Hot Features
プレミアム
Pound Sterling vs Bermudian Dollar (GBPBMD)
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 | -0.0205307 | -1.52253606556 | 1.3484541 | 1.3493363 | 1.3195829 | 0 | 0 | FX |
| 4 | -0.0234981 | -1.73876914049 | 1.3514215 | 1.3542484 | 1.3195829 | 0 | 0 | FX |
| 12 | 0.0009724 | 0.0732807767581 | 1.326951 | 1.3691452 | 1.3195829 | 0 | 0 | FX |
| 26 | -0.013338 | -0.994437027711 | 1.3412614 | 1.3892298 | 1.3195829 | 0 | 0 | FX |
| 52 | -0.0210069 | -1.55730062554 | 1.3489303 | 1.3892298 | 1.3043101 | 0 | 0 | FX |
| 156 | 0.0475724 | 3.7155748697 | 1.280351 | 1.3892298 | 1.2070651 | 0 | 0 | FX |
| 260 | -0.0678225 | -4.85922974948 | 1.3957459 | 1.4035802 | 1.0500674 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782172620 | 1.3278232 | 0 | 0.31 | 1.3242093 | 1.3305248 | 1.3218083 | 0 |
| 1782086220 | 1.3236579 | -0 | -0.23 | 1.3304346 | 1.3304346 | 1.3217632 | 0 |
| 1781999820 | 1.3266754 | 0 | 0.00 | 1.3266754 | 1.3266754 | 1.3266754 | 0 |
| 1781913420 | 1.3266754 | 0 | 0.25 | 1.3235276 | 1.3272768 | 1.3195828 | 0 |
| 1781827020 | 1.3234073 | -0.01 | -0.74 | 1.3335373 | 1.3357327 | 1.3226805 | 0 |
| 1781740620 | 1.3332215 | -0.01 | -0.94 | 1.3458778 | 1.3467148 | 1.3296878 | 0 |
| 1781654220 | 1.3458477 | 0 | 0.08 | 1.344775 | 1.3473915 | 1.3424392 | 0 |
| 1781567820 | 1.3448202 | -0 | -0.26 | 1.3484541 | 1.3493363 | 1.3438177 | 0 |
| 1781481420 | 1.3483338 | 0 | 0.31 | 1.3442187 | 1.3487799 | 1.3398579 | 0 |
| 1781395020 | 1.3442187 | 0 | 0.00 | 1.3442187 | 1.3442187 | 1.3398579 | 0 |
| 1781308620 | 1.3442187 | -0 | -0.04 | 1.3448202 | 1.3457976 | 1.3417626 | 0 |
| 1781222220 | 1.344775 | 0.01 | 0.40 | 1.3396223 | 1.3463038 | 1.3357979 | 0 |
| 1781135820 | 1.3393767 | -0 | -0.08 | 1.3403892 | 1.3454918 | 1.3383141 | 0 |
| 1781049420 | 1.3404995 | 0 | 0.28 | 1.336645 | 1.3441184 | 1.3380685 | 0 |
| 1780963020 | 1.3367202 | -0 | -0.01 | 1.3367803 | 1.3402539 | 1.3339684 | 0 |
| 1780876620 | 1.3369006 | -0 | -0.05 | 1.3376023 | 1.3423641 | 1.335016 | 0 |
| 1780790220 | 1.3376023 | 0 | 0.00 | 1.3376023 | 1.3376023 | 1.3376023 | 0 |
| 1780703820 | 1.3376023 | -0.01 | -0.60 | 1.3455069 | 1.3516069 | 1.3363643 | 0 |
| 1780617420 | 1.3456572 | -0 | -0.03 | 1.3460783 | 1.3494917 | 1.3444993 | 0 |
| 1780531020 | 1.3461083 | -0 | -0.20 | 1.3486095 | 1.3496972 | 1.3443189 | 0 |
| 1780444620 | 1.3487549 | -0 | -0.04 | 1.3493062 | 1.3514365 | 1.348404 | 0 |
| 1780358220 | 1.349231 | 0 | 0.05 | 1.3484291 | 1.3508851 | 1.3441384 | 0 |
| 1780271820 | 1.3485845 | 0 | 0.00 | 1.3485794 | 1.3498325 | 1.3478276 | 0 |
| 1780185420 | 1.3485794 | -0 | -0.03 | 1.3489303 | 1.3489303 | 1.3485794 | 0 |
| 1780099020 | 1.3489303 | 0 | 0.08 | 1.3478276 | 1.3518475 | 1.3442137 | 0 |
