Hot Features
プレミアム
Pound Sterling vs Brunei Dollarr (GBPBND)
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 | 0.0006027 | 0.0350247899036 | 1.7207812 | 1.7247376 | 1.7202659 | 0 | 0 | FX |
| 4 | 0.0026358 | 0.153355805892 | 1.7187481 | 1.7285622 | 1.713745 | 0 | 0 | FX |
| 12 | 0.0071478 | 0.416967067722 | 1.7142361 | 1.7290128 | 1.6983941 | 0 | 0 | FX |
| 26 | -0.0014898 | -0.0864718057975 | 1.7228737 | 1.7470561 | 1.6961375 | 0 | 0 | FX |
| 52 | -0.0062848 | -0.363773448 | 1.7276687 | 1.753432 | 1.6961375 | 0 | 0 | FX |
| 156 | 0.0119892 | 0.701371075972 | 1.7093947 | 1.757461 | 1.6562267 | 0 | 0 | FX |
| 260 | -0.1437813 | -7.70877024727 | 1.8651652 | 1.8905367 | 1.4307472 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781740620 | 1.7213839 | 0 | 0.06 | 1.7213839 | 1.7213839 | 1.7202659 | 0 |
| 1781654220 | 1.7202659 | -0 | -0.07 | 1.7223883 | 1.7223883 | 1.7202659 | 0 |
| 1781567820 | 1.7214721 | -0 | -0.01 | 1.7214721 | 1.7217008 | 1.7214721 | 0 |
| 1781481420 | 1.7217008 | -0 | -0.03 | 1.7217008 | 1.7217008 | 1.7217008 | 0 |
| 1781395020 | 1.7222196 | 0 | 0.00 | 1.7222196 | 1.7222196 | 1.7222196 | 0 |
| 1781308620 | 1.7222196 | 0 | 0.08 | 1.721908 | 1.7222196 | 1.721908 | 0 |
| 1781222220 | 1.7207812 | -0 | -0.23 | 1.7207812 | 1.7247376 | 1.7207812 | 0 |
| 1781135820 | 1.7247376 | 0 | 0.16 | 1.7235883 | 1.7247376 | 1.7235883 | 0 |
| 1781049420 | 1.7219616 | 0 | 0.09 | 1.7219616 | 1.7219616 | 1.7203553 | 0 |
| 1780963020 | 1.7203553 | -0.01 | -0.47 | 1.7203553 | 1.7285622 | 1.7203553 | 0 |
| 1780876620 | 1.7285622 | 0 | 0.00 | 1.7285622 | 1.7285622 | 1.7285622 | 0 |
| 1780790220 | 1.7285622 | 0 | 0.00 | 1.7285622 | 1.7285622 | 1.7285622 | 0 |
| 1780703820 | 1.7285622 | 0 | 0.17 | 1.7250764 | 1.7285622 | 1.7253954 | 0 |
| 1780617420 | 1.7256846 | 0 | 0.11 | 1.7221216 | 1.7256846 | 1.7221216 | 0 |
| 1780531020 | 1.7238364 | 0 | 0.11 | 1.7238364 | 1.7238364 | 1.7220182 | 0 |
| 1780444620 | 1.7220182 | 0 | 0.08 | 1.7212123 | 1.7220182 | 1.7212124 | 0 |
| 1780358220 | 1.7206451 | 0.01 | 0.35 | 1.7206451 | 1.7206451 | 1.7147236 | 0 |
| 1780271820 | 1.7147236 | 0 | 0.00 | 1.7147236 | 1.7147236 | 1.7147236 | 0 |
| 1780185420 | 1.7147236 | 0 | 0.00 | 1.7147236 | 1.7147236 | 1.7147236 | 0 |
| 1780099020 | 1.7147236 | 0 | 0.04 | 1.713745 | 1.7147236 | 1.713745 | 0 |
| 1780012620 | 1.7141109 | -0 | -0.15 | 1.7161655 | 1.7161655 | 1.7141109 | 0 |
| 1779926220 | 1.7167104 | -0.01 | -0.35 | 1.7195014 | 1.7195014 | 1.7167104 | 0 |
| 1779839820 | 1.7227579 | -0 | -0.06 | 1.7227579 | 1.7237982 | 1.7227579 | 0 |
| 1779753420 | 1.7237982 | 0.01 | 0.36 | 1.7237982 | 1.7237982 | 1.7176799 | 0 |
