Hot Features
プレミアム
Pound Sterling vs Burundi Franc (GBPBIF)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 68.0066 | 1.81439161149 | 3748.1765 | 3831.1007 | 3748.1765 | 0 | 0 | FX |
| 4 | 150.5362 | 4.10667486822 | 3665.6469 | 3831.1007 | 3660.2426 | 0 | 0 | FX |
| 12 | 76.2987 | 2.04013525124 | 3739.8844 | 3831.1007 | 3582.398 | 0 | 0 | FX |
| 26 | 22.4355 | 0.591380934251 | 3793.7476 | 3897.3983 | 3582.398 | 0 | 0 | FX |
| 52 | 142.9991 | 3.89305572495 | 3673.184 | 3897.3983 | 3532.6659 | 0 | 0 | FX |
| 156 | 1122.1229 | 41.651738146 | 2694.0602 | 3897.3983 | 2069.0483 | 0 | 0 | FX |
| 260 | 1372.6454 | 56.1745128794 | 2443.5377 | 3897.3983 | 2069.0483 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741651020 | 3831.1007 | 5.17 | 0.14 | 3829.0496 | 3831.1007 | 3829.0496 | 0 |
| 1741564620 | 3825.9275 | 0 | 0.00 | 3825.9275 | 3825.9275 | 3825.9275 | 0 |
| 1741478220 | 3825.9275 | 0 | 0.00 | 3825.9275 | 3825.9275 | 3825.9275 | 0 |
| 1741391820 | 3825.9275 | 7.85 | 0.21 | 3819.9228 | 3825.9275 | 3819.9228 | 0 |
| 1741305420 | 3818.0765 | 22.02 | 0.58 | 3774.4539 | 3818.0765 | 3774.4539 | 0 |
| 1741219020 | 3796.0601 | 21.88 | 0.58 | 3760.5273 | 3796.0601 | 3760.5273 | 0 |
| 1741132620 | 3774.1822 | 24.6 | 0.66 | 3748.1765 | 3774.1822 | 3748.1765 | 0 |
| 1741046220 | 3749.5837 | 19.29 | 0.52 | 3727.2424 | 3749.5837 | 3727.2424 | 0 |
| 1740959820 | 3730.2894 | 0.75 | 0.02 | 3730.2894 | 3730.2894 | 3729.5441 | 0 |
| 1740873420 | 3729.5441 | 0 | 0.00 | 3729.5441 | 3729.5441 | 3729.5441 | 0 |
| 1740787020 | 3729.5441 | -24.15 | -0.64 | 3762.6571 | 3762.6571 | 3729.5441 | 0 |
| 1740700620 | 3753.6898 | 5.88 | 0.16 | 3755.7408 | 3755.7408 | 3753.6898 | 0 |
| 1740614220 | 3747.814 | 2.01 | 0.05 | 3741.6518 | 3747.814 | 3741.6518 | 0 |
| 1740527820 | 3745.8024 | 2.42 | 0.06 | 3739.7922 | 3745.8024 | 3739.7922 | 0 |
| 1740441420 | 3743.382 | -1.86 | -0.05 | 3737.1405 | 3743.382 | 3737.1405 | 0 |
| 1740355020 | 3745.2437 | 0 | 0.00 | 3745.2437 | 3745.2437 | 3745.2437 | 0 |
| 1740268620 | 3745.2437 | -1.06 | -0.03 | 3745.2437 | 3746.3071 | 3745.2437 | 0 |
| 1740182220 | 3746.3071 | 11.72 | 0.31 | 3730.8938 | 3746.3071 | 3730.8938 | 0 |
| 1740095820 | 3734.5897 | 9.41 | 0.25 | 3727.293 | 3734.5897 | 3727.293 | 0 |
| 1740009420 | 3725.179 | -7.3 | -0.20 | 3740.816 | 3740.816 | 3725.179 | 0 |
| 1739923020 | 3732.4787 | 0.95 | 0.03 | 3738.114 | 3738.114 | 3732.4787 | 0 |
| 1739836620 | 3731.5299 | 7.62 | 0.20 | 3717.4828 | 3731.5299 | 3717.4828 | 0 |
| 1739750220 | 3723.9142 | 0 | 0.00 | 3723.9142 | 3723.9142 | 3723.9142 | 0 |
| 1739663820 | 3723.9142 | 0 | 0.00 | 3723.9142 | 3723.9142 | 3723.9142 | 0 |
| 1739577420 | 3723.9142 | 28.56 | 0.77 | 3699.6774 | 3727.1158 | 3699.6774 | 0 |
