Hot Features
プレミアム
Pound Sterling vs Belarusian ruble (GBPBYN)
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 | 0.1027881 | 2.79578992331 | 3.6765316 | 3.8042058 | 3.6765316 | 0 | 0 | FX |
| 4 | -0.0256457 | -0.674006128939 | 3.8049654 | 3.8443748 | 3.6554871 | 0 | 0 | FX |
| 12 | -0.1426228 | -3.63653470187 | 3.9219425 | 4.1173843 | 3.6554871 | 0 | 0 | FX |
| 26 | -0.0556362 | -1.45076505313 | 3.8349559 | 4.1173843 | 3.6554871 | 0 | 0 | FX |
| 52 | -0.6548182 | -14.7676552865 | 4.4341379 | 4.6207123 | 3.6554871 | 0 | 0 | FX |
| 156 | 0.642197 | 20.4708920056 | 3.1371227 | 4.6207123 | 3.066969 | 0 | 0 | FX |
| 260 | 0.201045 | 5.61848982695 | 3.5782747 | 4.6207123 | 2.5397117 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 3.7793197 | 0 | 0.00 | 3.7793197 | 3.7793197 | 3.7793197 | 0 |
| 1780703820 | 3.7793197 | -0.02 | -0.65 | 3.8028649 | 3.8035902 | 3.7793197 | 0 |
| 1780617420 | 3.8042058 | 0.01 | 0.34 | 3.7874914 | 3.8042058 | 3.7874914 | 0 |
| 1780531020 | 3.7913287 | 0.07 | 1.91 | 3.7913287 | 3.7913287 | 3.7202981 | 0 |
| 1780444620 | 3.7202981 | -0 | -0.01 | 3.7218421 | 3.7218421 | 3.7202981 | 0 |
| 1780358220 | 3.7205295 | 0.04 | 1.20 | 3.7205295 | 3.7205295 | 3.6765316 | 0 |
| 1780271820 | 3.6765316 | 0 | 0.00 | 3.6765316 | 3.6765316 | 3.6765316 | 0 |
| 1780185420 | 3.6765316 | 0 | 0.00 | 3.6765316 | 3.6765316 | 3.6765316 | 0 |
| 1780099020 | 3.6765315 | 0 | 0.04 | 3.6743571 | 3.6765315 | 3.6743571 | 0 |
| 1780012620 | 3.6752052 | -0.01 | -0.40 | 3.6886939 | 3.6886939 | 3.6752052 | 0 |
| 1779926220 | 3.6898651 | -0.03 | -0.90 | 3.7163138 | 3.7163138 | 3.6898651 | 0 |
| 1779839820 | 3.7234165 | 0.01 | 0.39 | 3.7234165 | 3.7234165 | 3.7090344 | 0 |
| 1779753420 | 3.7090344 | 0.03 | 0.72 | 3.7090344 | 3.7090344 | 3.6824941 | 0 |
| 1779667020 | 3.6824941 | -0 | -0.09 | 3.6824941 | 3.6857761 | 3.6824941 | 0 |
| 1779580620 | 3.6857761 | 0 | 0.00 | 3.6857761 | 3.6857761 | 3.6856481 | 0 |
| 1779494220 | 3.6856481 | 0.01 | 0.26 | 3.6856481 | 3.6856481 | 3.6761728 | 0 |
| 1779407820 | 3.6761728 | -0 | -0.02 | 3.6761728 | 3.676942 | 3.6761728 | 0 |
| 1779321420 | 3.676942 | 0.02 | 0.59 | 3.676942 | 3.676942 | 3.6554871 | 0 |
| 1779235020 | 3.6554871 | -0.03 | -0.77 | 3.6554871 | 3.6837239 | 3.6554871 | 0 |
| 1779148620 | 3.6837239 | -0.04 | -1.08 | 3.6837239 | 3.723981 | 3.6837239 | 0 |
| 1779062220 | 3.723981 | -0 | -0.04 | 3.723981 | 3.723981 | 3.723981 | 0 |
| 1778975820 | 3.7256287 | 0 | 0.00 | 3.7256287 | 3.7256287 | 3.7256287 | 0 |
| 1778889420 | 3.7256287 | -0.05 | -1.36 | 3.7553667 | 3.7553667 | 3.7256287 | 0 |
| 1778803020 | 3.7771555 | 0.01 | 0.36 | 3.7771555 | 3.7771555 | 3.7637223 | 0 |
| 1778716620 | 3.7637223 | -0.02 | -0.59 | 3.7855042 | 3.7855042 | 3.7637223 | 0 |
| 1778630220 | 3.7860936 | -0.02 | -0.51 | 3.802262 | 3.802262 | 3.7835626 | 0 |
