179 | 0.25 | 0.23 | 110.34179 | 110.34179 | 110.08877 | 0 |
| 1779321420 | 110.08877 | 0.06 | 0.06 | 110.08877 | 110.08877 | 110.02578 | 0 |
| 1779235020 | 110.02578 | 0.42 | 0.38 | 110.02578 | 110.02578 | 109.60461 | 0 |
| 1779148620 | 109.60461 | -0.16 | -0.14 | 109.60461 | 109.76198 | 109.60461 | 0 |
| 1779062220 | 109.76198 | -0.04 | -0.04 | 109.76198 | 109.76198 | 109.76198 | 0 |
| 1778975820 | 109.80676 | 0 | 0.00 | 109.80676 | 109.80676 | 109.80676 | 0 |
| 1778889420 | 109.80676 | -0.46 | -0.42 | 109.62772 | 109.80676 | 109.62772 | 0 |
| 1778803020 | 110.27013 | 0.2 | 0.18 | 110.27013 | 110.27013 | 110.06688 | 0 |
| 1778716620 | 110.06688 | 0.03 | 0.03 | 110.02381 | 110.06688 | 110.02381 | 0 |
| 1778630220 | 110.03269 | -0.22 | -0.20 | 110.15544 | 110.15544 | 109.95977 | 0 |
| 1778543820 | 110.25096 | -0.07 | -0.06 | 110.23439 | 110.31835 | 110.23439 | 0 |
| 1778457420 | 110.31835 | 0 | 0.00 | 110.31835 | 110.31835 | 110.31835 | 0 |
| 1778370960 | 110.31835 | 0.01 | 0.01 | 110.31835 | 110.31835 | 110.30814 | 0 |
| 1778284620 | 110.30814 | -0.01 | -0.01 | 110.29645 | 110.30814 | 110.29645 | 0 |
| 1778198220 | 110.32131 | -0.3 | -0.27 | 110.60078 | 110.60078 | 110.32131 | 0 |
| 1778111820 | 110.62446 | -0.07 | -0.06 | 110.72568 | 110.72568 | 110.62446 | 0 |
| 1778025420 | 110.69298 | -0.41 | -0.37 | 110.73465 | 111.10339 | 110.69298 | 0 |
| 1777939020 | 111.10339 | 0.79 | 0.72 | 111.10339 | 111.10339 | 110.30914 | 0 |
| 1777852620 | 110.30914 | 0 | 0.00 | 110.30914 | 110.30914 | 110.30914 | 0 |
| 1777766220 | 110.30914 | 0 | 0.00 | 110.30914 | 110.30914 | 110.30914 | 0 |
| 1777679820 | 110.30914 | 0 | 0.00 | 110.30914 | 110.30914 | 110.30914 | 0 |
| 1777593420 | 110.30914 | -0.08 | -0.07 | 110.30914 | 110.38597 | 110.30914 | 0 |
| 1777507020 | 110.38597 | 0.15 | 0.14 | 110.38597 | 110.38597 | 110.23113 | 0 |
| 1777420620 | 110.23113 | -0.02 | -0.02 | 110.28031 | 110.28031 | 110.23113 | 0 |
| 1777334220 | 110.25549 | 0.25 | 0.23 | 110.25931 | 110.28159 | 110.00057 | 0 |
| 1777247820 | 110.00057 | 0.04 | 0.03 | 110.00057 | 110.00057 | 110.00057 | 0 |
| 1777161420 | 109.96254 | 0 | 0.00 | 109.96254 | 109.96254 | 109.96254 | 0 |
| 1777075020 | 109.96254 | -0.32 | -0.29 | 109.96254 | 110.27904 | 109.96254 | 0 |
| 1776988620 | 110.27904 | 0.42 | 0.39 | 110.12623 | 110.27904 | 110.12623 | 0 |
| 1776902220 | 109.85571 | 0.06 | 0.06 | 109.92234 | 109.96725 | 109.85571 | 0 |
| 1776815820 | 109.79161 | 0.1 | 0.09 | 109.61199 | 109.79161 | 109.61199 | 0 |
| 1776729420 | 109.68816 | -0.02 | -0.02 | 109.86992 | 109.86992 | 109.68816 | 0 |
| 1776642960 | 109.71121 | 0 | 0.00 | 109.71121 | 109.71121 | 109.71121 | 0 |
| 1776556560 | 109.71121 | -0.25 | -0.22 | 109.71121 | 109.95639 | 109.71121 | 0 |
| 1776470220 | 109.95639 | 0.16 | 0.14 | 109.96085 | 109.95639 | 109.73826 | 0 |
| 1776383820 | 109.80076 | -0.24 | -0.22 | 109.96085 | 109.96085 | 109.80076 | 0 |
| 1776297420 | 110.04181 | 0.06 | 0.05 | 110.07981 | 110.07981 | 110.04181 | 0 |
| 1776211020 | 109.98614 | -0.16 | -0.14 | 109.98614 | 110.14299 | 109.98614 | 0 |
| 1776124620 | 110.14299 | 0.3 | 0.28 | 109.82393 | 110.14299 | 109.82393 | 0 |
| 1776038220 | 109.83905 | -0.01 | -0.01 | 109.82393 | 109.83905 | 109.82393 | 0 |
| 1775951820 | 109.84976 | 0 | 0.00 | 109.84976 | 109.84976 | 109.84976 | 0 |
| 1775865420 | 109.84976 | -0.26 | -0.23 | 109.84976 | 110.1085 | 109.84976 | 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。
