Hot Features
プレミアム
Pound Sterling vs Bhutan Ngultrum (GBPBTN)
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 | -1.8736 | -1.47329418388 | 127.1708 | 127.1708 | 124.50527 | 0 | 0 | FX |
| 4 | -3.6654 | -2.84221937213 | 128.9626 | 128.9626 | 124.50527 | 0 | 0 | FX |
| 12 | 1.48138 | 1.19643838728 | 123.81582 | 129.69104 | 122.82379 | 0 | 0 | FX |
| 26 | 4.87318 | 4.0466843741 | 120.42402 | 129.69104 | 120.46263 | 0 | 0 | FX |
| 52 | 8.74814 | 7.50597216314 | 116.54906 | 129.69104 | 11.650593 | 0 | 0 | FX |
| 156 | 20.39532 | 19.4422826359 | 104.90188 | 129.69104 | 11.650593 | 0 | 0 | FX |
| 260 | 21.99189 | 21.2882474289 | 103.30531 | 129.69104 | 11.650593 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782172620 | 125.2972 | 0.79 | 0.64 | 125.2972 | 125.2972 | 124.50527 | 0 |
| 1782086220 | 124.50527 | -0.25 | -0.20 | 124.50527 | 124.75755 | 124.50527 | 0 |
| 1781999820 | 124.75755 | -0 | -0.00 | 124.55766 | 124.75827 | 124.55766 | 0 |
| 1781913420 | 124.75827 | 0.15 | 0.12 | 124.75827 | 124.75827 | 124.61294 | 0 |
| 1781827020 | 124.61294 | -2.12 | -1.67 | 124.61294 | 126.72816 | 124.61294 | 0 |
| 1781740620 | 126.72816 | -0.2 | -0.15 | 126.72816 | 126.92461 | 126.72816 | 0 |
| 1781654220 | 126.92461 | -0.16 | -0.12 | 127.1708 | 127.1708 | 126.92461 | 0 |
| 1781567820 | 127.0833 | -0.4 | -0.31 | 127.0833 | 127.48001 | 127.0833 | 0 |
| 1781481420 | 127.48001 | -0.04 | -0.03 | 127.48001 | 127.48001 | 127.48001 | 0 |
| 1781395020 | 127.51842 | 0 | 0.00 | 127.51842 | 127.51842 | 127.51842 | 0 |
| 1781308620 | 127.51842 | -0.3 | -0.24 | 127.90306 | 127.90306 | 127.51842 | 0 |
| 1781222220 | 127.81937 | 0.2 | 0.16 | 127.81937 | 127.81937 | 127.61637 | 0 |
| 1781135820 | 127.61637 | -0.08 | -0.06 | 127.61637 | 127.69408 | 127.61637 | 0 |
| 1781049420 | 127.69408 | -0 | -0.00 | 127.69408 | 127.69408 | 127.69351 | 0 |
| 1780963020 | 127.69646 | -0.16 | -0.12 | 127.69646 | 127.85555 | 127.69646 | 0 |
| 1780876620 | 127.85555 | 0 | 0.00 | 127.85555 | 127.85555 | 127.85555 | 0 |
| 1780790220 | 127.85555 | 0 | 0.00 | 127.85555 | 127.85555 | 127.85555 | 0 |
| 1780703820 | 127.85555 | -1.01 | -0.78 | 128.82195 | 128.84876 | 127.85555 | 0 |
| 1780617420 | 128.86515 | 0.2 | 0.16 | 128.86515 | 128.86515 | 128.66207 | 0 |
| 1780531020 | 128.66207 | 0.44 | 0.34 | 128.66207 | 128.66207 | 128.22108 | 0 |
| 1780444620 | 128.22108 | 0.36 | 0.29 | 127.91269 | 128.22108 | 127.91269 | 0 |
| 1780358220 | 127.85649 | 0.47 | 0.37 | 127.85649 | 127.85649 | 127.38376 | 0 |
| 1780271820 | 127.38376 | 0 | 0.00 | 127.38376 | 127.38376 | 127.38376 | 0 |
| 1780185420 | 127.38376 | 0 | 0.00 | 127.38376 | 127.38376 | 127.38376 | 0 |
| 1780099020 | 127.38376 | -1.18 | -0.92 | 128.54347 | 128.54347 | 127.38376 | 0 |
