Hot Features
プレミアム
Pound Sterling vs Australian Dollar (GBPAUD)
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 | 0.00591 | 0.306688773167 | 1.927035 | 1.9362 | 1.9218811 | 0 | 0 | FX |
| 4 | 0.022405 | 1.17270509908 | 1.91054 | 1.9362 | 1.87639 | 0 | 0 | FX |
| 12 | 0.04132 | 2.18436529439 | 1.891625 | 1.9362 | 1.8539 | 0 | 0 | FX |
| 26 | -0.072955 | -3.63702078867 | 2.0059 | 2.014685 | 1.8539 | 0 | 0 | FX |
| 52 | -0.149255 | -7.16813946787 | 2.0822 | 2.1006 | 1.8539 | 0 | 0 | FX |
| 156 | 0.0122608 | 0.638355852565 | 1.9206842 | 2.163875 | 1.84623 | 0 | 0 | FX |
| 260 | 0.0777 | 4.18812609655 | 1.855245 | 2.163875 | 1.61146 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783555020 | 1.93121 | 0 | 0.17 | 1.928095 | 1.934305 | 1.9232 | 0 |
| 1783468620 | 1.927895 | 0 | 0.11 | 1.92591 | 1.930095 | 1.924995 | 0 |
| 1783382220 | 1.925755 | 0 | 0.06 | 1.92497 | 1.927495 | 1.9231559 | 0 |
| 1783295820 | 1.92468 | -0.01 | -0.39 | 1.932229 | 1.932229 | 1.9218811 | 0 |
| 1783209360 | 1.932229 | 0.01 | 0.43 | 1.9241407 | 1.9326348 | 1.923941 | 0 |
| 1783123020 | 1.923941 | -0 | -0.26 | 1.92872 | 1.9269 | 1.9222915 | 0 |
| 1783036620 | 1.928875 | 0 | 0.09 | 1.927035 | 1.9362 | 1.92559 | 0 |
| 1782950220 | 1.927095 | 0.01 | 0.54 | 1.9169 | 1.929165 | 1.919325 | 0 |
| 1782863820 | 1.9167 | -0.01 | -0.48 | 1.925765 | 1.9266182 | 1.9148575 | 0 |
| 1782777420 | 1.92585 | 0.01 | 0.64 | 1.91362 | 1.92651 | 1.9146092 | 0 |
| 1782691020 | 1.913545 | -0 | -0.04 | 1.9143932 | 1.918711 | 1.9076509 | 0 |
| 1782604620 | 1.9144031 | 0 | 0.00 | 1.9144031 | 1.9144031 | 1.9144031 | 0 |
| 1782518220 | 1.9144031 | 0 | 0.18 | 1.9113 | 1.91734 | 1.911865 | 0 |
| 1782431820 | 1.911 | 0 | 0.13 | 1.908165 | 1.915965 | 1.906835 | 0 |
| 1782345420 | 1.90854 | -0 | -0.02 | 1.908855 | 1.9141 | 1.9057 | 0 |
| 1782259020 | 1.90892 | 0.01 | 0.79 | 1.89413 | 1.910085 | 1.898337 | 0 |
| 1782172620 | 1.89395 | 0.01 | 0.40 | 1.886115 | 1.896075 | 1.88455 | 0 |
| 1782086220 | 1.88633 | -0 | -0.03 | 1.8868338 | 1.887845 | 1.879415 | 0 |
| 1781999820 | 1.8868338 | -0 | -0.06 | 1.887845 | 1.8879474 | 1.8838107 | 0 |
| 1781913420 | 1.8879474 | 0.01 | 0.29 | 1.882525 | 1.88903 | 1.8815566 | 0 |
| 1781827020 | 1.882485 | -0.01 | -0.67 | 1.89493 | 1.8938 | 1.87639 | 0 |
| 1781740620 | 1.89515 | -0 | -0.26 | 1.900185 | 1.903645 | 1.89139 | 0 |
| 1781654220 | 1.900135 | 0 | 0.17 | 1.89705 | 1.9116 | 1.895 | 0 |
| 1781567820 | 1.89695 | -0 | -0.20 | 1.90103 | 1.901825 | 1.8894 | 0 |