| 1739491020 | 3695.3496 | 8.5 | 0.23 | 3679.1893 | 3695.3496 | 3679.1893 | 0 |
| 1739404620 | 3686.8511 | 26.61 | 0.73 | 3672.3387 | 3686.8511 | 3672.3387 | 0 |
| 1739318220 | 3660.2426 | -9.81 | -0.27 | 3665.6469 | 3665.6469 | 3660.2426 | 0 |
| 1739231820 | 3670.0498 | -18.67 | -0.51 | 3694.1289 | 3694.5285 | 3670.0498 | 0 |
| 1739145420 | 3688.7203 | 0 | 0.00 | 3688.7203 | 3688.7203 | 3688.7203 | 0 |
| 1739059020 | 3688.7203 | 0 | 0.00 | 3688.7203 | 3688.7203 | 3688.7203 | 0 |
| 1738972620 | 3688.7203 | 25.18 | 0.69 | 3672.1817 | 3688.7203 | 3672.1817 | 0 |
| 1738886220 | 3663.5413 | -46.88 | -1.26 | 3706.5804 | 3706.5804 | 3663.5413 | 0 |
| 1738799820 | 3710.417 | 39.47 | 1.08 | 3673.04 | 3710.417 | 3673.04 | 0 |
| 1738713420 | 3670.9438 | 19.96 | 0.55 | 3651.8652 | 3670.9438 | 3651.8652 | 0 |
| 1738627020 | 3650.9865 | -39.53 | -1.07 | 3686.3267 | 3686.3267 | 3646.3145 | 0 |
| 1738540620 | 3690.5126 | 16.42 | 0.45 | 3672.9251 | 3701.9894 | 3672.9251 | 0 |
| 1738454220 | 3674.0894 | 0 | 0.00 | 3674.0894 | 3674.0894 | 3674.0894 | 0 |
| 1738367820 | 3674.0894 | -1.68 | -0.05 | 3676.692 | 3676.692 | 3674.0894 | 0 |
| 1738281420 | 3675.7693 | 0 | 0.00 | 3678.1362 | 3678.1362 | 3675.7693 | 0 |
| 1738195020 | 3675.7647 | -4.52 | -0.12 | 3679.0163 | 3679.8282 | 3675.7647 | 0 |
| 1738108620 | 3680.2891 | -19.57 | -0.53 | 3711.0278 | 3711.0278 | 3680.2891 | 0 |
| 1738022220 | 3699.8632 | 25.86 | 0.70 | 3691.7933 | 3699.8632 | 3691.7933 | 0 |
| 1737935820 | 3674.0033 | 0 | 0.00 | 3674.0033 | 3674.0033 | 3674.0033 | 0 |
| 1737849420 | 3674.0033 | 0 | 0.00 | 3674.0033 | 3674.0033 | 3674.0033 | 0 |
| 1737763020 | 3674.0033 | 30.95 | 0.85 | 3651.4168 | 3674.0033 | 3651.4168 | 0 |
| 1737676620 | 3643.0553 | -13.38 | -0.37 | 3656.3287 | 3656.3287 | 3643.0553 | 0 |
| 1737590220 | 3656.4369 | 34.26 | 0.95 | 3629.4277 | 3656.4369 | 3629.4277 | 0 |
| 1737503820 | 3622.1757 | 10.35 | 0.29 | 3616.8966 | 3622.1757 | 3616.8966 | 0 |
| 1737417420 | 3611.8302 | -0.73 | -0.02 | 3612.3238 | 3612.3238 | 3611.8302 | 0 |
| 1737331020 | 3612.5592 | 3.63 | 0.10 | 3612.5592 | 3612.5592 | 3608.9246 | 0 |
| 1737244620 | 3608.9246 | -0.73 | -0.02 | 3608.9246 | 3612.5592 | 3608.9246 | 0 |
| 1737158220 | 3609.6509 | -5.04 | -0.14 | 3614.0459 | 3614.0459 | 3609.6509 | 0 |
| 1737071820 | 3614.6895 | 1.6 | 0.04 | 3622.1333 | 3622.1333 | 3614.6895 | 0 |
| 1736985420 | 3613.0936 | 10.99 | 0.31 | 3593.2484 | 3613.0936 | 3593.2484 | 0 |
| 1736899020 | 3602.1017 | 19.7 | 0.55 | 3593.3879 | 3602.1017 | 3593.3879 | 0 |
| 1736812620 | 3582.398 | -48.92 | -1.35 | 3627.5116 | 3627.5116 | 3582.398 | 0 |
| 1736726220 | 3631.3155 | 0 | 0.00 | 3631.3155 | 3631.3155 | 3631.3155 | 0 |