| 1780012620 | 1.3478075 | 0 | 0.20 | 1.3448202 | 1.3482035 | 1.3400885 | 0 |
| 1779926220 | 1.3450708 | -0 | -0.28 | 1.3489153 | 1.3490306 | 1.344775 | 0 |
| 1779839820 | 1.3488702 | -0 | -0.31 | 1.35284 | 1.3522836 | 1.34681 | 0 |
| 1779753420 | 1.3530254 | 0 | 0.11 | 1.3514215 | 1.3542484 | 1.3504591 | 0 |
| 1779667020 | 1.3515317 | 0 | 0.31 | 1.3473263 | 1.3521483 | 1.3473263 | 0 |
| 1779580620 | 1.3473263 | 0 | 0.00 | 1.3473263 | 1.3479779 | 1.3473263 | 0 |
| 1779494220 | 1.3473263 | 0 | 0.06 | 1.3464592 | 1.3493664 | 1.3447851 | 0 |
| 1779407820 | 1.3464542 | -0 | -0.02 | 1.3465544 | 1.3485494 | 1.3426096 | 0 |
| 1779321420 | 1.3466597 | 0 | 0.26 | 1.3427601 | 1.3493012 | 1.3409406 | 0 |
| 1779235020 | 1.3431911 | -0 | -0.25 | 1.3466547 | 1.3452663 | 1.3413165 | 0 |
| 1779148620 | 1.3465294 | 0.01 | 0.93 | 1.3342892 | 1.3482587 | 1.3345498 | 0 |
| 1779062220 | 1.3341839 | -0 | -0.14 | 1.3361488 | 1.3361488 | 1.3341438 | 0 |
| 1778975820 | 1.3360986 | 0 | 0.00 | 1.3360986 | 1.3360986 | 1.3360986 | 0 |
| 1778889420 | 1.3360986 | -0.01 | -0.47 | 1.3423992 | 1.3425596 | 1.3347954 | 0 |
| 1778803020 | 1.3424694 | -0.01 | -1.00 | 1.3559827 | 1.3566043 | 1.3417125 | 0 |
| 1778716620 | 1.3559727 | -0 | -0.07 | 1.35689 | 1.3583384 | 1.3520029 | 0 |
| 1778630220 | 1.3568649 | -0.01 | -0.51 | 1.363401 | 1.3620627 | 1.3536269 | 0 |
| 1778543820 | 1.363797 | 0 | 0.08 | 1.3628597 | 1.368654 | 1.361361 | 0 |
| 1778457420 | 1.3626843 | -0 | -0.30 | 1.3667744 | 1.3671252 | 1.3583536 | 0 |
| 1778370960 | 1.3667744 | 0 | 0.00 | 1.3667744 | 1.3671252 | 1.3667744 | 0 |
| 1778284620 | 1.3667744 | 0.01 | 0.58 | 1.3590553 | 1.3670099 | 1.3584538 | 0 |
| 1778198220 | 1.3588899 | -0 | -0.26 | 1.3626191 | 1.3665438 | 1.3580528 | 0 |
| 1778111820 | 1.3624838 | 0 | 0.17 | 1.3600478 | 1.3675713 | 1.359732 | 0 |
| 1778025420 | 1.3601931 | 0 | 0.28 | 1.3563486 | 1.361341 | 1.3547697 | 0 |
| 1777939020 | 1.3564238 | -0.01 | -0.37 | 1.361376 | 1.3631705 | 1.3546494 | 0 |
| 1777852620 | 1.3615214 | 0 | 0.03 | 1.3636166 | 1.3638672 | 1.3608598 | 0 |
| 1777766220 | 1.3611605 | 0 | 0.00 | 1.3611605 | 1.3611605 | 1.3611605 | 0 |
| 1777679820 | 1.3611605 | -0 | -0.19 | 1.3636015 | 1.3691452 | 1.360158 | 0 |
| 1777593420 | 1.3637319 | 0.01 | 0.86 | 1.3525041 | 1.3644637 | 1.3488852 | 0 |
| 1777507020 | 1.3521583 | -0 | -0.26 | 1.3558875 | 1.3549452 | 1.3493463 | 0 |
| 1777420620 | 1.3557321 | -0 | -0.09 | 1.3571956 | 1.3567746 | 1.3497473 | 0 |
| 1777334220 | 1.3569902 | 0 | 0.16 | 1.3547797 | 1.3609851 | 1.3558524 | 0 |
| 1777247820 | 1.3547998 | -0 | -0.14 | 1.3528901 | 1.3554815 | 1.35284 | 0 |
| 1777161420 | 1.3567495 | 0 | 0.00 | 1.3567495 | 1.3567495 | 1.3567495 | 0 |
| 1777075020 | 1.3567495 | 0.01 | 0.49 | 1.3499177 | 1.3570504 | 1.3491158 | 0 |
