Hot Features
プレミアム
Pound Sterling vs Bahamian Dollar (GBPBSD)
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 | 0.010642 | 0.798709635874 | 1.3323991 | 1.3430411 | 1.3325002 | 0 | 0 | FX |
| 4 | 0.0067179 | 0.50271521141 | 1.3363232 | 1.3434459 | 1.3150113 | 0 | 0 | FX |
| 12 | -0.0108471 | -0.801181367856 | 1.3538882 | 1.3641597 | 1.3150113 | 0 | 0 | FX |
| 26 | 0.0015918 | 0.118662703093 | 1.3414493 | 1.381085 | 1.3150113 | 0 | 0 | FX |
| 52 | -0.0133998 | -0.987864638998 | 1.3564409 | 1.381085 | 1.3034549 | 0 | 0 | FX |
| 156 | 0.0688347 | 5.4021624754 | 1.2742064 | 1.381085 | 1.2064259 | 0 | 0 | FX |
| 260 | -0.0378475 | -2.74080762199 | 1.3808886 | 1.3970851 | 1.001431 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 1.3390769 | 0 | 0.35 | 1.3379299 | 1.3390769 | 1.3378906 | 0 |
| 1783555020 | 1.3343858 | -0 | -0.32 | 1.338296 | 1.338296 | 1.3343858 | 0 |
| 1783468620 | 1.3386407 | 0 | 0.14 | 1.3368217 | 1.3386407 | 1.3366574 | 0 |
| 1783382220 | 1.3367904 | 0 | 0.10 | 1.3363296 | 1.3367904 | 1.3343927 | 0 |
| 1783295820 | 1.3355189 | 0 | 0.00 | 1.3355189 | 1.3355189 | 1.3355189 | 0 |
| 1783209360 | 1.3355189 | -0 | -0.08 | 1.3359397 | 1.3365715 | 1.3355189 | 0 |
| 1783123020 | 1.3365715 | 0 | 0.29 | 1.3323991 | 1.3365715 | 1.3325002 | 0 |
| 1783036620 | 1.3326792 | 0.01 | 0.59 | 1.3326792 | 1.3326792 | 1.3248635 | 0 |
| 1782950220 | 1.3248635 | 0 | 0.10 | 1.3236514 | 1.3248635 | 1.3236514 | 0 |
| 1782863820 | 1.3235823 | 0 | 0.02 | 1.3232777 | 1.3248378 | 1.3231369 | 0 |
| 1782777420 | 1.3233391 | 0 | 0.09 | 1.3219356 | 1.3233391 | 1.3219356 | 0 |
| 1782691020 | 1.3221194 | 0 | 0.00 | 1.3221194 | 1.3221194 | 1.3221194 | 0 |
| 1782604620 | 1.3221042 | 0 | 0.00 | 1.3221042 | 1.3221042 | 1.3221042 | 0 |
| 1782518220 | 1.3221042 | 0.01 | 0.43 | 1.3171122 | 1.3221042 | 1.3162107 | 0 |
| 1782431820 | 1.3164551 | 0 | 0.08 | 1.3150113 | 1.3166231 | 1.3150113 | 0 |
| 1782345420 | 1.3153926 | -0.01 | -0.45 | 1.3153926 | 1.3212959 | 1.3153926 | 0 |
| 1782259020 | 1.3212959 | -0 | -0.22 | 1.3279085 | 1.3279085 | 1.3212959 | 0 |
| 1782172620 | 1.3242093 | 0 | 0.26 | 1.3242093 | 1.3242093 | 1.3207514 | 0 |
| 1782086220 | 1.3207514 | -0 | -0.20 | 1.3207514 | 1.3234275 | 1.3207514 | 0 |
| 1781999820 | 1.3234275 | -0 | -0.00 | 1.3213071 | 1.323481 | 1.3213071 | 0 |
| 1781913420 | 1.323481 | 0 | 0.13 | 1.323481 | 1.323481 | 1.3217469 | 0 |
| 1781827020 | 1.3217469 | -0.02 | -1.46 | 1.3217469 | 1.3413526 | 1.3217469 | 0 |
| 1781740620 | 1.3413526 | -0 | -0.12 | 1.3413526 | 1.3429478 | 1.3413526 | 0 |
| 1781654220 | 1.3429478 | 0 | 0.01 | 1.3434459 | 1.3434459 | 1.3429478 | 0 |