| 1736639820 | 3631.3155 | -8.35 | -0.23 | 3631.3155 | 3639.6643 | 3631.3155 | 0 |
| 1736553420 | 3639.6643 | -1.4 | -0.04 | 3639.2408 | 3639.6643 | 3639.2408 | 0 |
| 1736467020 | 3641.0673 | -14.16 | -0.39 | 3649.7294 | 3649.7294 | 3635.2031 | 0 |
| 1736380620 | 3655.2262 | -54.87 | -1.48 | 3714.4545 | 3714.4545 | 3655.2262 | 0 |
| 1736294220 | 3710.0922 | -2.94 | -0.08 | 3717.4384 | 3717.4384 | 3710.0922 | 0 |
| 1736207820 | 3713.0278 | 42.75 | 1.16 | 3672.362 | 3713.0278 | 3672.362 | 0 |
| 1736121420 | 3670.2819 | 0 | 0.00 | 3670.2819 | 3670.2819 | 3670.2819 | 0 |
| 1736035020 | 3670.2819 | 0.55 | 0.02 | 3670.2819 | 3670.2819 | 3669.7291 | 0 |
| 1735948620 | 3669.7291 | -11.69 | -0.32 | 3685.7087 | 3685.7087 | 3669.7291 | 0 |
| 1735862220 | 3681.4236 | -29.37 | -0.79 | 3681.4236 | 3710.7971 | 3681.4236 | 0 |
| 1735775820 | 3710.7971 | -13.93 | -0.37 | 3710.7971 | 3710.7971 | 3710.7971 | 0 |
| 1735689420 | 3724.729 | 0 | 0.00 | 3724.729 | 3724.729 | 3724.729 | 0 |
| 1735603020 | 3724.729 | 0.64 | 0.02 | 3724.9235 | 3724.9235 | 3724.729 | 0 |
| 1735516620 | 3724.0921 | 0 | 0.00 | 3724.0921 | 3724.0921 | 3724.0921 | 0 |
| 1735430220 | 3724.0921 | 9.81 | 0.26 | 3724.0921 | 3724.0921 | 3714.2788 | 0 |
| 1735343760 | 3714.2788 | -52.86 | -1.40 | 3714.2788 | 3767.1425 | 3714.2788 | 0 |
| 1735257420 | 3767.1425 | 0 | 0.00 | 3767.1425 | 3767.1425 | 3767.1425 | 0 |
| 1735171020 | 3767.1425 | 60.15 | 1.62 | 3707.3935 | 3767.1425 | 3707.3935 | 0 |
| 1735084620 | 3706.9911 | 1.25 | 0.03 | 3704.132 | 3706.9911 | 3704.132 | 0 |
| 1734998220 | 3705.7391 | 3.73 | 0.10 | 3703.8867 | 3705.7391 | 3703.8867 | 0 |
| 1734911820 | 3702.0122 | 0 | 0.00 | 3697.2008 | 3702.0122 | 3697.2008 | 0 |
| 1734825420 | 3702.0122 | 5.17 | 0.14 | 3702.0122 | 3702.0122 | 3696.8449 | 0 |
| 1734739020 | 3696.8449 | -29.15 | -0.78 | 3706.6586 | 3706.6586 | 3696.8449 | 0 |
| 1734652620 | 3725.9902 | -32.98 | -0.88 | 3764.0565 | 3764.0565 | 3725.9902 | 0 |
| 1734566220 | 3758.9722 | 0.24 | 0.01 | 3753.2979 | 3758.9722 | 3753.2979 | 0 |
| 1734479820 | 3758.7341 | 21.4 | 0.57 | 3739.8844 | 3758.7341 | 3739.8844 | 0 |
| 1734393420 | 3737.3378 | 11.46 | 0.31 | 3723.9498 | 3737.3378 | 3723.9498 | 0 |
| 1734307020 | 3725.8742 | -9.83 | -0.26 | 3725.8742 | 3737.3274 | 3725.8742 | 0 |
| 1734220620 | 3735.7062 | 0 | 0.00 | 3735.7062 | 3735.7062 | 3735.7062 | 0 |
| 1734134220 | 3735.7062 | -28.88 | -0.77 | 3757.2016 | 3757.2016 | 3735.7062 | 0 |
| 1734047820 | 3764.5831 | 1.53 | 0.04 | 3773.0001 | 3773.0001 | 3764.5831 | 0 |
| 1733961420 | 3763.0531 | -6.66 | -0.18 | 3775.3814 | 3775.3814 | 3763.0531 | 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
