Hot Features
プレミアム
Pound Sterling vs Bermudian Dollar (GBPBMD)
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 | 0.0205458 | 1.65390910688 | 1.2422569 | 1.2660607 | 1.2364175 | 0 | 0 | FX |
| 4 | 0.0420488 | 3.44449442267 | 1.2207539 | 1.2660607 | 1.2196612 | 0 | 0 | FX |
| 12 | 0.0009123 | 0.0722962945118 | 1.2618904 | 1.2840251 | 1.2132303 | 0 | 0 | FX |
| 26 | -0.0347508 | -2.67817858763 | 1.2975535 | 1.34678 | 1.2132303 | 0 | 0 | FX |
| 52 | -0.0005162 | -0.0408606251359 | 1.2633189 | 1.34678 | 1.2132303 | 0 | 0 | FX |
| 156 | -0.0989493 | -7.26632308967 | 1.361752 | 1.3674159 | 1.0500674 | 0 | 0 | FX |
| 260 | -0.0453971 | -3.47019621926 | 1.3081998 | 1.4276196 | 1.0500674 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739750220 | 1.2628177 | 0 | 0.00 | 1.2628177 | 1.2628177 | 1.2628177 | 0 |
| 1739663820 | 1.2628177 | 0 | 0.00 | 1.2628177 | 1.2628177 | 1.2628177 | 0 |
| 1739577420 | 1.2628177 | 0 | 0.27 | 1.2596599 | 1.2660607 | 1.2581061 | 0 |
| 1739491020 | 1.2594593 | 0.01 | 0.91 | 1.2482217 | 1.260111 | 1.2485575 | 0 |
| 1739404620 | 1.2480713 | -0 | -0.00 | 1.2481214 | 1.2513093 | 1.2409888 | 0 |
| 1739318220 | 1.2481264 | 0.01 | 0.74 | 1.2391392 | 1.2482818 | 1.2364175 | 0 |
| 1739231820 | 1.2389839 | -0 | -0.37 | 1.2422569 | 1.2451792 | 1.2385428 | 0 |
| 1739145420 | 1.2435702 | 0 | 0.00 | 1.2435702 | 1.2435702 | 1.2435702 | 0 |
| 1739059020 | 1.2435702 | 0 | 0.00 | 1.2435702 | 1.2435702 | 1.2435702 | 0 |
| 1738972620 | 1.2435702 | -0 | -0.26 | 1.2467931 | 1.2498858 | 1.2411392 | 0 |
| 1738886220 | 1.2467781 | -0.01 | -0.53 | 1.2533794 | 1.2521914 | 1.2398058 | 0 |
| 1738799820 | 1.2534596 | 0 | 0.22 | 1.2509785 | 1.258086 | 1.2495249 | 0 |
| 1738713420 | 1.2507178 | 0 | 0.37 | 1.2464974 | 1.2524271 | 1.2411542 | 0 |
| 1738627020 | 1.2461265 | 0.01 | 1.14 | 1.2321069 | 1.2485826 | 1.2286634 | 0 |
| 1738540620 | 1.2321319 | -0.01 | -0.89 | 1.2424173 | 1.2424173 | 1.2304578 | 0 |
| 1738454220 | 1.2431692 | 0 | 0.00 | 1.2431692 | 1.2431692 | 1.2431692 | 0 |
| 1738367820 | 1.2431692 | -0 | -0.17 | 1.2455451 | 1.2501214 | 1.2418058 | 0 |
| 1738281420 | 1.2452894 | -0 | -0.27 | 1.2485926 | 1.2506176 | 1.2440564 | 0 |
| 1738195020 | 1.2486227 | 0 | 0.13 | 1.2471691 | 1.2493545 | 1.2425426 | 0 |
| 1738108620 | 1.2470187 | -0 | -0.17 | 1.2488131 | 1.2485174 | 1.2446128 | 0 |
| 1738022220 | 1.249169 | -0 | -0.19 | 1.2490337 | 1.2554044 | 1.2457405 | 0 |
| 1737935820 | 1.2515399 | 0 | 0.00 | 1.2515399 | 1.2515399 | 1.2515399 | 0 |
| 1737849420 | 1.2515399 | 0 | 0.00 | 1.2515399 | 1.2515399 | 1.2515399 | 0 |
| 1737763020 | 1.2515399 | 0.01 | 1.07 | 1.2379663 | 1.253234 | 1.2407733 | 0 |
| 1737676620 | 1.2382771 | 0 | 0.31 | 1.234628 | 1.2404926 | 1.2324828 | 0 |