| 1781481420 | 1.900675 | -0 | -0.13 | 1.9031678 | 1.9048408 | 1.894591 | 0 |
| 1781395020 | 1.9031678 | 0 | 0.00 | 1.9031678 | 1.9031678 | 1.9031678 | 0 |
| 1781308620 | 1.9031678 | -0 | -0.01 | 1.9035 | 1.9076 | 1.9011 | 0 |
| 1781222220 | 1.90329 | -0.01 | -0.38 | 1.91054 | 1.912365 | 1.902 | 0 |
| 1781135820 | 1.91057 | 0.01 | 0.34 | 1.903785 | 1.912405 | 1.9051799 | 0 |
| 1781049420 | 1.90405 | 0.01 | 0.51 | 1.89429 | 1.9133 | 1.89125 | 0 |
| 1780963020 | 1.89432 | 0 | 0.05 | 1.89354 | 1.89635 | 1.88758 | 0 |
| 1780876620 | 1.893375 | 0 | 0.11 | 1.8913005 | 1.89957 | 1.8884195 | 0 |
| 1780790220 | 1.8913005 | -0 | -0.00 | 1.8913005 | 1.891325 | 1.8913005 | 0 |
| 1780703820 | 1.891325 | 0.01 | 0.47 | 1.88252 | 1.89477 | 1.8836 | 0 |
| 1780617420 | 1.88251 | 0 | 0.01 | 1.882245 | 1.886495 | 1.87587 | 0 |
| 1780531020 | 1.882275 | 0.01 | 0.37 | 1.8754 | 1.8871 | 1.8752 | 0 |
| 1780444620 | 1.8754 | -0 | -0.18 | 1.878705 | 1.8806 | 1.87268 | 0 |
| 1780358220 | 1.878725 | 0.01 | 0.29 | 1.8733 | 1.88453 | 1.8724169 | 0 |
| 1780271820 | 1.8733 | 0 | 0.18 | 1.870019 | 1.878695 | 1.870019 | 0 |
| 1780185420 | 1.870019 | -0 | -0.04 | 1.870019 | 1.8707965 | 1.870019 | 0 |
| 1780099020 | 1.8707965 | -0.01 | -0.32 | 1.87693 | 1.8776 | 1.8693 | 0 |
| 1780012620 | 1.87688 | -0 | -0.19 | 1.88094 | 1.8839 | 1.87465 | 0 |
| 1779926220 | 1.880455 | 0 | 0.22 | 1.87632 | 1.88579 | 1.87717 | 0 |
| 1779839820 | 1.87625 | -0.01 | -0.33 | 1.88256 | 1.8837 | 1.87358 | 0 |
| 1779753420 | 1.882495 | -0 | -0.06 | 1.88367 | 1.885585 | 1.8803 | 0 |
| 1779667020 | 1.883665 | 0 | 0.04 | 1.8828635 | 1.884555 | 1.87627 | 0 |
| 1779580620 | 1.8828635 | -0 | -0.01 | 1.8828635 | 1.8838617 | 1.8828635 | 0 |
| 1779494220 | 1.8830167 | 0 | 0.19 | 1.87923 | 1.886695 | 1.8794 | 0 |
| 1779407820 | 1.87939 | 0 | 0.02 | 1.878965 | 1.88929 | 1.87419 | 0 |
| 1779321420 | 1.879025 | -0.01 | -0.34 | 1.8855426 | 1.8867 | 1.87582 | 0 |
| 1779235020 | 1.8854 | 0.01 | 0.65 | 1.87316 | 1.89108 | 1.877405 | 0 |
| 1779148620 | 1.873185 | 0.01 | 0.34 | 1.86682 | 1.8778 | 1.86537 | 0 |
| 1779062220 | 1.86689 | 0 | 0.18 | 1.8634722 | 1.86689 | 1.860905 | 0 |
| 1778975820 | 1.8634722 | -0 | -0.02 | 1.8634722 | 1.8658962 | 1.8629431 | 0 |
| 1778889420 | 1.8637931 | 0.01 | 0.42 | 1.85627 | 1.8691 | 1.8589 | 0 |
| 1778803020 | 1.85603 | -0.01 | -0.47 | 1.864555 | 1.86997 | 1.8539 | 0 |
| 1778716620 | 1.864815 | -0.01 | -0.29 | 1.87021 | 1.872 | 1.8602 | 0 |
| 1778630220 | 1.87017 | -0.01 | -0.40 | 1.87753 | 1.87893 | 1.868795 | 0 |
