Hot Features
プレミアム
Pound Sterling vs Bosnia/Herzegovina Convertible Marka (GBPBAM)
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 | -0.0110178 | -0.486100292632 | 2.2665693 | 2.2666875 | 2.2555515 | 0 | 0 | FX |
| 4 | -0.0081059 | -0.358088640092 | 2.2636574 | 2.2678045 | 2.2539528 | 0 | 0 | FX |
| 12 | -0.005515 | -0.243911446214 | 2.2610665 | 2.2678045 | 2.2396793 | 0 | 0 | FX |
| 26 | 0.0231962 | 1.03909086515 | 2.2323553 | 2.2698311 | 2.2307385 | 0 | 0 | FX |
| 52 | -0.0308642 | -1.34989450956 | 2.2864157 | 2.2968069 | 2.2116928 | 0 | 0 | FX |
| 156 | -0.0371763 | -1.62148773178 | 2.2927278 | 2.3969605 | 2.2116928 | 0 | 0 | FX |
| 260 | -0.0267237 | -1.17092364672 | 2.2822752 | 2.3969605 | 2.1180401 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781827020 | 2.2555515 | -0.01 | -0.29 | 2.2555515 | 2.2620995 | 2.2555515 | 0 |
| 1781740620 | 2.2620995 | 0 | 0.01 | 2.2620995 | 2.2620995 | 2.2619164 | 0 |
| 1781654220 | 2.2619164 | 0 | 0.01 | 2.2629633 | 2.2629633 | 2.2619164 | 0 |
| 1781567820 | 2.2617856 | -0 | -0.19 | 2.2617856 | 2.2660178 | 2.2617856 | 0 |
| 1781481420 | 2.2660178 | 0 | 0.00 | 2.2660178 | 2.2660178 | 2.2660178 | 0 |
| 1781395020 | 2.2660178 | -0 | -0.03 | 2.2660178 | 2.2666875 | 2.2660178 | 0 |
| 1781308620 | 2.2666875 | 0 | 0.07 | 2.2665693 | 2.2666875 | 2.2665693 | 0 |
| 1781222220 | 2.2651124 | -0 | -0.12 | 2.2651124 | 2.2678045 | 2.2651124 | 0 |
| 1781135820 | 2.2678045 | 0 | 0.13 | 2.2678045 | 2.2678045 | 2.2649681 | 0 |
| 1781049420 | 2.2649681 | -0 | -0.02 | 2.2649681 | 2.2655322 | 2.2649681 | 0 |
| 1780963020 | 2.2655322 | 0 | 0.08 | 2.2655322 | 2.2655322 | 2.2637491 | 0 |
| 1780876620 | 2.2637491 | 0 | 0.00 | 2.2637491 | 2.2637491 | 2.2637491 | 0 |
| 1780790220 | 2.2637491 | 0 | 0.00 | 2.2637491 | 2.2637491 | 2.2637491 | 0 |
| 1780703820 | 2.2637491 | 0 | 0.12 | 2.2603349 | 2.2637491 | 2.2607268 | 0 |
| 1780617420 | 2.2611058 | -0 | -0.15 | 2.2611058 | 2.2645485 | 2.2611058 | 0 |
| 1780531020 | 2.2645485 | 0 | 0.12 | 2.2645485 | 2.2645485 | 2.2619164 | 0 |
| 1780444620 | 2.2619164 | 0 | 0.03 | 2.2622435 | 2.2622435 | 2.2619164 | 0 |
| 1780358220 | 2.2612888 | 0.01 | 0.33 | 2.2612888 | 2.2612888 | 2.2539528 | 0 |
| 1780271820 | 2.2539528 | 0 | 0.00 | 2.2539528 | 2.2539528 | 2.2539528 | 0 |
| 1780185420 | 2.2539528 | 0 | 0.00 | 2.2539528 | 2.2539528 | 2.2539528 | 0 |
| 1780099020 | 2.2539528 | -0 | -0.15 | 2.2567617 | 2.2567617 | 2.2539528 | 0 |
| 1780012620 | 2.2572435 | -0 | -0.05 | 2.2575301 | 2.2575301 | 2.2572435 | 0 |
| 1779926220 | 2.2582991 | -0.01 | -0.32 | 2.2611319 | 2.2611319 | 2.2582991 | 0 |
| 1779839820 | 2.2654403 | -0 | -0.05 | 2.2654403 | 2.2664905 | 2.2654403 | 0 |
