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 | 0.0081064 | 0.470145957864 | 1.7242305 | 1.7323369 | 1.7175304 | 0 | 0 | FX |
| 4 | 0.0115557 | 0.671538020057 | 1.7207812 | 1.7323369 | 1.7050619 | 0 | 0 | FX |
| 12 | 0.0099056 | 0.57509405455 | 1.7224313 | 1.7323369 | 1.7050619 | 0 | 0 | FX |
| 26 | 0.0038764 | 0.224268937589 | 1.7284605 | 1.7470561 | 1.6961375 | 0 | 0 | FX |
| 52 | -0.0069044 | -0.396977693664 | 1.7392413 | 1.7470561 | 1.6961375 | 0 | 0 | FX |
| 156 | 0.0091718 | 0.532264726114 | 1.7231651 | 1.757461 | 1.6562267 | 0 | 0 | FX |
| 260 | -0.1322524 | -7.09284344815 | 1.8645893 | 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 |
|---|---|---|---|---|---|---|---|
| 1783555020 | 1.7260877 | -0 | -0.17 | 1.7285251 | 1.7285251 | 1.7260877 | 0 |
| 1783468620 | 1.7290614 | -0 | -0.01 | 1.7293026 | 1.7290799 | 1.7290614 | 0 |
| 1783382220 | 1.7292621 | 0.01 | 0.36 | 1.7244317 | 1.7292621 | 1.7244317 | 0 |
| 1783295820 | 1.7230841 | 0 | 0.00 | 1.7230841 | 1.7230841 | 1.7230841 | 0 |
| 1783209360 | 1.7230841 | -0 | -0.10 | 1.7234459 | 1.7247841 | 1.7230841 | 0 |
| 1783123020 | 1.7247841 | 0 | 0.03 | 1.7237372 | 1.7247841 | 1.7229836 | 0 |
| 1783036620 | 1.7242305 | 0.01 | 0.39 | 1.7242305 | 1.7242305 | 1.7175304 | 0 |
| 1782950220 | 1.7175304 | 0 | 0.24 | 1.7134797 | 1.7175304 | 1.7134797 | 0 |
| 1782863820 | 1.7134896 | 0 | 0.09 | 1.7116568 | 1.7137048 | 1.7116568 | 0 |
| 1782777420 | 1.7119647 | 0 | 0.07 | 1.7104409 | 1.7119647 | 1.7104409 | 0 |
| 1782691020 | 1.7106986 | 0 | 0.00 | 1.7106986 | 1.7106986 | 1.7106986 | 0 |
| 1782604620 | 1.7106986 | -0 | -0.00 | 1.7106986 | 1.7106986 | 1.7106986 | 0 |
| 1782518220 | 1.7107482 | 0 | 0.17 | 1.7087766 | 1.7107482 | 1.7075872 | 0 |
| 1782431820 | 1.7079141 | -0 | -0.03 | 1.7081301 | 1.7083601 | 1.7079141 | 0 |
| 1782345420 | 1.7084372 | -0 | -0.18 | 1.7084372 | 1.7115639 | 1.7084372 | 0 |
| 1782259020 | 1.7115639 | -0 | -0.06 | 1.7174187 | 1.7174187 | 1.7115639 | 0 |
| 1782172620 | 1.7125947 | 0.01 | 0.44 | 1.7125947 | 1.7125947 | 1.7050619 | 0 |
| 1782086220 | 1.7050619 | -0 | -0.21 | 1.7050619 | 1.7085757 | 1.7050619 | 0 |
| 1781999820 | 1.7086546 | 0 | 0.00 | 1.7086546 | 1.7086546 | 1.7086546 | 0 |
| 1781913420 | 1.7086546 | 0 | 0.14 | 1.7086546 | 1.7086546 | 1.7062327 | 0 |
| 1781827020 | 1.7062327 | -0.02 | -0.88 | 1.7062327 | 1.721384 | 1.7062327 | 0 |
| 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 | 0.00 | 1.7217008 | 1.7217008 | 1.7217008 | 0 |
| 1781395020 | 1.7217008 | -0 | -0.03 | 1.7217008 | 1.7222196 | 1.7217008 | 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 | -0.04 | 1.7107016 | 1.7107016 | 1.7107016 | 0 |
| 1778975820 | 1.711429 | 0 | 0.00 | 1.711429 | 1.711429 | 1.711429 | 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 | 0.17 | 1.7276799 | 1.7279197 | 1.7249673 | 0 |
| 1778457420 | 1.7249673 | 0 | 0.00 | 1.7249673 | 1.7249673 | 1.7249673 | 0 |
| 1778370960 | 1.7249673 | 0 | 0.01 | 1.7252067 | 1.7252067 | 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 | 1.7224313 | 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 |
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。