| 1778543820 | 1.8776 | -0 | -0.12 | 1.879085 | 1.881885 | 1.875535 | 0 |
| 1778457420 | 1.8798768 | 0 | 0.00 | 1.8798768 | 1.8798768 | 1.8798768 | 0 |
| 1778371020 | 1.8798768 | 0 | 0.00 | 1.8798768 | 1.8798768 | 1.8798768 | 0 |
| 1778284620 | 1.8798768 | -0 | -0.03 | 1.88041 | 1.88263 | 1.878075 | 0 |
| 1778198220 | 1.880535 | 0 | 0.10 | 1.87841 | 1.8887 | 1.874725 | 0 |
| 1778111820 | 1.87861 | -0 | -0.26 | 1.88361 | 1.8819 | 1.8739 | 0 |
| 1778025420 | 1.88354 | -0 | -0.23 | 1.88796 | 1.8951 | 1.8828 | 0 |
| 1777939020 | 1.88795 | 0 | 0.23 | 1.88383 | 1.8898 | 1.8834962 | 0 |
| 1777852620 | 1.883535 | -0.01 | -0.27 | 1.8885413 | 1.8890094 | 1.88134 | 0 |
| 1777766220 | 1.8885413 | 0 | 0.19 | 1.8844706 | 1.8885413 | 1.8844706 | 0 |
| 1777679820 | 1.8850009 | -0 | -0.20 | 1.889115 | 1.8936 | 1.8835717 | 0 |
| 1777593420 | 1.88884 | -0 | -0.18 | 1.8923 | 1.8944 | 1.8847 | 0 |
| 1777507020 | 1.89234 | 0.01 | 0.55 | 1.88178 | 1.89674 | 1.884315 | 0 |
| 1777420620 | 1.882075 | -0 | -0.04 | 1.882605 | 1.885615 | 1.8797 | 0 |
| 1777334220 | 1.882875 | -0.01 | -0.48 | 1.89192 | 1.88992 | 1.8822857 | 0 |
| 1777247820 | 1.891965 | -0 | -0.09 | 1.8912905 | 1.895825 | 1.890895 | 0 |
| 1777161420 | 1.8937544 | 0 | 0.00 | 1.8937544 | 1.8937544 | 1.8937544 | 0 |
| 1777075020 | 1.8937544 | 0 | 0.26 | 1.88865 | 1.8941 | 1.88819 | 0 |
| 1776988620 | 1.888825 | 0 | 0.14 | 1.88616 | 1.89189 | 1.884465 | 0 |
| 1776902220 | 1.88613 | -0 | -0.08 | 1.887625 | 1.8889 | 1.877775 | 0 |
| 1776815820 | 1.88761 | 0 | 0.07 | 1.886115 | 1.8903 | 1.8832 | 0 |
| 1776729420 | 1.8862 | 0 | 0.07 | 1.889705 | 1.89 | 1.8845 | 0 |
| 1776642960 | 1.8847987 | 0 | 0.00 | 1.8847987 | 1.8847987 | 1.8847987 | 0 |
| 1776556560 | 1.8847987 | -0 | -0.00 | 1.8847987 | 1.885726 | 1.8847987 | 0 |
| 1776470220 | 1.8848 | -0 | -0.23 | 1.889325 | 1.8878 | 1.88087 | 0 |
| 1776383820 | 1.8891 | -0 | -0.13 | 1.891625 | 1.89127 | 1.88551 | 0 |
| 1776297420 | 1.8915 | -0.01 | -0.68 | 1.904135 | 1.9027 | 1.8835 | 0 |
| 1776211020 | 1.90439 | 0 | 0.03 | 1.90393 | 1.9092 | 1.900575 | 0 |
| 1776124620 | 1.903815 | -0 | -0.23 | 1.908025 | 1.909525 | 1.901735 | 0 |
| 1776038220 | 1.90816 | 0 | 0.20 | 1.9043413 | 1.920975 | 1.9009003 | 0 |
| 1775951820 | 1.9043412 | 0 | 0.00 | 1.9043412 | 1.9043412 | 1.9043412 | 0 |
| 1775865420 | 1.9043412 | 0.01 | 0.33 | 1.897805 | 1.907575 | 1.8974751 | 0 |
| 1775779020 | 1.89811 | -0 | -0.23 | 1.902685 | 1.90816 | 1.8954 | 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。
