Hot Features
プレミアム
Pound Sterling vs Brazilian Real (GBPBRL)
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 | -0.1270787 | -1.83947192199 | 6.9084338 | 7.0028148 | 6.7522067 | 0 | 0 | FX |
| 4 | 0.0431174 | 0.639891347258 | 6.7382377 | 7.0028148 | 6.6800386 | 0 | 0 | FX |
| 12 | -0.300812 | -4.24745696836 | 7.0821671 | 7.1994389 | 6.5963175 | 0 | 0 | FX |
| 26 | -0.4597897 | -6.34968244248 | 7.2411448 | 7.5930319 | 6.5963175 | 0 | 0 | FX |
| 52 | -0.7318098 | -9.74036653981 | 7.5131649 | 7.6511273 | 6.5963175 | 0 | 0 | FX |
| 156 | 0.6763399 | 11.0784310578 | 6.1050152 | 8.4602611 | 5.9630376 | 0 | 0 | FX |
| 260 | -0.3615166 | -5.06122208523 | 7.1428717 | 8.4602611 | 5.5096485 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781481420 | 6.8120017 | 0.03 | 0.37 | 6.7869653 | 6.8120017 | 6.7649477 | 0 |
| 1781395020 | 6.7869653 | 0 | 0.00 | 6.7869653 | 6.7869653 | 6.7869653 | 0 |
| 1781308620 | 6.7869653 | -0.07 | -1.05 | 6.8587234 | 6.904129 | 6.7811994 | 0 |
| 1781222220 | 6.8587234 | -0.08 | -1.19 | 6.9444578 | 6.9686546 | 6.8306138 | 0 |
| 1781135820 | 6.9409956 | -0 | -0.05 | 6.9396386 | 7.0028148 | 6.9109961 | 0 |
| 1781049420 | 6.9444578 | 0.01 | 0.08 | 6.9389795 | 6.9979143 | 6.8949156 | 0 |
| 1780963020 | 6.9388979 | 0.03 | 0.48 | 6.9084338 | 6.9899167 | 6.853441 | 0 |
| 1780876620 | 6.9060905 | 0 | 0.07 | 6.9011329 | 6.9257004 | 6.9013243 | 0 |
| 1780790220 | 6.9011329 | 0 | 0.00 | 6.9011329 | 6.9011329 | 6.9011329 | 0 |
| 1780703820 | 6.9011329 | 0.11 | 1.58 | 6.7944458 | 6.934826 | 6.7934907 | 0 |
| 1780617420 | 6.7934907 | -0.02 | -0.34 | 6.8166452 | 6.8407201 | 6.7888787 | 0 |
| 1780531020 | 6.8166452 | 0.06 | 0.89 | 6.7577538 | 6.8823254 | 6.7235529 | 0 |
| 1780444620 | 6.7566713 | -0.03 | -0.40 | 6.7829236 | 6.8166452 | 6.7356522 | 0 |
| 1780358220 | 6.7839493 | 0 | 0.05 | 6.7796063 | 6.8198611 | 6.7431005 | 0 |
| 1780271820 | 6.7807486 | 0 | 0.04 | 6.7761586 | 6.7888787 | 6.7761586 | 0 |
| 1780185420 | 6.7779217 | 0 | 0.00 | 6.7779217 | 6.7779217 | 6.7779217 | 0 |
| 1780099020 | 6.7779217 | -0.02 | -0.23 | 6.7932163 | 6.8692289 | 6.7610928 | 0 |
| 1780012620 | 6.793305 | -0.01 | -0.22 | 6.8087219 | 6.8493279 | 6.748054 | 0 |
| 1779926220 | 6.8082137 | 0.02 | 0.28 | 6.7910513 | 6.8728652 | 6.7459715 | 0 |
| 1779839820 | 6.7891019 | 0.02 | 0.34 | 6.7636044 | 6.8298231 | 6.7388127 | 0 |
| 1779753420 | 6.7659122 | -0.02 | -0.27 | 6.7741522 | 6.798109 | 6.7431005 | 0 |
| 1779667020 | 6.784273 | 0.01 | 0.22 | 6.7662335 | 6.7888787 | 6.7662335 | 0 |
| 1779580620 | 6.7695058 | 0 | 0.05 | 6.7662335 | 6.7695058 | 6.7662335 | 0 |
| 1779494220 | 6.7662335 | 0.03 | 0.41 | 6.7385567 | 6.8126049 | 6.7114214 | 0 |
| 1779407820 | 6.7385567 | 0 | 0.05 | 6.7335549 | 6.7938956 | 6.6934524 | 0 |