| 1737590220 | 1.2343975 | -0 | -0.17 | 1.2369689 | 1.2404774 | 1.2338111 | 0 |
| 1737503820 | 1.2365228 | 0 | 0.03 | 1.2360466 | 1.2386982 | 1.2261671 | 0 |
| 1737417420 | 1.2361568 | 0.02 | 1.32 | 1.2207539 | 1.2373298 | 1.2196612 | 0 |
| 1737331020 | 1.2200571 | 0 | 0.02 | 1.2198617 | 1.2215157 | 1.2191198 | 0 |
| 1737244620 | 1.2198617 | -0 | -0.08 | 1.220814 | 1.220814 | 1.2198617 | 0 |
| 1737158220 | 1.220814 | -0.01 | -0.47 | 1.2263276 | 1.2255457 | 1.2191198 | 0 |
| 1737071820 | 1.2265983 | -0 | -0.06 | 1.2272298 | 1.2289942 | 1.2207839 | 0 |
| 1736985420 | 1.2273702 | 0 | 0.28 | 1.2239868 | 1.2336407 | 1.2209443 | 0 |
| 1736899020 | 1.2239167 | -0 | -0.19 | 1.2259918 | 1.2275807 | 1.2170597 | 0 |
| 1736812620 | 1.2262173 | 0 | 0.23 | 1.2235608 | 1.227756 | 1.2132303 | 0 |
| 1736726220 | 1.2234405 | -0 | -0.03 | 1.2237712 | 1.2245232 | 1.2225182 | 0 |
| 1736639820 | 1.2237712 | 0 | 0.00 | 1.2237712 | 1.2237712 | 1.2237712 | 0 |
| 1736553420 | 1.2237712 | -0.01 | -0.74 | 1.2330542 | 1.2351544 | 1.2225583 | 0 |
| 1736467020 | 1.2329389 | -0.01 | -0.48 | 1.2390039 | 1.2371594 | 1.2271847 | 0 |
| 1736380620 | 1.2389287 | -0.01 | -0.95 | 1.2507128 | 1.2524521 | 1.2351644 | 0 |
| 1736294220 | 1.2508081 | -0 | -0.27 | 1.2541814 | 1.2605521 | 1.2504422 | 0 |
| 1736207820 | 1.2541363 | 0.01 | 0.68 | 1.24553 | 1.2581612 | 1.2467079 | 0 |
| 1736121420 | 1.2456303 | 0 | 0.02 | 1.2453746 | 1.2464573 | 1.2435702 | 0 |
| 1736035020 | 1.2453746 | 0 | 0.00 | 1.2453746 | 1.2453746 | 1.2453245 | 0 |
| 1735948620 | 1.2453746 | 0 | 0.35 | 1.2408634 | 1.2464924 | 1.2417556 | 0 |
| 1735862220 | 1.2410089 | -0.01 | -1.10 | 1.2549683 | 1.2566826 | 1.2386731 | 0 |
| 1735775820 | 1.2548379 | -0 | -0.25 | 1.2549733 | 1.2549733 | 1.2535949 | 0 |
| 1735689420 | 1.2579507 | 0 | 0.00 | 1.2579507 | 1.2579507 | 1.2579507 | 0 |
| 1735603020 | 1.2579507 | -0 | -0.23 | 1.2610634 | 1.2638202 | 1.2538456 | 0 |
| 1735516620 | 1.260913 | 0 | 0.05 | 1.2603115 | 1.2618503 | 1.2596098 | 0 |
| 1735430220 | 1.2603115 | 0 | 0.00 | 1.2603115 | 1.2606624 | 1.2603115 | 0 |
| 1735343760 | 1.2603115 | 0 | 0.35 | 1.2559658 | 1.2623766 | 1.25367 | 0 |
| 1735257420 | 1.2559157 | -0 | -0.13 | 1.2575196 | 1.2578755 | 1.2532441 | 0 |
| 1735171020 | 1.2575046 | 0 | 0.09 | 1.2564019 | 1.2639204 | 1.2439712 | 0 |
| 1735084620 | 1.2564019 | 0 | 0.00 | 1.2566274 | 1.260522 | 1.2551538 | 0 |
| 1734998220 | 1.2564019 | -0 | -0.29 | 1.2602213 | 1.2615345 | 1.2541212 | 0 |
| 1734911820 | 1.2600308 | 0 | 0.02 | 1.2597602 | 1.2606123 | 1.2586073 | 0 |
| 1734825420 | 1.2597602 | -0 | -0.04 | 1.2602113 | 1.2602113 | 1.2597602 | 0 |
| 1734739020 | 1.2602113 | 0.01 | 0.59 | 1.252813 | 1.2644718 | 1.2508632 | 0 |
