Hot Features
プレミアム
Pound Sterling vs Bangladeshi Taka (GBPBDT)
FX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.12991 | -1.29232278078 | 164.81254 | 164.94033 | 162.25255 | 0 | 0 | FX |
| 4 | -2.95265 | -1.78262143186 | 165.63528 | 165.63528 | 162.25255 | 0 | 0 | FX |
| 12 | 0.06603 | 0.0406047107122 | 162.6166 | 167.69363 | 161.79873 | 0 | 0 | FX |
| 26 | -1.07804 | -0.658302142999 | 163.76067 | 168.76882 | 161.79873 | 0 | 0 | FX |
| 52 | -1.96497 | -1.1934398072 | 164.6476 | 169.0328 | 158.91514 | 0 | 0 | FX |
| 156 | 25.41554 | 18.5153921453 | 137.26709 | 169.0328 | 133.01088 | 0 | 0 | FX |
| 260 | 44.83213 | 38.0415271891 | 117.8505 | 169.0328 | 105.84146 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 162.44111 | 0 | 0.00 | 162.44111 | 162.44111 | 162.44111 | 0 |
| 1781999820 | 162.44111 | -0.01 | -0.00 | 162.44111 | 162.44768 | 162.44111 | 0 |
| 1781913420 | 162.44768 | 0.2 | 0.12 | 162.44768 | 162.44768 | 162.25255 | 0 |
| 1781827020 | 162.25255 | -2.39 | -1.45 | 162.25255 | 164.64356 | 162.25255 | 0 |
| 1781740620 | 164.64356 | -0.21 | -0.13 | 164.64356 | 164.85283 | 164.64356 | 0 |
| 1781654220 | 164.85283 | 0.04 | 0.02 | 164.90312 | 164.90312 | 164.85283 | 0 |
| 1781567820 | 164.81254 | -0.13 | -0.08 | 164.81254 | 164.94032 | 164.81254 | 0 |
| 1781481420 | 164.94032 | -0.05 | -0.03 | 164.94032 | 164.94032 | 164.94032 | 0 |
| 1781395020 | 164.9929 | 0 | 0.00 | 164.9929 | 164.9929 | 164.9929 | 0 |
| 1781308620 | 164.9929 | 0.72 | 0.44 | 164.37784 | 164.9929 | 164.37784 | 0 |
| 1781222220 | 164.27123 | -0.15 | -0.09 | 164.27123 | 164.422 | 164.27123 | 0 |
| 1781135820 | 164.422 | -0.22 | -0.13 | 164.422 | 164.64389 | 164.422 | 0 |
| 1781049420 | 164.64389 | 0.79 | 0.48 | 164.64389 | 164.64389 | 163.85486 | 0 |
| 1780963020 | 163.85486 | -1.53 | -0.92 | 163.85486 | 165.38089 | 163.85486 | 0 |
| 1780876620 | 165.38089 | 0 | 0.00 | 165.38089 | 165.38089 | 165.38089 | 0 |
| 1780790220 | 165.38089 | 0 | 0.00 | 165.38089 | 165.38089 | 165.38089 | 0 |
| 1780703820 | 165.38089 | 0.33 | 0.20 | 164.98896 | 165.38089 | 165.01756 | 0 |
| 1780617420 | 165.05 | -0.05 | -0.03 | 165.05 | 165.09682 | 165.05 | 0 |
| 1780531020 | 165.09682 | -0.21 | -0.12 | 165.09682 | 165.30292 | 165.09682 | 0 |
| 1780444620 | 165.30292 | 0 | 0.00 | 165.37118 | 165.37118 | 165.30292 | 0 |
| 1780358220 | 165.29947 | 0.59 | 0.36 | 165.29947 | 165.29947 | 164.70465 | 0 |
| 1780271820 | 164.70465 | 0 | 0.00 | 164.70465 | 164.70465 | 164.70465 | 0 |
| 1780185420 | 164.70465 | 0 | 0.00 | 164.70465 | 164.70465 | 164.70465 | 0 |
| 1780099020 | 164.70465 | 0.31 | 0.19 | 164.3589 | 164.70465 | 164.3589 | 0 |
| 1780012620 | 164.39399 | -0.6 | -0.36 | 164.93429 | 164.93429 | 164.39399 | 0 |
