Pound Sterling vs Bahraini Dinar (GBPBHD)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0004286 | -0.0868541765794 | 0.4934708 | 0.4941161 | 0.4911744 | 0 | 0 | FX |
4 | -0.0046078 | -0.925911785391 | 0.49765 | 0.5062121 | 0.4911744 | 0 | 0 | FX |
12 | 0.0058107 | 1.19259530634 | 0.4872315 | 0.5062121 | 0.4771892 | 0 | 0 | FX |
26 | 0.0236389 | 5.03594670084 | 0.4694033 | 0.5062121 | 0.4636436 | 0 | 0 | FX |
52 | 0.0360081 | 7.87864625419 | 0.4570341 | 0.5062121 | 0.4553451 | 0 | 0 | FX |
156 | -0.0224636 | -4.35758433756 | 0.5155058 | 0.5214831 | 0.3733646 | 0 | 0 | FX |
260 | 0.0176333 | 3.70908075133 | 0.4754089 | 0.5366947 | 0.3733646 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728950220 | 0.4925317 | -6.1E-5 | -0.01 | 0.4926602 | 0.4926078 | 0.4912695 | 0 |
1728863820 | 0.4925925 | 7.5E-5 | 0.02 | 0.4925925 | 0.4925925 | 0.4925925 | 0 |
1728777420 | 0.4925172 | 0 | 0.00 | 0.4925172 | 0.4925172 | 0.4925172 | 0 |
1728691020 | 0.4925172 | 0.0002 | 0.04 | 0.4922771 | 0.4931117 | 0.4916165 | 0 |
1728604620 | 0.4923172 | -5.2E-5 | -0.01 | 0.4926502 | 0.4932325 | 0.4911744 | 0 |
1728518220 | 0.492369 | -0.001336 | -0.27 | 0.4935825 | 0.4935884 | 0.4922555 | 0 |
1728431820 | 0.4937048 | 0.0004856 | 0.10 | 0.4934708 | 0.4941161 | 0.492697 | 0 |
1728345420 | 0.4932192 | -0.001401 | -0.28 | 0.4975296 | 0.4975296 | 0.4925814 | 0 |
1728259020 | 0.4946198 | 1.0E-7 | 0.00 | 0.4946198 | 0.4946198 | 0.4946198 | 0 |
1728172620 | 0.4946197 | 0 | 0.00 | 0.4965673 | 0.4972501 | 0.4946197 | 0 |
1728086220 | 0.4946197 | -0.00028 | -0.06 | 0.4950536 | 0.4965525 | 0.4936208 | 0 |
1727999820 | 0.4948993 | -0.005209 | -1.04 | 0.4998198 | 0.4995196 | 0.4936348 | 0 |
1727913420 | 0.500108 | -0.000417 | -0.08 | 0.5005669 | 0.5011851 | 0.4996491 | 0 |
1727827020 | 0.500525 | -0.003657 | -0.73 | 0.5041804 | 0.5043328 | 0.4991939 | 0 |
1727740620 | 0.5041825 | 0.0007413 | 0.15 | 0.5041151 | 0.5059759 | 0.5035124 | 0 |
1727654220 | 0.5034412 | 0 | 0.00 | 0.5034412 | 0.5034412 | 0.5034412 | 0 |
1727567760 | 0.5034412 | 0 | 0.00 | 0.5034412 | 0.5034412 | 0.5034412 | 0 |
1727481360 | 0.5034412 | -0.002028 | -0.40 | 0.5055013 | 0.5059452 | 0.5034412 | 0 |
1727395020 | 0.5054693 | 0.0036446 | 0.73 | 0.5019889 | 0.5062121 | 0.5024241 | 0 |
1727308620 | 0.5018247 | -0.003842 | -0.76 | 0.5061012 | 0.5059027 | 0.501525 | 0 |
1727222220 | 0.5056671 | 0.002802 | 0.56 | 0.5029822 | 0.5059023 | 0.5026235 | 0 |
1727135820 | 0.5028651 | 0.0008904 | 0.18 | 0.5016552 | 0.5033611 | 0.4991933 | 0 |
1727049420 | 0.5019747 | 0 | 0.00 | 0.5019747 | 0.5019747 | 0.5019747 | 0 |
1726963020 | 0.5019747 | 0 | 0.00 | 0.5019747 | 0.5019747 | 0.5019747 | 0 |
1726876620 | 0.5019747 | 0.0016654 | 0.33 | 0.5004045 | 0.5022632 | 0.5000893 | 0 |
1726790220 | 0.5003093 | 0.0027804 | 0.56 | 0.497377 | 0.5009796 | 0.4975738 | 0 |