| 1781567820 | 1.3427856 | 0 | 0.13 | 1.3427856 | 1.3427856 | 1.34098 | 0 |
| 1781481420 | 1.34098 | -0 | -0.04 | 1.34098 | 1.34098 | 1.34098 | 0 |
| 1781395020 | 1.3415241 | 0 | 0.00 | 1.3415241 | 1.3415241 | 1.3415241 | 0 |
| 1781308620 | 1.3415241 | 0.01 | 0.45 | 1.3363232 | 1.3415241 | 1.3363232 | 0 |
| 1781222220 | 1.3354643 | -0 | -0.30 | 1.3354643 | 1.3394943 | 1.3354643 | 0 |
| 1781135820 | 1.3394943 | 0 | 0.02 | 1.3404266 | 1.3404266 | 1.3394943 | 0 |
| 1781049420 | 1.339239 | 0 | 0.32 | 1.339239 | 1.339239 | 1.3349551 | 0 |
| 1780963020 | 1.3349551 | -0.01 | -0.91 | 1.3349551 | 1.3472612 | 1.3349551 | 0 |
| 1780876620 | 1.3472612 | 0 | 0.00 | 1.3472612 | 1.3472612 | 1.3472612 | 0 |
| 1780790220 | 1.3472612 | 0 | 0.00 | 1.3472612 | 1.3472612 | 1.3472612 | 0 |
| 1780703820 | 1.3472612 | 0 | 0.20 | 1.3441658 | 1.3472612 | 1.3444377 | 0 |
| 1780617420 | 1.3446009 | -0 | -0.05 | 1.3438515 | 1.3446009 | 1.3438515 | 0 |
| 1780531020 | 1.3452442 | -0 | -0.11 | 1.3452442 | 1.3466642 | 1.3452442 | 0 |
| 1780444620 | 1.3466642 | -0 | -0.00 | 1.3471202 | 1.3471202 | 1.3466642 | 0 |
| 1780358220 | 1.3467075 | 0 | 0.37 | 1.3467075 | 1.3467075 | 1.3417458 | 0 |
| 1780271820 | 1.3417458 | 0 | 0.00 | 1.3417458 | 1.3417458 | 1.3417458 | 0 |
| 1780185420 | 1.3417458 | 0 | 0.00 | 1.3417458 | 1.3417458 | 1.3417458 | 0 |
| 1780099020 | 1.3417458 | 0 | 0.19 | 1.3389719 | 1.3417458 | 1.338972 | 0 |
| 1780012620 | 1.3392501 | -0 | -0.34 | 1.3434911 | 1.3434911 | 1.3392501 | 0 |
| 1779926220 | 1.3438751 | -0 | -0.34 | 1.3459504 | 1.3459504 | 1.3438751 | 0 |
| 1779839820 | 1.3485228 | -0 | -0.05 | 1.3485228 | 1.349256 | 1.3485228 | 0 |
| 1779753420 | 1.349256 | 0.01 | 0.60 | 1.349256 | 1.349256 | 1.3412123 | 0 |
| 1779667020 | 1.3412123 | -0 | -0.09 | 1.3412123 | 1.3424077 | 1.3412123 | 0 |
| 1779580620 | 1.3424077 | -0 | -0.00 | 1.3424077 | 1.3424387 | 1.3424077 | 0 |
| 1779494220 | 1.3424387 | -0 | -0.03 | 1.3424387 | 1.3428354 | 1.3424387 | 0 |
| 1779407820 | 1.3428354 | 0 | 0.20 | 1.3428354 | 1.3428354 | 1.3401257 | 0 |
| 1779321420 | 1.3401257 | -0 | -0.08 | 1.3401257 | 1.3411805 | 1.3401257 | 0 |
| 1779235020 | 1.3411805 | 0.01 | 0.43 | 1.3411805 | 1.3411805 | 1.3353853 | 0 |
| 1779148620 | 1.3353853 | -0 | -0.21 | 1.3353853 | 1.3381656 | 1.3353853 | 0 |
| 1779062220 | 1.3381656 | 0 | 0.00 | 1.3381656 | 1.3381656 | 1.3381656 | 0 |
| 1778975820 | 1.3381656 | -0 | -0.04 | 1.3381656 | 1.3386731 | 1.3381656 | 0 |
| 1778889420 | 1.3386731 | -0.01 | -0.98 | 1.3441239 | 1.3441239 | 1.3386731 | 0 |
| 1778803020 | 1.3519614 | 0 | 0.09 | 1.3519614 | 1.3519614 | 1.3506843 | 0 |
| 1778716620 | 1.3506843 | -0 | -0.26 | 1.3541005 | 1.3541005 | 1.3506843 | 0 |