| 1734652620 | 1.2527629 | -0.01 | -0.55 | 1.2603015 | 1.2696145 | 1.2526124 | 0 |
| 1734566220 | 1.2596298 | -0.01 | -1.16 | 1.2740554 | 1.2753386 | 1.2593542 | 0 |
| 1734479820 | 1.2743662 | 0 | 0.16 | 1.2724415 | 1.2759301 | 1.269835 | 0 |
| 1734393420 | 1.2723161 | 0.01 | 0.57 | 1.2658652 | 1.2729527 | 1.2661309 | 0 |
| 1734307020 | 1.2651234 | 0 | 0.00 | 1.2651234 | 1.2651234 | 1.2651234 | 0 |
| 1734220620 | 1.2651234 | 0 | 0.00 | 1.2651234 | 1.2651234 | 1.2651234 | 0 |
| 1734134220 | 1.2651234 | -0.01 | -0.45 | 1.2707021 | 1.26987 | 1.2640207 | 0 |
| 1734047820 | 1.2707974 | -0.01 | -0.68 | 1.2796091 | 1.2818397 | 1.26982 | 0 |
| 1733961420 | 1.279539 | -0 | -0.11 | 1.2811329 | 1.2810377 | 1.2745818 | 0 |
| 1733875020 | 1.2810076 | 0 | 0.23 | 1.2779601 | 1.2810628 | 1.2755642 | 0 |
| 1733788620 | 1.2780303 | 0 | 0.00 | 1.2777997 | 1.2829424 | 1.2749176 | 0 |
| 1733702220 | 1.2780202 | 0 | 0.03 | 1.2776543 | 1.2786568 | 1.2756494 | 0 |
| 1733615820 | 1.2776543 | 0 | 0.00 | 1.2776543 | 1.2776543 | 1.2773035 | 0 |
| 1733529420 | 1.2776543 | -0 | -0.11 | 1.2792082 | 1.2840251 | 1.2754589 | 0 |
| 1733443020 | 1.2790829 | 0.01 | 0.45 | 1.2728675 | 1.2801254 | 1.2734139 | 0 |
| 1733356620 | 1.2733337 | 0 | 0.21 | 1.2705368 | 1.2752434 | 1.2665268 | 0 |
| 1733270220 | 1.270637 | 0 | 0.14 | 1.2688727 | 1.273068 | 1.2668928 | 0 |
| 1733183820 | 1.2688976 | -0 | -0.32 | 1.2735943 | 1.2753436 | 1.2649029 | 0 |
| 1733097420 | 1.2730179 | -0 | -0.30 | 1.2769025 | 1.2776543 | 1.2729377 | 0 |
| 1733011020 | 1.2769025 | 0 | 0.04 | 1.2764514 | 1.2769025 | 1.2764514 | 0 |
| 1732924620 | 1.2764514 | 0 | 0.29 | 1.2727472 | 1.2779601 | 1.2703964 | 0 |
| 1732838220 | 1.2726971 | 0 | 0.15 | 1.2705769 | 1.2726971 | 1.2677248 | 0 |
| 1732751820 | 1.2708225 | 0.01 | 0.83 | 1.2604318 | 1.2724515 | 1.2598103 | 0 |
| 1732665420 | 1.2604068 | 0 | 0.23 | 1.2560058 | 1.2647074 | 1.255665 | 0 |
| 1732579020 | 1.2575297 | 0 | 0.11 | 1.2618904 | 1.2644568 | 1.2563317 | 0 |
| 1732492620 | 1.2561011 | 0 | 0.00 | 1.2561011 | 1.2561011 | 1.2561011 | 0 |
| 1732406220 | 1.2561011 | 0 | 0.00 | 1.2561011 | 1.2561011 | 1.2561011 | 0 |
| 1732319820 | 1.2561011 | -0.01 | -0.43 | 1.2618052 | 1.2616348 | 1.2517905 | 0 |
| 1732233420 | 1.2615646 | -0.01 | -0.55 | 1.2687574 | 1.2688075 | 1.260913 | 0 |
| 1732147020 | 1.2685017 | -0 | -0.31 | 1.272642 | 1.2745968 | 1.2663214 | 0 |
| 1732060620 | 1.2725066 | 0 | 0.12 | 1.2710079 | 1.2725066 | 1.2646923 | 0 |
| 1731974220 | 1.2710128 | 0.01 | 0.49 | 1.2646873 | 1.2717798 | 1.264547 | 0 |
| 1731887820 | 1.2648778 | -0 | -0.00 | 1.2649229 | 1.2666271 | 1.2641209 | 0 |
| 1731801420 | 1.2649229 | 0 | 0.00 | 1.2649229 | 1.2649229 | 1.2644718 | 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