| 1780012620 | 128.5687 | -0.06 | -0.05 | 128.5687 | 128.6266 | 128.5687 | 0 |
| 1779926220 | 128.6266 | -0.34 | -0.26 | 128.71883 | 128.71883 | 128.6266 | 0 |
| 1779839820 | 128.9626 | 0.54 | 0.42 | 128.9626 | 128.9626 | 128.42326 | 0 |
| 1779753420 | 128.42326 | 0.15 | 0.12 | 128.42326 | 128.42326 | 128.27207 | 0 |
| 1779667020 | 128.27207 | -0.11 | -0.09 | 128.27207 | 128.3864 | 128.27207 | 0 |
| 1779580620 | 128.3864 | 0 | 0.00 | 128.3864 | 128.3864 | 128.38417 | 0 |
| 1779494220 | 128.38417 | -0.73 | -0.57 | 128.38417 | 129.11716 | 128.38417 | 0 |
| 1779407820 | 129.11716 | -0.57 | -0.44 | 129.11716 | 129.69103 | 129.11716 | 0 |
| 1779321420 | 129.69103 | 0.3 | 0.23 | 129.69103 | 129.69103 | 129.39119 | 0 |
| 1779235020 | 129.39119 | 0.79 | 0.62 | 129.39119 | 129.39119 | 128.59932 | 0 |
| 1779148620 | 128.59932 | 0.25 | 0.19 | 128.59415 | 128.59932 | 128.35316 | 0 |
| 1779062220 | 128.35316 | 0 | 0.00 | 128.35316 | 128.35316 | 128.35316 | 0 |
| 1778975820 | 128.35316 | -0.05 | -0.04 | 128.35316 | 128.407 | 128.35316 | 0 |
| 1778889420 | 128.407 | -1.13 | -0.88 | 128.407 | 129.54189 | 128.407 | 0 |
| 1778803020 | 129.54189 | 0.34 | 0.26 | 129.54189 | 129.54189 | 129.19972 | 0 |
| 1778716620 | 129.19972 | -0.23 | -0.18 | 129.41121 | 129.41121 | 129.19972 | 0 |
| 1778630220 | 129.42912 | -0.2 | -0.16 | 129.3426 | 129.63022 | 129.3426 | 0 |
| 1778543820 | 129.63022 | 1.18 | 0.92 | 129.61299 | 129.63022 | 128.46305 | 0 |
| 1778457420 | 128.45116 | 0 | 0.00 | 128.45116 | 128.45116 | 128.45116 | 0 |
| 1778371020 | 128.45116 | 0 | 0.00 | 128.45116 | 128.45116 | 128.45116 | 0 |
| 1778284620 | 128.45116 | 0.26 | 0.20 | 128.16376 | 128.45116 | 128.16376 | 0 |
| 1778198220 | 128.19116 | -0.88 | -0.68 | 128.32836 | 129.0704 | 128.19116 | 0 |
| 1778111820 | 129.0704 | 0.17 | 0.13 | 128.93519 | 129.0704 | 128.93519 | 0 |
| 1778025420 | 128.90234 | 0.19 | 0.14 | 128.94564 | 128.94564 | 128.71622 | 0 |
| 1777939020 | 128.71622 | 0.38 | 0.30 | 128.71622 | 128.71622 | 128.33179 | 0 |
| 1777852620 | 128.33179 | 0 | 0.00 | 128.33179 | 128.33179 | 128.33179 | 0 |
| 1777766220 | 128.33179 | 0 | 0.00 | 128.33179 | 128.33179 | 128.33179 | 0 |
| 1777679820 | 128.33179 | 0 | 0.00 | 128.33179 | 128.33179 | 128.33179 | 0 |
| 1777593420 | 128.33179 | 0.23 | 0.18 | 128.33179 | 128.33179 | 128.09901 | 0 |
| 1777507020 | 128.09901 | 0.72 | 0.56 | 128.09901 | 128.09901 | 127.38119 | 0 |
| 1777420620 | 127.38119 | -0.28 | -0.22 | 127.69306 | 127.69306 | 127.38119 | 0 |
| 1777334220 | 127.66431 | 0.58 | 0.46 | 127.65252 | 127.69969 | 127.08513 | 0 |
| 1777247820 | 127.08513 | 0.03 | 0.02 | 127.08513 | 127.08513 | 127.08513 | 0 |
| 1777161420 | 127.0551 | 0 | 0.00 | 127.0551 | 127.0551 | 127.0551 | 0 |
| 1777075020 | 127.0551 | 0.2 | 0.16 | 127.0551 | 127.0551 | 126.85061 | 0 |