| 1779926220 | 164.99142 | -0.57 | -0.34 | 165.24081 | 165.24081 | 164.99142 | 0 |
| 1779839820 | 165.55854 | -0.08 | -0.05 | 165.55854 | 165.63528 | 165.55854 | 0 |
| 1779753420 | 165.63528 | 0.79 | 0.48 | 165.63528 | 165.63528 | 164.84723 | 0 |
| 1779667020 | 164.84723 | -0.15 | -0.09 | 164.84723 | 164.99414 | 164.84723 | 0 |
| 1779580620 | 164.99414 | 0 | 0.00 | 164.99414 | 164.99414 | 164.98938 | 0 |
| 1779494220 | 164.98938 | -0.05 | -0.03 | 164.98938 | 165.03731 | 164.98938 | 0 |
| 1779407820 | 165.03731 | 0.33 | 0.20 | 165.03731 | 165.03731 | 164.70574 | 0 |
| 1779321420 | 164.70574 | 0.09 | 0.05 | 164.70574 | 164.70574 | 164.61654 | 0 |
| 1779235020 | 164.61654 | 0.49 | 0.30 | 164.61654 | 164.61654 | 164.12364 | 0 |
| 1779148620 | 164.12364 | -0.13 | -0.08 | 164.12364 | 164.25814 | 164.12364 | 0 |
| 1779062220 | 164.25814 | 0 | 0.00 | 164.25814 | 164.25814 | 164.25814 | 0 |
| 1778975820 | 164.25814 | -0.06 | -0.04 | 164.25814 | 164.32231 | 164.25814 | 0 |
| 1778889420 | 164.32231 | -1.63 | -0.98 | 164.32231 | 165.95656 | 164.32231 | 0 |
| 1778803020 | 165.95656 | 0.15 | 0.09 | 165.95656 | 165.95656 | 165.80466 | 0 |
| 1778716620 | 165.80466 | -0.65 | -0.39 | 166.4456 | 166.4456 | 165.80466 | 0 |
| 1778630220 | 166.45616 | -0.82 | -0.49 | 167.13262 | 167.13262 | 166.34585 | 0 |
| 1778543820 | 167.27562 | 0.35 | 0.21 | 167.25145 | 167.27562 | 166.92299 | 0 |
| 1778457420 | 166.92299 | 0 | 0.00 | 166.92299 | 166.92299 | 166.92299 | 0 |
| 1778371020 | 166.92299 | 0 | 0.00 | 166.92299 | 166.92299 | 166.92299 | 0 |
| 1778284620 | 166.92299 | 0.05 | 0.03 | 166.83614 | 166.92299 | 166.83614 | 0 |
| 1778198220 | 166.87471 | -0.82 | -0.49 | 167.05233 | 167.69363 | 166.87471 | 0 |
| 1778111820 | 167.69363 | 1.61 | 0.97 | 166.1223 | 167.69363 | 166.1223 | 0 |
| 1778025420 | 166.08095 | -0.13 | -0.08 | 166.14058 | 166.2105 | 166.08095 | 0 |
| 1777939020 | 166.2105 | 0.21 | 0.13 | 166.2105 | 166.2105 | 165.99685 | 0 |
| 1777852620 | 165.99685 | 0 | 0.00 | 165.99685 | 165.99685 | 165.99685 | 0 |
| 1777766220 | 165.99685 | 0 | 0.00 | 165.99685 | 165.99685 | 165.99685 | 0 |
| 1777679820 | 165.99685 | 0 | 0.00 | 165.99685 | 165.99685 | 165.99685 | 0 |
| 1777593420 | 165.99685 | 0.2 | 0.12 | 165.99685 | 165.99685 | 165.80017 | 0 |
| 1777507020 | 165.80017 | 0.03 | 0.02 | 165.80017 | 165.80017 | 165.77323 | 0 |
| 1777420620 | 165.77323 | -1.06 | -0.64 | 166.87548 | 166.87548 | 165.77323 | 0 |
| 1777334220 | 166.83501 | 1.29 | 0.78 | 166.83695 | 166.88415 | 165.54267 | 0 |
| 1777247820 | 165.54267 | 0.04 | 0.02 | 165.54267 | 165.54267 | 165.54267 | 0 |
| 1777161420 | 165.50356 | 0 | 0.00 | 165.50356 | 165.50356 | 165.50356 | 0 |
| 1777075020 | 165.50356 | -0.02 | -0.01 | 165.50356 | 165.52249 | 165.50356 | 0 |