| 1779321420 | 6.7350036 | -0.04 | -0.66 | 6.7750801 | 6.821295 | 6.7114214 | 0 |
| 1779235020 | 6.7796734 | 0.05 | 0.75 | 6.7297992 | 6.8259512 | 6.6800385 | 0 |
| 1779148620 | 6.7294816 | -0.01 | -0.13 | 6.7382377 | 6.7806042 | 6.6962481 | 0 |
| 1779062220 | 6.738365 | -0 | -0.02 | 6.7399557 | 6.7445096 | 6.7329738 | 0 |
| 1778975820 | 6.739703 | 0 | 0.00 | 6.739703 | 6.7399557 | 6.739703 | 0 |
| 1778889420 | 6.739703 | 0.04 | 0.56 | 6.6979356 | 6.8306138 | 6.6445299 | 0 |
| 1778803020 | 6.7024248 | -0.1 | -1.41 | 6.8027336 | 6.8027336 | 6.6748408 | 0 |
| 1778716620 | 6.798109 | 0.15 | 2.26 | 6.6445299 | 6.8259512 | 6.6050313 | 0 |
| 1778630220 | 6.6479864 | -0.03 | -0.43 | 6.6755986 | 6.6889751 | 6.5963174 | 0 |
| 1778543820 | 6.6765526 | -0.02 | -0.32 | 6.6810763 | 6.7431005 | 6.6489478 | 0 |
| 1778457420 | 6.6979356 | 0 | 0.00 | 6.6979356 | 6.6979356 | 6.6979356 | 0 |
| 1778371020 | 6.6979356 | 0 | 0.00 | 6.6979356 | 6.6979356 | 6.6979356 | 0 |
| 1778284620 | 6.6979356 | -0.01 | -0.10 | 6.7024248 | 6.7159288 | 6.6626267 | 0 |
| 1778198220 | 6.7047102 | -0.01 | -0.10 | 6.7159288 | 6.7613375 | 6.6605223 | 0 |
| 1778111820 | 6.7114214 | 0.02 | 0.35 | 6.6845039 | 6.7588505 | 6.6563583 | 0 |
| 1778025420 | 6.687698 | -0.06 | -0.89 | 6.745506 | 6.743895 | 6.644233 | 0 |
| 1777939020 | 6.7478178 | 0.01 | 0.20 | 6.7330268 | 6.7888787 | 6.7051522 | 0 |
| 1777852620 | 6.7340189 | -0 | -0.07 | 6.7385423 | 6.7385567 | 6.7340189 | 0 |
| 1777766220 | 6.7385423 | -0.04 | -0.62 | 6.7264053 | 6.7804712 | 6.7264053 | 0 |
| 1777679820 | 6.7804712 | 0.02 | 0.25 | 6.7627553 | 6.7888787 | 6.730934 | 0 |
| 1777593420 | 6.7637254 | -0.01 | -0.09 | 6.7750801 | 6.7989049 | 6.6803054 | 0 |
| 1777507020 | 6.7701272 | 0.01 | 0.21 | 6.7522067 | 6.8073645 | 6.7159288 | 0 |
| 1777420620 | 6.7561025 | -0.02 | -0.23 | 6.7717238 | 6.8166452 | 6.7067448 | 0 |
| 1777334220 | 6.7713529 | 0.04 | 0.55 | 6.7306769 | 6.8079825 | 6.7248228 | 0 |
| 1777247820 | 6.7340189 | -0.01 | -0.10 | 6.7215686 | 6.7340189 | 6.7215686 | 0 |
| 1777161420 | 6.740744 | 0 | 0.00 | 6.740744 | 6.740744 | 6.740744 | 0 |
| 1777075020 | 6.740744 | -0.03 | -0.51 | 6.7796734 | 6.839958 | 6.7385567 | 0 |
| 1776988620 | 6.7750801 | 0.05 | 0.68 | 6.7340189 | 6.8041764 | 6.6711259 | 0 |
| 1776902220 | 6.7294872 | -0.04 | -0.61 | 6.7702077 | 6.7888787 | 6.6965503 | 0 |
| 1776815820 | 6.7704931 | 0.07 | 1.01 | 6.6979356 | 6.7705441 | 6.6800385 | 0 |
| 1776729420 | 6.7030647 | -0.04 | -0.52 | 6.7471471 | 6.8236089 | 6.6979356 | 0 |
| 1776642960 | 6.7382751 | 0 | 0.00 | 6.7382751 | 6.7382751 | 6.7382751 | 0 |
| 1776556560 | 6.7382751 | 0 | 0.06 | 6.7340189 | 6.7382751 | 6.7340189 | 0 |
| 1776470220 | 6.7342757 | -0.02 | -0.27 | 6.7503211 | 6.7682624 | 6.7159288 | 0 |
