Hot Features
プレミアム
Pound Sterling vs Burundi Franc (GBPBIF)
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 | -37.1633 | -0.932946812344 | 3983.4318 | 4018.8283 | 3939.9458 | 0 | 0 | FX |
| 4 | -47.1148 | -1.17982163145 | 3993.3833 | 4018.8283 | 3939.9458 | 0 | 0 | FX |
| 12 | 0.7924 | 0.0200837612475 | 3945.4761 | 4093.3364 | 3917.7689 | 0 | 0 | FX |
| 26 | -7.3765 | -0.186574667174 | 3953.645 | 4093.3364 | 3917.7689 | 0 | 0 | FX |
| 52 | -73.2911 | -1.82336144487 | 4019.5596 | 4102.7315 | 3845.8963 | 0 | 0 | FX |
| 156 | 337.3312 | 9.34710614119 | 3608.9373 | 4102.7315 | 3421.1117 | 0 | 0 | FX |
| 260 | 1200.3552 | 43.7142425436 | 2745.9133 | 4102.7315 | 2069.0483 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781999820 | 3946.4052 | 0 | 0.00 | 3946.4052 | 3946.4052 | 3946.4052 | 0 |
| 1781913420 | 3946.4052 | 5.17 | 0.13 | 3946.4052 | 3946.4052 | 3941.2304 | 0 |
| 1781827020 | 3941.2304 | -68.74 | -1.71 | 3941.2304 | 4009.9699 | 3941.2304 | 0 |
| 1781740620 | 4009.9699 | -8.86 | -0.22 | 4009.9699 | 4018.8283 | 4009.9699 | 0 |
| 1781654220 | 4018.8283 | 5.88 | 0.15 | 4016.1293 | 4018.8283 | 4016.1293 | 0 |
| 1781567820 | 4012.9487 | 29.52 | 0.74 | 4012.9487 | 4012.9487 | 3983.4318 | 0 |
| 1781481420 | 3983.4318 | 0 | 0.00 | 3983.4318 | 3983.4318 | 3983.4318 | 0 |
| 1781395020 | 3983.4318 | -1.2 | -0.03 | 3983.4318 | 3984.6321 | 3983.4318 | 0 |
| 1781308620 | 3984.6321 | 3.88 | 0.10 | 3983.3582 | 3984.6321 | 3983.3582 | 0 |
| 1781222220 | 3980.7517 | -23.05 | -0.58 | 3980.7517 | 4003.8033 | 3980.7517 | 0 |
| 1781135820 | 4003.8033 | 6.47 | 0.16 | 4000.8809 | 4003.8033 | 4000.8809 | 0 |
| 1781049420 | 3997.3364 | 15.15 | 0.38 | 3997.3364 | 3997.3364 | 3982.1845 | 0 |
| 1780963020 | 3982.1845 | -36.15 | -0.90 | 3982.1845 | 4018.334 | 3982.1845 | 0 |
| 1780876620 | 4018.334 | 0 | 0.00 | 4018.334 | 4018.334 | 4018.334 | 0 |
| 1780790220 | 4018.334 | 0 | 0.00 | 4018.334 | 4018.334 | 4018.334 | 0 |
| 1780703820 | 4018.334 | 11.7 | 0.29 | 4005.3392 | 4018.334 | 4006.0799 | 0 |
| 1780617420 | 4006.6357 | 2.63 | 0.07 | 4000.1388 | 4006.6357 | 4000.1388 | 0 |
| 1780531020 | 4004.006 | -8.23 | -0.21 | 4004.006 | 4012.236 | 4004.006 | 0 |
| 1780444620 | 4012.236 | 3.17 | 0.08 | 4010.6874 | 4012.236 | 4010.6874 | 0 |
| 1780358220 | 4009.0644 | 25.89 | 0.65 | 4009.0644 | 4009.0644 | 3983.1743 | 0 |
| 1780271820 | 3983.1743 | 0 | 0.00 | 3983.1743 | 3983.1743 | 3983.1743 | 0 |
| 1780185420 | 3983.1743 | 0 | 0.00 | 3983.1743 | 3983.1743 | 3983.1743 | 0 |
| 1780099020 | 3983.1743 | -7.02 | -0.18 | 3989.315 | 3989.315 | 3983.1743 | 0 |
| 1780012620 | 3990.1898 | -7.96 | -0.20 | 3996.8834 | 3996.8834 | 3990.1898 | 0 |
| 1779926220 | 3998.1525 | -8.17 | -0.20 | 3998.682 | 3998.682 | 3998.1525 | 0 |