| 1779667020 | 1.7176799 | -0 | -0.06 | 1.7176799 | 1.7186939 | 1.7176799 | 0 |
| 1779580620 | 1.7186939 | 0 | 0.00 | 1.7186939 | 1.7186939 | 1.7186342 | 0 |
| 1779494220 | 1.7186342 | -0 | -0.01 | 1.7186342 | 1.7187481 | 1.7186342 | 0 |
| 1779407820 | 1.7187481 | 0 | 0.16 | 1.7187481 | 1.7187481 | 1.7160217 | 0 |
| 1779321420 | 1.7160217 | -0 | -0.11 | 1.7160217 | 1.7179485 | 1.7160217 | 0 |
| 1779235020 | 1.7179485 | 0.01 | 0.48 | 1.7179485 | 1.7179485 | 1.7096687 | 0 |
| 1779148620 | 1.7096687 | -0 | -0.06 | 1.7096687 | 1.7107016 | 1.7096687 | 0 |
| 1779062220 | 1.7107016 | 0 | 0.00 | 1.7107016 | 1.7107016 | 1.7107016 | 0 |
| 1778975820 | 1.7107016 | -0 | -0.04 | 1.7107016 | 1.711429 | 1.7107016 | 0 |
| 1778889420 | 1.711429 | -0.01 | -0.58 | 1.711465 | 1.711465 | 1.711429 | 0 |
| 1778803020 | 1.7214543 | 0 | 0.15 | 1.7214543 | 1.7214543 | 1.7188653 | 0 |
| 1778716620 | 1.7188653 | -0 | -0.29 | 1.7237362 | 1.7237362 | 1.7188653 | 0 |
| 1778630220 | 1.7238356 | -0 | -0.24 | 1.7264225 | 1.7264225 | 1.7226931 | 0 |
| 1778543820 | 1.7279197 | 0 | 0.18 | 1.7276799 | 1.7279197 | 1.7249673 | 0 |
| 1778457420 | 1.7248077 | 0 | 0.00 | 1.7248077 | 1.7248077 | 1.7248077 | 0 |
| 1778371020 | 1.7248077 | 0 | 0.00 | 1.7248077 | 1.7248077 | 1.7248077 | 0 |
| 1778284620 | 1.7248077 | 0 | 0.17 | 1.7214203 | 1.7248077 | 1.7214204 | 0 |
| 1778198220 | 1.7218083 | -0.01 | -0.30 | 1.7266811 | 1.7266811 | 1.7218083 | 0 |
| 1778111820 | 1.7270407 | -0 | -0.08 | 1.7288726 | 1.7288726 | 1.7270407 | 0 |
| 1778025420 | 1.7284622 | 0 | 0.06 | 1.7290128 | 1.7290128 | 1.7273936 | 0 |
| 1777939020 | 1.7273936 | 0 | 0.09 | 1.7273936 | 1.7273936 | 1.7257746 | 0 |
| 1777852620 | 1.7257746 | 0 | 0.00 | 1.7257746 | 1.7257746 | 1.7257746 | 0 |
| 1777766220 | 1.7257746 | 0 | 0.00 | 1.7257746 | 1.7257746 | 1.7257746 | 0 |
| 1777679820 | 1.7257746 | 0 | 0.00 | 1.7257746 | 1.7257746 | 1.7257746 | 0 |
| 1777593420 | 1.7257745 | 0 | 0.01 | 1.7257745 | 1.7257745 | 1.7255526 | 0 |
| 1777507020 | 1.7255526 | 0 | 0.25 | 1.7255526 | 1.7255526 | 1.7213114 | 0 |
| 1777420620 | 1.7213114 | -0.01 | -0.30 | 1.7269551 | 1.7269551 | 1.7213114 | 0 |
| 1777334220 | 1.7265065 | 0 | 0.18 | 1.7266261 | 1.7270349 | 1.7234422 | 0 |
| 1777247820 | 1.7234422 | 0 | 0.02 | 1.7234422 | 1.7234422 | 1.7234422 | 0 |
| 1777161420 | 1.723035 | 0 | 0.00 | 1.723035 | 1.723035 | 1.723035 | 0 |
| 1777075020 | 1.723035 | 0 | 0.00 | 1.723035 | 1.723035 | 1.723019 | 0 |
| 1776988620 | 1.723019 | 0 | 0.12 | 1.7252396 | 1.7252396 | 1.723019 | 0 |
| 1776902220 | 1.7210115 | 0 | 0.15 | 1.7203694 | 1.7211713 | 1.7203694 | 0 |
| 1776815820 | 1.7183729 | 0 | 0.00 | 1.7171978 | 1.7183729 | 1.7171978 | 0 |