| 1776988620 | 126.85061 | 0.09 | 0.07 | 127.06239 | 127.06239 | 126.85061 | 0 |
| 1776902220 | 126.75829 | 0.47 | 0.37 | 126.49545 | 126.75829 | 126.29196 | 0 |
| 1776815820 | 126.29196 | 0.39 | 0.31 | 126.25351 | 126.29196 | 125.89904 | 0 |
| 1776729420 | 125.89904 | 0.42 | 0.34 | 125.63967 | 125.89904 | 125.63967 | 0 |
| 1776642960 | 125.47547 | 0 | 0.00 | 125.47547 | 125.47547 | 125.47547 | 0 |
| 1776556560 | 125.47547 | -0.27 | -0.21 | 125.47547 | 125.7407 | 125.47547 | 0 |
| 1776470220 | 125.7407 | -0.46 | -0.36 | 125.50712 | 126.21854 | 125.50712 | 0 |
| 1776383820 | 126.19897 | -0.34 | -0.27 | 126.4472 | 126.4472 | 126.19897 | 0 |
| 1776297420 | 126.53666 | 0.29 | 0.23 | 126.36018 | 126.53666 | 126.36018 | 0 |
| 1776211020 | 126.25121 | 0.88 | 0.70 | 126.25121 | 126.25121 | 125.37443 | 0 |
| 1776124620 | 125.37443 | 0.73 | 0.58 | 124.65826 | 125.37443 | 124.64753 | 0 |
| 1776038220 | 124.64753 | -0.01 | -0.01 | 124.63038 | 124.64753 | 124.63038 | 0 |
| 1775951820 | 124.65754 | 0 | 0.00 | 124.65754 | 124.65754 | 124.65754 | 0 |
| 1775865420 | 124.65754 | 0.5 | 0.40 | 124.65754 | 124.65754 | 124.15825 | 0 |
| 1775779020 | 124.15825 | 0.02 | 0.02 | 124.06774 | 124.15825 | 124.06774 | 0 |
| 1775692620 | 124.13678 | 1 | 0.81 | 123.19047 | 124.13678 | 123.19047 | 0 |
| 1775606220 | 123.13327 | 0.13 | 0.11 | 123.13327 | 123.13327 | 123.00201 | 0 |
| 1775519820 | 123.00201 | 0 | 0.00 | 123.00201 | 123.00201 | 123.00201 | 0 |
| 1775433420 | 123.00201 | 0 | 0.00 | 123.00201 | 123.00201 | 123.00201 | 0 |
| 1775347020 | 123.00201 | 0 | 0.00 | 123.00201 | 123.00201 | 123.00201 | 0 |
| 1775260620 | 123.00201 | 0.18 | 0.15 | 123.00201 | 123.00201 | 123.00201 | 0 |
| 1775174220 | 122.82379 | -0.7 | -0.57 | 123.59025 | 123.59025 | 122.82379 | 0 |
| 1775087820 | 123.52431 | -2.08 | -1.66 | 123.52431 | 125.6085 | 123.52431 | 0 |
| 1775001420 | 125.6085 | 1.72 | 1.39 | 123.81582 | 125.6085 | 123.81582 | 0 |
| 1774915020 | 123.89136 | -2 | -1.59 | 125.62149 | 125.62149 | 123.89136 | 0 |
| 1774828620 | 125.89189 | 0 | 0.00 | 125.89189 | 125.89189 | 125.89189 | 0 |
| 1774742220 | 125.89189 | -0 | -0.00 | 125.89189 | 125.89625 | 125.89189 | 0 |
| 1774655820 | 125.89625 | 0.37 | 0.29 | 125.54523 | 125.89625 | 125.5612 | 0 |
| 1774569420 | 125.52927 | -0.59 | -0.47 | 126.12945 | 126.12945 | 125.52927 | 0 |
| 1774483020 | 126.12289 | 0.66 | 0.53 | 125.45678 | 126.12289 | 125.45678 | 0 |
| 1774396620 | 125.45968 | 0.59 | 0.47 | 124.88307 | 125.51986 | 124.88307 | 0 |
| 1774310220 | 124.86864 | -0.36 | -0.29 | 124.83167 | 124.87658 | 124.83167 | 0 |
| 1774223820 | 125.23268 | 0 | 0.00 | 125.23268 | 125.23268 | 125.23268 | 0 |
| 1774137420 | 125.23268 | 0 | 0.00 | 125.23268 | 125.23268 | 125.23268 | 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。