| 1779839820 | 4006.3244 | -2.27 | -0.06 | 4006.3244 | 4008.5987 | 4006.3244 | 0 |
| 1779753420 | 4008.5987 | 15.22 | 0.38 | 4008.5987 | 4008.5987 | 3993.3833 | 0 |
| 1779667020 | 3993.3833 | -2.36 | -0.06 | 3993.3833 | 3995.7405 | 3993.3833 | 0 |
| 1779580620 | 3995.7405 | 0.37 | 0.01 | 3995.7405 | 3995.7405 | 3995.3706 | 0 |
| 1779494220 | 3995.3706 | -3.57 | -0.09 | 3995.3706 | 3998.9356 | 3995.3706 | 0 |
| 1779407820 | 3998.9356 | -48.01 | -1.19 | 3998.9356 | 4046.9465 | 3998.9356 | 0 |
| 1779321420 | 4046.9465 | 53.73 | 1.35 | 4046.9465 | 4046.9465 | 3993.215 | 0 |
| 1779235020 | 3993.215 | 14.44 | 0.36 | 3993.215 | 3993.215 | 3978.7755 | 0 |
| 1779148620 | 3978.7755 | -5.62 | -0.14 | 3978.7755 | 3984.4001 | 3978.7755 | 0 |
| 1779062220 | 3984.4001 | -1.67 | -0.04 | 3984.4001 | 3984.4001 | 3984.4001 | 0 |
| 1778975820 | 3986.0714 | 0 | 0.00 | 3986.0714 | 3986.0714 | 3986.0714 | 0 |
| 1778889420 | 3986.0714 | -39.08 | -0.97 | 4001.7219 | 4001.7219 | 3986.0714 | 0 |
| 1778803020 | 4025.1485 | 4.18 | 0.10 | 4025.1485 | 4025.1485 | 4020.9645 | 0 |
| 1778716620 | 4020.9645 | -9.97 | -0.25 | 4030.701 | 4030.701 | 4020.9645 | 0 |
| 1778630220 | 4030.9335 | -19.57 | -0.48 | 4046.996 | 4046.996 | 4028.3084 | 0 |
| 1778543820 | 4050.5055 | 1.45 | 0.04 | 4049.9436 | 4050.5055 | 4049.0535 | 0 |
| 1778457420 | 4049.0535 | 0 | 0.00 | 4049.0535 | 4049.0535 | 4049.0535 | 0 |
| 1778370960 | 4049.0535 | 0.37 | 0.01 | 4049.6154 | 4049.6154 | 4048.6789 | 0 |
| 1778284620 | 4048.6789 | 0.59 | 0.01 | 4046.9614 | 4048.6789 | 4046.9614 | 0 |
| 1778198220 | 4048.0841 | -15.81 | -0.39 | 4063.0513 | 4063.0513 | 4048.0841 | 0 |
| 1778111820 | 4063.8976 | 35.88 | 0.89 | 4028.9786 | 4063.8976 | 4028.9786 | 0 |
| 1778025420 | 4028.0222 | -18.49 | -0.46 | 4029.3053 | 4046.5143 | 4028.0222 | 0 |
| 1777939020 | 4046.5143 | -35.57 | -0.87 | 4046.5143 | 4082.0851 | 4046.5143 | 0 |
| 1777852620 | 4082.0851 | 0 | 0.00 | 4082.0851 | 4082.0851 | 4082.0851 | 0 |
| 1777766220 | 4082.0851 | 0 | 0.00 | 4082.0851 | 4082.0851 | 4082.0851 | 0 |
| 1777679820 | 4082.0851 | 0 | 0.00 | 4082.0851 | 4082.0851 | 4082.0851 | 0 |
| 1777593420 | 4082.0851 | 61.68 | 1.53 | 4082.0851 | 4082.0851 | 4020.4038 | 0 |
| 1777507020 | 4020.4038 | 4.61 | 0.11 | 4020.4038 | 4020.4038 | 4015.7934 | 0 |
| 1777420620 | 4015.7934 | -14.45 | -0.36 | 4031.2709 | 4031.2709 | 4015.7934 | 0 |
| 1777334220 | 4030.247 | 17.11 | 0.43 | 4030.0144 | 4031.5968 | 4013.1419 | 0 |
| 1777247820 | 4013.1419 | 0.95 | 0.02 | 4013.1419 | 4013.1419 | 4013.1419 | 0 |
| 1777161420 | 4012.1937 | 0 | 0.00 | 4012.1937 | 4012.1937 | 4012.1937 | 0 |
| 1777075020 | 4012.1937 | -0.21 | -0.01 | 4012.1937 | 4012.4019 | 4012.1937 | 0 |
| 1776988620 | 4012.4019 | -8.45 | -0.21 | 4030.5186 | 4030.5186 | 4012.4019 | 0 |