| 1776988620 | 165.52249 | -0.38 | -0.23 | 166.31198 | 166.31198 | 165.52249 | 0 |
| 1776902220 | 165.89962 | 0.08 | 0.05 | 166.00712 | 166.08833 | 165.89962 | 0 |
| 1776815820 | 165.81924 | -0.07 | -0.04 | 165.77331 | 165.81924 | 165.76875 | 0 |
| 1776729420 | 165.8885 | -0.35 | -0.21 | 166.48106 | 166.48106 | 165.8885 | 0 |
| 1776642960 | 166.24058 | 0 | 0.00 | 166.24058 | 166.24058 | 166.24058 | 0 |
| 1776556560 | 166.24058 | -0.37 | -0.22 | 166.24058 | 166.61113 | 166.24058 | 0 |
| 1776470220 | 166.61113 | 0.32 | 0.19 | 166.28156 | 166.61113 | 166.28156 | 0 |
| 1776383820 | 166.28968 | -0.33 | -0.20 | 166.49709 | 166.49709 | 166.28968 | 0 |
| 1776297420 | 166.6216 | -0.19 | -0.11 | 166.95534 | 166.95534 | 166.6216 | 0 |
| 1776211020 | 166.81326 | 1.51 | 0.91 | 166.81326 | 166.81326 | 165.30645 | 0 |
| 1776124620 | 165.30645 | 0.23 | 0.14 | 165.08824 | 165.30645 | 165.07404 | 0 |
| 1776038220 | 165.07404 | 0.02 | 0.01 | 165.07404 | 165.07404 | 165.07404 | 0 |
| 1775951820 | 165.05132 | 0 | 0.00 | 165.05132 | 165.05132 | 165.05132 | 0 |
| 1775865420 | 165.05132 | 0.34 | 0.21 | 165.05132 | 165.05132 | 164.70899 | 0 |
| 1775779020 | 164.70899 | -0.54 | -0.33 | 164.60593 | 165.24619 | 164.60593 | 0 |
| 1775692620 | 165.24619 | 1.8 | 1.10 | 163.53541 | 165.24619 | 163.53543 | 0 |
| 1775606220 | 163.45012 | 1.42 | 0.88 | 163.45012 | 163.45012 | 162.02977 | 0 |
| 1775519820 | 162.02977 | 0 | 0.00 | 162.02977 | 162.02977 | 162.02977 | 0 |
| 1775433420 | 162.02977 | 0 | 0.00 | 162.02977 | 162.02977 | 162.02977 | 0 |
| 1775347020 | 162.02977 | 0 | 0.00 | 162.02977 | 162.02977 | 162.02977 | 0 |
| 1775260620 | 162.02977 | 0.23 | 0.14 | 162.02977 | 162.02977 | 162.02977 | 0 |
| 1775174220 | 161.79873 | -1.91 | -1.17 | 163.79478 | 163.79478 | 161.79873 | 0 |
| 1775087820 | 163.7102 | 1.75 | 1.08 | 163.7102 | 163.7102 | 161.96197 | 0 |
| 1775001420 | 161.96197 | -0.67 | -0.41 | 162.57506 | 162.57506 | 161.96197 | 0 |
| 1774915020 | 162.63306 | -0.34 | -0.21 | 162.6166 | 162.81387 | 162.6166 | 0 |
| 1774828620 | 162.97134 | 0 | 0.00 | 162.97134 | 162.97134 | 162.97134 | 0 |
| 1774742220 | 162.97134 | -0.01 | -0.01 | 162.97134 | 162.9798 | 162.97134 | 0 |
| 1774655820 | 162.9798 | -0.47 | -0.29 | 163.47009 | 163.49088 | 162.9798 | 0 |
| 1774569420 | 163.44836 | -1.1 | -0.67 | 164.55988 | 164.55988 | 163.42097 | 0 |
| 1774483020 | 164.54657 | 0.25 | 0.15 | 164.2992 | 164.54657 | 164.2992 | 0 |
| 1774396620 | 164.3011 | 0.36 | 0.22 | 163.94769 | 164.378 | 163.94769 | 0 |
| 1774310220 | 163.93821 | -0.42 | -0.25 | 163.85005 | 163.93821 | 163.85005 | 0 |
| 1774223820 | 164.35644 | 0 | 0.00 | 164.35644 | 164.35644 | 164.35644 | 0 |
| 1774137420 | 164.35644 | 0 | 0.00 | 164.35644 | 164.35644 | 164.35644 | 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。