| 1778630220 | 1.3541863 | -0.01 | -0.49 | 1.3596427 | 1.3596427 | 1.3532888 | 0 |
| 1778543820 | 1.3607982 | 0 | 0.04 | 1.3606016 | 1.3607982 | 1.3603616 | 0 |
| 1778457420 | 1.3602358 | 0 | 0.00 | 1.3602358 | 1.3602358 | 1.3602358 | 0 |
| 1778371020 | 1.3602358 | 0 | 0.00 | 1.3602358 | 1.3602358 | 1.3602358 | 0 |
| 1778284620 | 1.3602358 | 0 | 0.01 | 1.3597259 | 1.3602358 | 1.3597259 | 0 |
| 1778198220 | 1.3600323 | -0 | -0.30 | 1.3638835 | 1.3638835 | 1.3600323 | 0 |
| 1778111820 | 1.3641597 | 0.01 | 0.78 | 1.3539573 | 1.3641597 | 1.3539573 | 0 |
| 1778025420 | 1.3535575 | -0 | -0.08 | 1.3540671 | 1.3546434 | 1.3535575 | 0 |
| 1777939020 | 1.3546434 | 0 | 0.13 | 1.3546434 | 1.3546434 | 1.3528963 | 0 |
| 1777852620 | 1.3528963 | 0 | 0.00 | 1.3528963 | 1.3528963 | 1.3528963 | 0 |
| 1777766220 | 1.3528963 | 0 | 0.00 | 1.3528963 | 1.3528963 | 1.3528963 | 0 |
| 1777679820 | 1.3528963 | 0 | 0.00 | 1.3528963 | 1.3528963 | 1.3528963 | 0 |
| 1777593420 | 1.3528963 | 0 | 0.12 | 1.3528963 | 1.3528963 | 1.3512203 | 0 |
| 1777507020 | 1.3512203 | 0 | 0.26 | 1.3512203 | 1.3512203 | 1.3476632 | 0 |
| 1777420620 | 1.3476632 | -0.01 | -0.62 | 1.3563901 | 1.3563901 | 1.3476632 | 0 |
| 1777334220 | 1.3560848 | 0.01 | 0.52 | 1.3561474 | 1.3564528 | 1.3491267 | 0 |
| 1777247820 | 1.3491267 | 0 | 0.02 | 1.3491267 | 1.3491267 | 1.3491267 | 0 |
| 1777161420 | 1.3488079 | 0 | 0.00 | 1.3488079 | 1.3488079 | 1.3488079 | 0 |
| 1777075020 | 1.3488079 | -0 | -0.01 | 1.3488079 | 1.3490074 | 1.3488079 | 0 |
| 1776988620 | 1.3490074 | -0 | -0.23 | 1.3553633 | 1.3553633 | 1.3490074 | 0 |
| 1776902220 | 1.352065 | 0 | 0.05 | 1.3529198 | 1.3535816 | 1.352065 | 0 |
| 1776815820 | 1.3513963 | -0 | -0.04 | 1.3510395 | 1.3513963 | 1.3510395 | 0 |
| 1776729420 | 1.3519784 | -0 | -0.02 | 1.3541439 | 1.3541439 | 1.3519784 | 0 |
| 1776642960 | 1.3521879 | 0 | 0.00 | 1.3521879 | 1.3521879 | 1.3521879 | 0 |
| 1776556560 | 1.3521879 | -0 | -0.22 | 1.3521879 | 1.3552097 | 1.3521879 | 0 |
| 1776470220 | 1.3552097 | 0 | 0.18 | 1.3525212 | 1.3552097 | 1.3525212 | 0 |
| 1776383820 | 1.3527556 | -0 | -0.16 | 1.3538882 | 1.3542331 | 1.3527556 | 0 |
| 1776297420 | 1.354924 | -0 | -0.12 | 1.3576545 | 1.3576545 | 1.354924 | 0 |
| 1776211020 | 1.3565695 | 0.01 | 0.92 | 1.3565695 | 1.3565695 | 1.3441997 | 0 |
| 1776124620 | 1.3441997 | 0 | 0.04 | 1.343465 | 1.3441997 | 1.343281 | 0 |
| 1776038220 | 1.3436499 | -0 | -0.01 | 1.343465 | 1.3436499 | 1.343465 | 0 |
| 1775951820 | 1.3437655 | 0 | 0.00 | 1.3437655 | 1.3437655 | 1.3437655 | 0 |
| 1775865420 | 1.3437655 | 0 | 0.23 | 1.3437655 | 1.3437655 | 1.340716 | 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。