| 1776902220 | 4020.8492 | 2.35 | 0.06 | 4023.1683 | 4025.0435 | 4020.8492 | 0 |
| 1776815820 | 4018.4993 | -8.26 | -0.21 | 4024.0116 | 4024.0116 | 4017.7376 | 0 |
| 1776729420 | 4026.7616 | 6.31 | 0.16 | 4026.4757 | 4026.7616 | 4026.4757 | 0 |
| 1776642960 | 4020.4519 | 0 | 0.00 | 4020.4519 | 4020.4519 | 4020.4519 | 0 |
| 1776556560 | 4020.4519 | -8.98 | -0.22 | 4020.4519 | 4029.4366 | 4020.4519 | 0 |
| 1776470220 | 4029.4366 | 8.2 | 0.20 | 4025.2909 | 4029.4366 | 4021.2399 | 0 |
| 1776383820 | 4021.2399 | -7.11 | -0.18 | 4025.2909 | 4026.6025 | 4021.2399 | 0 |
| 1776297420 | 4028.3474 | -61.6 | -1.51 | 4093.3364 | 4093.3364 | 4028.3474 | 0 |
| 1776211020 | 4089.9473 | 92.45 | 2.31 | 4089.9473 | 4089.9473 | 3997.4941 | 0 |
| 1776124620 | 3997.4941 | 3.6 | 0.09 | 3994.2866 | 3997.4941 | 3993.8971 | 0 |
| 1776038220 | 3993.8971 | -0.32 | -0.01 | 3993.3474 | 3993.8971 | 3993.3474 | 0 |
| 1775951820 | 3994.2179 | 0 | 0.00 | 3994.2179 | 3994.2179 | 3994.2179 | 0 |
| 1775865420 | 3994.2179 | 9.38 | 0.24 | 3994.2179 | 3994.2179 | 3984.8371 | 0 |
| 1775779020 | 3984.8371 | -11.48 | -0.29 | 3982.1154 | 3996.3194 | 3982.1154 | 0 |
| 1775692620 | 3996.3194 | 59.6 | 1.51 | 3938.5667 | 3996.3194 | 3938.5667 | 0 |
| 1775606220 | 3936.7153 | 13.22 | 0.34 | 3936.7153 | 3936.7153 | 3923.4982 | 0 |
| 1775519820 | 3923.4982 | 0 | 0.00 | 3923.4982 | 3923.4982 | 3923.4982 | 0 |
| 1775433420 | 3923.4982 | 0 | 0.00 | 3923.4982 | 3923.4982 | 3923.4982 | 0 |
| 1775347020 | 3923.4982 | 0 | 0.00 | 3923.4982 | 3923.4982 | 3923.4982 | 0 |
| 1775260620 | 3923.4982 | 5.73 | 0.15 | 3923.4982 | 3923.4982 | 3923.4982 | 0 |
| 1775174220 | 3917.7689 | -36.63 | -0.93 | 3956.5599 | 3956.5599 | 3917.7689 | 0 |
| 1775087820 | 3954.4035 | 32.6 | 0.83 | 3954.4035 | 3954.4035 | 3921.8057 | 0 |
| 1775001420 | 3921.8057 | -23.08 | -0.59 | 3942.5261 | 3942.5261 | 3921.8057 | 0 |
| 1774915020 | 3944.886 | -0.95 | -0.02 | 3937.0241 | 3948.4538 | 3937.0241 | 0 |
| 1774828620 | 3945.8404 | 0 | 0.00 | 3945.8404 | 3945.8404 | 3945.8404 | 0 |
| 1774742220 | 3945.8404 | 0 | 0.00 | 3945.8404 | 3945.8404 | 3945.8404 | 0 |
| 1774655820 | 3945.8404 | -11.14 | -0.28 | 3957.4795 | 3958.0743 | 3945.8404 | 0 |
| 1774569420 | 3956.9763 | -25.6 | -0.64 | 3983.1291 | 3983.1291 | 3956.9763 | 0 |
| 1774483020 | 3982.5769 | 5.78 | 0.15 | 3976.7547 | 3982.5769 | 3976.7547 | 0 |
| 1774396620 | 3976.8007 | 14.03 | 0.35 | 3963.1171 | 3978.7313 | 3963.1171 | 0 |
| 1774310220 | 3962.7734 | -2.22 | -0.06 | 3952.435 | 3962.7734 | 3952.435 | 0 |
| 1774223820 | 3964.9943 | 0 | 0.00 | 3964.9943 | 3964.9943 | 3964.9943 | 0 |
| 1774137420 | 3964.9943 | -0.09 | -0.00 | 3964.9943 | 3965.0861 | 3964.9943 | 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。