| 1776729420 | 1.7183713 | -0 | -0.14 | 1.7233362 | 1.7233362 | 1.7183713 | 0 |
| 1776642960 | 1.720758 | 0 | 0.00 | 1.720758 | 1.720758 | 1.720758 | 0 |
| 1776556560 | 1.720758 | -0 | -0.22 | 1.720758 | 1.7246232 | 1.720758 | 0 |
| 1776470220 | 1.7246232 | 0 | 0.25 | 1.7212315 | 1.7246232 | 1.7203214 | 0 |
| 1776383820 | 1.7203214 | -0 | -0.20 | 1.7224313 | 1.7226156 | 1.7203214 | 0 |
| 1776297420 | 1.7237392 | -0 | -0.08 | 1.7265508 | 1.7265508 | 1.7237392 | 0 |
| 1776211020 | 1.7250518 | 0.01 | 0.62 | 1.7250518 | 1.7250518 | 1.7144564 | 0 |
| 1776124620 | 1.7144564 | 0 | 0.14 | 1.7122796 | 1.7144564 | 1.7121126 | 0 |
| 1776038220 | 1.7121126 | -0 | -0.01 | 1.711877 | 1.7121126 | 1.711877 | 0 |
| 1775951820 | 1.71226 | 0 | 0.00 | 1.71226 | 1.71226 | 1.71226 | 0 |
| 1775865420 | 1.71226 | 0 | 0.12 | 1.71226 | 1.71226 | 1.7101567 | 0 |
| 1775779020 | 1.7101567 | -0 | -0.24 | 1.7089003 | 1.7142692 | 1.7089003 | 0 |
| 1775692620 | 1.7142692 | 0.01 | 0.75 | 1.7022618 | 1.7142692 | 1.7022618 | 0 |
| 1775606220 | 1.7014617 | 0 | 0.04 | 1.7014617 | 1.7014617 | 1.7007025 | 0 |
| 1775519820 | 1.7007025 | 0 | 0.00 | 1.7007025 | 1.7007025 | 1.7007025 | 0 |
| 1775433420 | 1.7007025 | 0 | 0.00 | 1.7007025 | 1.7007025 | 1.7007025 | 0 |
| 1775347020 | 1.7007025 | 0 | 0.00 | 1.7007025 | 1.7007025 | 1.7007025 | 0 |
| 1775260620 | 1.7007025 | 0 | 0.14 | 1.7007025 | 1.7007025 | 1.7007025 | 0 |
| 1775174220 | 1.6983941 | -0.01 | -0.53 | 1.7083292 | 1.7083292 | 1.6983941 | 0 |
| 1775087820 | 1.7074276 | 0 | 0.22 | 1.7074276 | 1.7074276 | 1.7036909 | 0 |
| 1775001420 | 1.7036909 | -0 | -0.14 | 1.7051677 | 1.7051677 | 1.7036909 | 0 |
| 1774915020 | 1.7061393 | -0 | -0.25 | 1.7067075 | 1.7076823 | 1.7061393 | 0 |
| 1774828620 | 1.7103911 | 0 | 0.00 | 1.7103911 | 1.7103911 | 1.7103911 | 0 |
| 1774742220 | 1.7103911 | 0 | 0.02 | 1.7103911 | 1.7103911 | 1.7101148 | 0 |
| 1774655820 | 1.7101148 | -0 | -0.11 | 1.7121684 | 1.7124059 | 1.7101148 | 0 |
| 1774569420 | 1.7119309 | -0 | -0.12 | 1.7142361 | 1.7142361 | 1.7119309 | 0 |
| 1774483020 | 1.7140084 | 0 | 0.04 | 1.713236 | 1.7140084 | 1.713236 | 0 |
| 1774396620 | 1.7132558 | 0 | 0.22 | 1.7095617 | 1.7140875 | 1.7095617 | 0 |
| 1774310220 | 1.7094333 | -0 | -0.22 | 1.7077674 | 1.7094333 | 1.7077674 | 0 |
| 1774223820 | 1.7131446 | 0 | 0.00 | 1.7131446 | 1.7131446 | 1.7131446 | 0 |
| 1774137420 | 1.7131446 | 0 | 0.00 | 1.7131446 | 1.7131446 | 1.7131446 | 0 |
| 1774051020 | 1.7131446 | 0.01 | 0.38 | 1.7085549 | 1.7131446 | 1.7081883 | 0 |
| 1773964620 | 1.7066345 | 0 | 0.03 | 1.7066197 | 1.7066345 | 1.7066197 | 0 |
| 1773878220 | 1.7060865 | 0 | 0.24 | 1.7025291 | 1.7060865 | 1.7025291 | 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。