| 1779753420 | 2.2664905 | 0 | 0.21 | 2.2664905 | 2.2664905 | 2.2617202 | 0 |
| 1779667020 | 2.2617202 | -0 | -0.09 | 2.2617202 | 2.263736 | 2.2617202 | 0 |
| 1779580620 | 2.263736 | 0 | 0.00 | 2.263736 | 2.263736 | 2.2636574 | 0 |
| 1779494220 | 2.2636574 | 0 | 0.05 | 2.2636574 | 2.2636574 | 2.2626229 | 0 |
| 1779407820 | 2.2626229 | 0 | 0.15 | 2.2626229 | 2.2626229 | 2.2593296 | 0 |
| 1779321420 | 2.2593296 | 0 | 0.11 | 2.2593296 | 2.2593296 | 2.2568138 | 0 |
| 1779235020 | 2.2568138 | 0.01 | 0.47 | 2.2568138 | 2.2568138 | 2.2462773 | 0 |
| 1779148620 | 2.2462773 | -0 | -0.02 | 2.2462773 | 2.2467031 | 2.2462773 | 0 |
| 1779062220 | 2.2467031 | -0 | -0.04 | 2.2467031 | 2.2467031 | 2.2467031 | 0 |
| 1778975820 | 2.2476455 | 0 | 0.00 | 2.2476455 | 2.2476455 | 2.2476455 | 0 |
| 1778889420 | 2.2476455 | -0.01 | -0.47 | 2.2476455 | 2.258247 | 2.2476455 | 0 |
| 1778803020 | 2.258247 | 0 | 0.13 | 2.258247 | 2.258247 | 2.2553694 | 0 |
| 1778716620 | 2.2553694 | -0 | -0.02 | 2.2556425 | 2.2556425 | 2.2553694 | 0 |
| 1778630220 | 2.2557856 | -0.01 | -0.25 | 2.2594731 | 2.2594731 | 2.2543945 | 0 |
| 1778543820 | 2.2614064 | -0 | -0.01 | 2.2610796 | 2.2616418 | 2.2610796 | 0 |
| 1778457420 | 2.2616418 | 0 | 0.00 | 2.2616418 | 2.2616418 | 2.2616418 | 0 |
| 1778370960 | 2.2616418 | 0 | 0.01 | 2.2619557 | 2.2619557 | 2.2614326 | 0 |
| 1778284620 | 2.2614326 | 0 | 0.04 | 2.2599953 | 2.2614326 | 2.2599953 | 0 |
| 1778198220 | 2.2605177 | -0 | -0.11 | 2.2630026 | 2.2631073 | 2.2605177 | 0 |
| 1778111820 | 2.2631073 | -0 | -0.07 | 2.2652304 | 2.2652304 | 2.2631073 | 0 |
| 1778025420 | 2.2646665 | 0 | 0.05 | 2.2654797 | 2.2654797 | 2.2634871 | 0 |
| 1777939020 | 2.2634871 | 0 | 0.22 | 2.2634871 | 2.2634871 | 2.2585208 | 0 |
| 1777852620 | 2.2585208 | 0 | 0.00 | 2.2585208 | 2.2585208 | 2.2585208 | 0 |
| 1777766220 | 2.2585208 | 0 | 0.00 | 2.2585208 | 2.2585208 | 2.2585208 | 0 |
| 1777679820 | 2.2585208 | 0 | 0.00 | 2.2585208 | 2.2585208 | 2.2585208 | 0 |
| 1777593420 | 2.2585208 | 0 | 0.07 | 2.2585208 | 2.2585208 | 2.2569961 | 0 |
| 1777507020 | 2.2569961 | 0 | 0.10 | 2.2569961 | 2.2569961 | 2.2546544 | 0 |
| 1777420620 | 2.2546544 | -0 | -0.15 | 2.2584947 | 2.2584947 | 2.2546544 | 0 |
| 1777334220 | 2.2579472 | 0 | 0.15 | 2.2579732 | 2.2586121 | 2.2546544 | 0 |
| 1777247820 | 2.2546544 | 0 | 0.02 | 2.2546544 | 2.2546544 | 2.2546544 | 0 |
| 1777161420 | 2.2541087 | 0 | 0.00 | 2.2541087 | 2.2541087 | 2.2541087 | 0 |
| 1777075020 | 2.2541087 | -0 | -0.19 | 2.2541087 | 2.2584686 | 2.2541087 | 0 |
| 1776988620 | 2.2584686 | 0.01 | 0.36 | 2.2558637 | 2.2584686 | 2.2558637 | 0 |
| 1776902220 | 2.2502703 | 0 | 0.13 | 2.2498562 | 2.2509566 | 2.2498562 | 0 |