1726703820 | 0.4975289 | 0.0013912 | 0.28 | 0.495946 | 0.5006178 | 0.4957113 | 0 |
1726617420 | 0.4961377 | -0.001482 | -0.30 | 0.49765 | 0.4985958 | 0.4954326 | 0 |
1726531020 | 0.4976199 | 0.0031698 | 0.64 | 0.4955504 | 0.498044 | 0.4955504 | 0 |
1726444620 | 0.4944501 | -0.00027 | -0.05 | 0.4949405 | 0.4953978 | 0.4944501 | 0 |
1726358220 | 0.4947197 | 0 | 0.00 | 0.4947197 | 0.4947197 | 0.4947197 | 0 |
1726271820 | 0.4947197 | -3.0E-6 | -0.00 | 0.4951005 | 0.4956385 | 0.4944895 | 0 |
1726185420 | 0.4947226 | 0.0031912 | 0.65 | 0.4913548 | 0.4947226 | 0.4912712 | 0 |
1726099020 | 0.4915314 | -0.001465 | -0.30 | 0.492702 | 0.493978 | 0.4902957 | 0 |
1726012620 | 0.4929961 | 0.0003987 | 0.08 | 0.4922661 | 0.4937348 | 0.4918217 | 0 |
1725926220 | 0.4925974 | -0.003757 | -0.76 | 0.4960342 | 0.4960342 | 0.492539 | 0 |
1725839820 | 0.4963546 | 0.0014629 | 0.30 | 0.4963546 | 0.4963546 | 0.4949064 | 0 |
1725753420 | 0.4948917 | 0 | 0.00 | 0.4948917 | 0.4948917 | 0.4948917 | 0 |
1725667020 | 0.4948917 | -0.00166 | -0.33 | 0.4964429 | 0.4988635 | 0.4944091 | 0 |
1725580620 | 0.4965518 | 0.0011517 | 0.23 | 0.4952274 | 0.496859 | 0.4954019 | 0 |
1725494220 | 0.4954001 | 0.0012755 | 0.26 | 0.4941377 | 0.4960336 | 0.4939296 | 0 |
1725407820 | 0.4941246 | -0.000909 | -0.18 | 0.4952552 | 0.4951871 | 0.4932644 | 0 |
1725321420 | 0.4950336 | 0.000203 | 0.04 | 0.4961918 | 0.4961918 | 0.4947357 | 0 |
1725235020 | 0.4948306 | 0 | 0.00 | 0.4948306 | 0.4948306 | 0.4948306 | 0 |
1725148620 | 0.4948306 | 0.0006167 | 0.12 | 0.4965222 | 0.4965222 | 0.4942139 | 0 |
1725062220 | 0.4942139 | -0.001868 | -0.38 | 0.4961977 | 0.4973046 | 0.4942139 | 0 |
1724975820 | 0.4960818 | -0.001072 | -0.22 | 0.497287 | 0.4985175 | 0.4953943 | 0 |
1724889420 | 0.4971536 | -0.002461 | -0.49 | 0.4994484 | 0.4992673 | 0.4964517 | 0 |
1724803020 | 0.4996145 | 0.002547 | 0.51 | 0.4970052 | 0.4998013 | 0.4969883 | 0 |
1724716620 | 0.4970675 | -0.000632 | -0.13 | 0.494652 | 0.497657 | 0.494652 | 0 |
1724630220 | 0.4976991 | 0 | 0.00 | 0.4976991 | 0.4976991 | 0.4976991 | 0 |
1724543820 | 0.4976991 | -0.000206 | -0.04 | 0.4943952 | 0.4981105 | 0.4943952 | 0 |
1724457420 | 0.4979047 | 0.0043961 | 0.89 | 0.4934927 | 0.4985108 | 0.4938751 | 0 |
1724371020 | 0.4935086 | 0.0002683 | 0.05 | 0.4932214 | 0.4944841 | 0.4928789 | 0 |
1724284620 | 0.4932403 | 0.0020735 | 0.42 | 0.4910698 | 0.4942503 | 0.4903413 | 0 |
1724198220 | 0.4911668 | 0.0015183 | 0.31 | 0.4893793 | 0.4912712 | 0.4891253 | 0 |
1724111820 | 0.4896485 | 0.0032065 | 0.66 | 0.4863507 | 0.4897145 | 0.4863507 | 0 |
1724025420 | 0.486442 | 0 | 0.00 | 0.486442 | 0.486442 | 0.486442 | 0 |
1723939020 | 0.486442 | -0.001409 | -0.29 | 0.486442 | 0.486442 | 0.486442 | 0 |
1723852620 | 0.4878506 | 0.0031654 | 0.65 | 0.4863328 | 0.4882518 | 0.4852706 | 0 |