| 1776988620 | 1.3501333 | -0 | -0.23 | 1.3532709 | 1.3551206 | 1.3482987 | 0 |
| 1776902220 | 1.3533061 | -0 | -0.07 | 1.3545291 | 1.3568398 | 1.3525392 | 0 |
| 1776815820 | 1.3542484 | -0 | -0.17 | 1.3564288 | 1.3571807 | 1.3510606 | 0 |
| 1776729420 | 1.356514 | 0 | 0.06 | 1.3515819 | 1.3577421 | 1.351627 | 0 |
| 1776642960 | 1.3557471 | 0 | 0.00 | 1.3557471 | 1.3557471 | 1.3557471 | 0 |
| 1776556560 | 1.3557471 | 0 | 0.00 | 1.3557471 | 1.3561983 | 1.3557471 | 0 |
| 1776470220 | 1.3557471 | -0 | -0.02 | 1.3608347 | 1.3632406 | 1.3538625 | 0 |
| 1776383820 | 1.3559526 | -0 | -0.34 | 1.3608347 | 1.3616617 | 1.3551256 | 0 |
| 1776297420 | 1.3606392 | -0 | -0.02 | 1.3608598 | 1.3612407 | 1.3577471 | 0 |
| 1776211020 | 1.3608698 | 0.01 | 0.44 | 1.3548598 | 1.3621981 | 1.3544439 | 0 |
| 1776124620 | 1.3549051 | 0.01 | 0.93 | 1.3426699 | 1.3549502 | 1.3435019 | 0 |
| 1776038220 | 1.3423691 | -0.01 | -0.48 | 1.3488301 | 1.3488301 | 1.341532 | 0 |
| 1775951820 | 1.3488301 | 0 | 0.00 | 1.3488301 | 1.3488301 | 1.3488301 | 0 |
| 1775865420 | 1.3488301 | 0 | 0.19 | 1.3460783 | 1.3511558 | 1.3445495 | 0 |
| 1775779020 | 1.3462888 | 0 | 0.28 | 1.3424894 | 1.3491207 | 1.3415371 | 0 |
| 1775692620 | 1.3425145 | -0 | -0.04 | 1.3434869 | 1.3517222 | 1.3416523 | 0 |
| 1775606220 | 1.3430959 | 0.02 | 1.24 | 1.3266052 | 1.3441335 | 1.3251767 | 0 |
| 1775519820 | 1.3266503 | 0 | 0.35 | 1.3218986 | 1.3300888 | 1.3239737 | 0 |
| 1775433420 | 1.322079 | -0 | -0.24 | 1.3253219 | 1.3253219 | 1.3214324 | 0 |
| 1775347020 | 1.3253219 | 0 | 0.14 | 1.3234674 | 1.3253219 | 1.3234674 | 0 |
| 1775260620 | 1.3234674 | -0 | -0.22 | 1.3263746 | 1.3275275 | 1.3221592 | 0 |
| 1775174220 | 1.3263646 | -0.01 | -0.53 | 1.3333067 | 1.3282843 | 1.3215978 | 0 |
| 1775087820 | 1.3334972 | 0.01 | 0.44 | 1.3272568 | 1.3377577 | 1.3265902 | 0 |
| 1775001420 | 1.3275976 | 0.01 | 0.55 | 1.320475 | 1.3294973 | 1.3209963 | 0 |
| 1774915020 | 1.3203647 | -0.01 | -0.72 | 1.326951 | 1.3315424 | 1.3202144 | 0 |
| 1774828620 | 1.3299835 | 0 | 0.00 | 1.3299835 | 1.3299835 | 1.3299835 | 0 |
| 1774742220 | 1.3299835 | 0 | 0.00 | 1.3299835 | 1.3299835 | 1.3299835 | 0 |
| 1774655820 | 1.3299835 | -0.01 | -0.50 | 1.3367953 | 1.3380434 | 1.3291816 | 0 |
| 1774569420 | 1.3366951 | -0 | -0.22 | 1.3395421 | 1.340715 | 1.3343844 | 0 |
| 1774483020 | 1.3396424 | -0.01 | -0.39 | 1.3449354 | 1.3459279 | 1.3391061 | 0 |
| 1774396620 | 1.3449154 | -0 | -0.06 | 1.3458978 | 1.3478226 | 1.33871 | 0 |
| 1774310220 | 1.3457074 | 0.01 | 0.70 | 1.3368304 | 1.3510255 | 1.3291014 | 0 |
| 1774223820 | 1.3362991 | -0 | -0.07 | 1.3372014 | 1.3372014 | 1.3337929 | 0 |
| 1774137420 | 1.3372014 | 0 | 0.00 | 1.3372014 | 1.3389557 | 1.3372014 | 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。