| 1776815820 | 2.2473097 | 0 | 0.04 | 2.2448206 | 2.2473097 | 2.2448206 | 0 |
| 1776729420 | 2.2464321 | 0 | 0.19 | 2.2453876 | 2.2464321 | 2.2453876 | 0 |
| 1776642960 | 2.2421441 | 0 | 0.00 | 2.2421441 | 2.2421441 | 2.2421441 | 0 |
| 1776556560 | 2.2421441 | -0 | -0.22 | 2.2421441 | 2.2471419 | 2.2421441 | 0 |
| 1776470220 | 2.2471419 | 0 | 0.07 | 2.2483947 | 2.2471419 | 2.242697 | 0 |
| 1776383820 | 2.2455938 | -0 | -0.20 | 2.2483947 | 2.2483947 | 2.2455938 | 0 |
| 1776297420 | 2.2500503 | 0 | 0.05 | 2.250853 | 2.250853 | 2.2500503 | 0 |
| 1776211020 | 2.2489507 | 0 | 0.06 | 2.2489507 | 2.2489507 | 2.2476584 | 0 |
| 1776124620 | 2.2476584 | 0 | 0.18 | 2.2437776 | 2.2476584 | 2.2435845 | 0 |
| 1776038220 | 2.2435845 | -0 | -0.01 | 2.2435845 | 2.2435845 | 2.2435845 | 0 |
| 1775951820 | 2.2438033 | 0 | 0.00 | 2.2438033 | 2.2438033 | 2.2438033 | 0 |
| 1775865420 | 2.2438033 | -0 | -0.13 | 2.2438033 | 2.2467418 | 2.2438033 | 0 |
| 1775779020 | 2.2467418 | -0 | -0.12 | 2.2451685 | 2.2495327 | 2.2451685 | 0 |
| 1775692620 | 2.2495327 | 0.01 | 0.33 | 2.24325 | 2.2495327 | 2.24325 | 0 |
| 1775606220 | 2.2420798 | -0 | -0.06 | 2.2420798 | 2.2433658 | 2.2420798 | 0 |
| 1775519820 | 2.2433658 | 0 | 0.00 | 2.2433658 | 2.2433658 | 2.2433658 | 0 |
| 1775433420 | 2.2433658 | 0 | 0.00 | 2.2433658 | 2.2433658 | 2.2433658 | 0 |
| 1775347020 | 2.2433658 | 0 | 0.00 | 2.2433658 | 2.2433658 | 2.2433658 | 0 |
| 1775260620 | 2.2433658 | 0 | 0.16 | 2.2433658 | 2.2433658 | 2.2433658 | 0 |
| 1775174220 | 2.2396793 | -0 | -0.20 | 2.2452329 | 2.2452329 | 2.2396793 | 0 |
| 1775087820 | 2.2440994 | -0.01 | -0.39 | 2.2440994 | 2.2528364 | 2.2440994 | 0 |
| 1775001420 | 2.2528364 | 0 | 0.09 | 2.2499596 | 2.2528364 | 2.2499596 | 0 |
| 1774915020 | 2.2507624 | -0.01 | -0.30 | 2.2524473 | 2.2533165 | 2.2507624 | 0 |
| 1774828620 | 2.257478 | 0 | 0.00 | 2.257478 | 2.257478 | 2.257478 | 0 |
| 1774742220 | 2.257478 | 0 | 0.00 | 2.257478 | 2.257478 | 2.257478 | 0 |
| 1774655820 | 2.257478 | -0 | -0.15 | 2.2610665 | 2.2613541 | 2.257478 | 0 |
| 1774569420 | 2.260766 | 0 | 0.05 | 2.2598386 | 2.2608575 | 2.2598386 | 0 |
| 1774483020 | 2.2596559 | 0 | 0.00 | 2.2595906 | 2.2596559 | 2.2595906 | 0 |
| 1774396620 | 2.2596167 | -0 | -0.07 | 2.2612757 | 2.2612757 | 2.2596167 | 0 |
| 1774310220 | 2.261158 | -0 | -0.13 | 2.2569049 | 2.261158 | 2.2569049 | 0 |
| 1774223820 | 2.2640242 | 0 | 0.00 | 2.2640242 | 2.2640242 | 2.2640242 | 0 |
| 1774137420 | 2.2640242 | -0 | -0.00 | 2.2640242 | 2.2640504 | 2.2640242 | 0 |
| 1774051020 | 2.2640504 | -0 | -0.10 | 2.26887 | 2.2685805 | 2.2640504 | 0 |
| 1773964620 | 2.2663066 | 0 | 0.14 | 2.2635264 | 2.2663066 | 2.2635264 | 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。