1723766220 | 0.4846852 | 0.0013403 | 0.28 | 0.483422 | 0.4861277 | 0.4828776 | 0 |
1723679820 | 0.4833449 | -0.001501 | -0.31 | 0.4848201 | 0.48472 | 0.4833449 | 0 |
1723593420 | 0.4848456 | 0.0035835 | 0.74 | 0.4811397 | 0.4849222 | 0.4814014 | 0 |
1723507020 | 0.4812621 | 0.00043 | 0.09 | 0.4783627 | 0.4822306 | 0.4784409 | 0 |
1723420620 | 0.4808321 | 0 | 0.00 | 0.4808321 | 0.4808321 | 0.4808321 | 0 |
1723334220 | 0.4808321 | 0 | 0.00 | 0.4771892 | 0.4808321 | 0.4771892 | 0 |
1723247820 | 0.4808321 | 0.0004996 | 0.10 | 0.48014 | 0.4813699 | 0.4799066 | 0 |
1723161420 | 0.4803325 | 0.0019871 | 0.42 | 0.4777432 | 0.48064 | 0.477506 | 0 |
1723075020 | 0.4783454 | -1.6E-5 | -0.00 | 0.4780645 | 0.4797118 | 0.4783454 | 0 |
1722988620 | 0.478361 | -0.003724 | -0.77 | 0.4818447 | 0.4819009 | 0.4780862 | 0 |
1722902220 | 0.4820852 | 0.0018546 | 0.39 | 0.4780647 | 0.4827888 | 0.477894 | 0 |
1722815820 | 0.4802306 | -0.002459 | -0.51 | 0.4802306 | 0.4826898 | 0.4802306 | 0 |
1722729420 | 0.4826898 | 0 | 0.00 | 0.4789343 | 0.4826898 | 0.4826898 | 0 |
1722643020 | 0.4826898 | 0.0026974 | 0.56 | 0.479629 | 0.483906 | 0.479166 | 0 |
1722556620 | 0.4799924 | -0.004626 | -0.95 | 0.4845412 | 0.4846327 | 0.4798158 | 0 |
1722470220 | 0.4846181 | 0.0006438 | 0.13 | 0.483712 | 0.4847923 | 0.483365 | 0 |
1722383820 | 0.4839743 | -0.000743 | -0.15 | 0.4844747 | 0.4847988 | 0.4834173 | 0 |
1722297420 | 0.4847173 | -0.00026 | -0.05 | 0.4850971 | 0.4853154 | 0.4827056 | 0 |
1722124800 | 0.4849777 | 0 | 0.00 | 0.4849777 | 0.4849777 | 0.4849777 | 0 |
1722124620 | 0.4849777 | 0 | 0.00 | 0.4849777 | 0.4849777 | 0.4849777 | 0 |
1722038220 | 0.4849777 | 0.000438 | 0.09 | 0.4846869 | 0.485209 | 0.4844868 | 0 |
1721951820 | 0.4845397 | -0.001683 | -0.35 | 0.4859624 | 0.4864736 | 0.4843314 | 0 |
1721865420 | 0.4862226 | -0.000277 | -0.06 | 0.4862068 | 0.4875666 | 0.4854611 | 0 |
1721779020 | 0.4864993 | -0.000967 | -0.20 | 0.4872315 | 0.4873792 | 0.4860624 | 0 |
1721692620 | 0.487466 | 0.000544 | 0.11 | 0.4869365 | 0.4876049 | 0.486497 | 0 |
1721606220 | 0.486922 | 0.0003064 | 0.06 | 0.4870318 | 0.486922 | 0.4869131 | 0 |
1721519820 | 0.4866156 | 0 | 0.00 | 0.4866156 | 0.4866156 | 0.4866156 | 0 |
1721433420 | 0.4866156 | -0.001299 | -0.27 | 0.4878425 | 0.4877613 | 0.4862601 | 0 |
1721347020 | 0.4879149 | -0.002277 | -0.46 | 0.4902088 | 0.4902561 | 0.4878831 | 0 |
1721260620 | 0.4901914 | 0.0011412 | 0.23 | 0.4888439 | 0.4914809 | 0.488739 | 0 |
1721174220 | 0.4890502 | 0.0002672 | 0.05 | 0.4886526 | 0.4890502 | 0.4878658 | 0 |
1721087820 | 0.488783 | 0.000238 | 0.05 | 0.4888272 | 0.4897123 | 0.4886348 | 0 |
1721001420 | 0.488545 | -0.000196 | -0.04 | 0.488545 | 0.488741 | 0.488545 | 0 |
1720915020 | 0.488741 | 0 | 0.00 | 0.4877903 | 0.488741 | 0.4877903 | 0 |
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