| 1776383820 | 6.7522067 | -0.03 | -0.39 | 6.7750801 | 6.7811572 | 6.7476506 | 0 |
| 1776297420 | 6.778513 | 0.01 | 0.11 | 6.7659122 | 6.7857482 | 6.7476506 | 0 |
| 1776211020 | 6.7710164 | 0.02 | 0.29 | 6.749451 | 6.8053577 | 6.7294872 | 0 |
| 1776124620 | 6.7515794 | 0.04 | 0.67 | 6.7082765 | 6.784273 | 6.6979356 | 0 |
| 1776038220 | 6.70692 | -0.03 | -0.49 | 6.7398785 | 6.7398785 | 6.7024248 | 0 |
| 1775951820 | 6.7398785 | 0 | 0.00 | 6.7398785 | 6.7398785 | 6.7398785 | 0 |
| 1775865420 | 6.7398785 | -0.11 | -1.55 | 6.8428083 | 6.8728652 | 6.7294872 | 0 |
| 1775779020 | 6.8458268 | 0.01 | 0.15 | 6.8284094 | 6.9018581 | 6.795056 | 0 |
| 1775692620 | 6.8352827 | -0.07 | -0.96 | 6.9047252 | 6.9689708 | 6.825601 | 0 |
| 1775606220 | 6.9013243 | 0.1 | 1.45 | 6.798109 | 6.9108632 | 6.7918068 | 0 |
| 1775519820 | 6.8025941 | -0 | -0.00 | 6.8033489 | 6.8634309 | 6.798109 | 0 |
| 1775433420 | 6.8027336 | -0.01 | -0.15 | 6.8225711 | 6.8225711 | 6.8027336 | 0 |
| 1775347020 | 6.813024 | 0.01 | 0.10 | 6.813024 | 6.813024 | 6.813024 | 0 |
| 1775260620 | 6.806159 | -0.02 | -0.29 | 6.8306138 | 6.8313356 | 6.797045 | 0 |
| 1775174220 | 6.8259512 | -0.03 | -0.48 | 6.856151 | 6.8965648 | 6.798109 | 0 |
| 1775087820 | 6.8588912 | -0.02 | -0.29 | 6.8765267 | 6.9260917 | 6.8493279 | 0 |
| 1775001420 | 6.8786705 | -0.06 | -0.82 | 6.9351896 | 6.9589557 | 6.8471661 | 0 |
| 1774915020 | 6.9355324 | -0 | -0.00 | 6.9396386 | 6.9832538 | 6.9013243 | 0 |
| 1774828620 | 6.9356471 | -0.04 | -0.52 | 6.9396386 | 6.9722064 | 6.9300202 | 0 |
| 1774742220 | 6.9722064 | 0 | 0.00 | 6.9722064 | 6.9722064 | 6.9722064 | 0 |
| 1774655820 | 6.9722064 | -0.01 | -0.16 | 6.9845376 | 7.0095412 | 6.9483005 | 0 |
| 1774569420 | 6.9832538 | -0.01 | -0.21 | 7.0028148 | 7.0552858 | 6.9589557 | 0 |
| 1774483020 | 6.9979143 | -0.02 | -0.33 | 7.0175576 | 7.0621609 | 6.9638018 | 0 |
| 1774396620 | 7.0213964 | -0.01 | -0.08 | 7.0274207 | 7.0972463 | 6.9541163 | 0 |
| 1774310220 | 7.0267476 | -0.06 | -0.86 | 7.0821671 | 7.1994389 | 7.0127417 | 0 |
| 1774223820 | 7.0875442 | 0 | 0.00 | 7.0875442 | 7.0875442 | 7.0875442 | 0 |
| 1774137420 | 7.0875442 | 0 | 0.00 | 7.0875442 | 7.0875442 | 7.0875442 | 0 |
| 1774051020 | 7.0875442 | 0.07 | 1.07 | 7.0081821 | 7.0972463 | 6.9862289 | 0 |
| 1773964620 | 7.0126365 | 0.03 | 0.44 | 6.983474 | 7.1067001 | 6.9421103 | 0 |
| 1773878220 | 6.9815963 | 0.04 | 0.61 | 6.9357089 | 6.9979143 | 6.9228308 | 0 |
| 1773791820 | 6.9392826 | -0.03 | -0.44 | 6.9638018 | 6.9979143 | 6.9180406 | 0 |
| 1773705420 | 6.9697458 | -0.09 | -1.22 | 7.0671519 | 7.1479774 | 6.9628426 | 0 |
| 1773619020 | 7.0561151 | 0 | 0.00 | 7.0561151 | 7.0561151 | 7.0561151 | 0 |
| 1773532620 | 7.0561151 | 0 | 0.00 | 7.0561151 | 7.0561151 | 7.0561151 | 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。