| 1778543820 | 3.8054714 | -0.04 | -1.01 | 3.8049654 | 3.8443748 | 3.8049654 | 0 |
| 1778457420 | 3.8443748 | 0 | 0.00 | 3.8443748 | 3.8443748 | 3.8443748 | 0 |
| 1778370960 | 3.8443748 | 0 | 0.01 | 3.8449083 | 3.8449083 | 3.8440191 | 0 |
| 1778284620 | 3.8440191 | 0 | 0.01 | 3.8426161 | 3.8440191 | 3.8426161 | 0 |
| 1778198220 | 3.8435043 | -0.01 | -0.23 | 3.8476179 | 3.8523712 | 3.8435043 | 0 |
| 1778111820 | 3.8523712 | 0.02 | 0.53 | 3.8328922 | 3.8523712 | 3.8328922 | 0 |
| 1778025420 | 3.8319158 | 0 | 0.05 | 3.8332252 | 3.8332252 | 3.8301417 | 0 |
| 1777939020 | 3.8301417 | 0.01 | 0.32 | 3.8301417 | 3.8301417 | 3.817745 | 0 |
| 1777852620 | 3.817745 | 0 | 0.00 | 3.817745 | 3.817745 | 3.817745 | 0 |
| 1777766220 | 3.817745 | 0 | 0.00 | 3.817745 | 3.817745 | 3.817745 | 0 |
| 1777679820 | 3.817745 | 0 | 0.00 | 3.817745 | 3.817745 | 3.817745 | 0 |
| 1777593420 | 3.817745 | 0.01 | 0.33 | 3.817745 | 3.817745 | 3.8050559 | 0 |
| 1777507020 | 3.8050559 | 0 | 0.04 | 3.8050559 | 3.8050559 | 3.8034631 | 0 |
| 1777420620 | 3.8034631 | -0.01 | -0.13 | 3.8093478 | 3.8093478 | 3.8034631 | 0 |
| 1777334220 | 3.8084902 | -0.01 | -0.35 | 3.8086661 | 3.8218917 | 3.8084462 | 0 |
| 1777247820 | 3.8218917 | 0 | 0.02 | 3.8218917 | 3.8218917 | 3.8218917 | 0 |
| 1777161420 | 3.8209887 | 0 | 0.00 | 3.8209887 | 3.8209887 | 3.8209887 | 0 |
| 1777075020 | 3.8209887 | 0.01 | 0.31 | 3.8209887 | 3.8209887 | 3.8090509 | 0 |
| 1776988620 | 3.8090509 | 0 | 0.13 | 3.8136101 | 3.8136101 | 3.8090509 | 0 |
| 1776902220 | 3.8042202 | -0.03 | -0.76 | 3.8375704 | 3.8394254 | 3.8042202 | 0 |
| 1776815820 | 3.833205 | -0 | -0.04 | 3.8320583 | 3.833205 | 3.8320583 | 0 |
| 1776729420 | 3.8347872 | -0.01 | -0.15 | 3.8460213 | 3.8460213 | 3.8347872 | 0 |
| 1776642960 | 3.8404658 | 0 | 0.00 | 3.8404658 | 3.8404658 | 3.8404658 | 0 |
| 1776556560 | 3.8404658 | -0.01 | -0.21 | 3.8404658 | 3.848584 | 3.8404658 | 0 |
| 1776470220 | 3.848584 | -0 | -0.05 | 3.8641628 | 3.8506228 | 3.8415228 | 0 |
| 1776383820 | 3.8506228 | -0.02 | -0.43 | 3.8641628 | 3.8641628 | 3.8506228 | 0 |
| 1776297420 | 3.8671191 | 0.01 | 0.33 | 3.8575473 | 3.8671191 | 3.8575473 | 0 |
| 1776211020 | 3.854287 | 0.02 | 0.48 | 3.854287 | 3.854287 | 3.8358353 | 0 |
| 1776124620 | 3.8358353 | -0.02 | -0.54 | 3.8568896 | 3.8568896 | 3.8333017 | 0 |
| 1776038220 | 3.8564693 | -0 | -0.01 | 3.8559385 | 3.8564693 | 3.8559385 | 0 |
| 1775951820 | 3.8568011 | 0 | 0.00 | 3.8568011 | 3.8568011 | 3.8568011 | 0 |
| 1775865420 | 3.8568011 | -0.04 | -0.96 | 3.8568011 | 3.8941763 | 3.8568011 | 0 |
| 1775779020 | 3.8941763 | -0.03 | -0.79 | 3.8913154 | 3.9250014 | 3.8913154 | 0 |
| 1775692620 | 3.9250014 | 0.03 | 0.80 | 3.8960606 | 3.9250014 | 3.8960606 | 0 |
| 1775606220 | 3.8939168 | -0.02 | -0.48 | 3.8939168 | 3.9125772 | 3.8939168 | 0 |
| 1775519820 | 3.9125772 | 0 | 0.00 | 3.9125772 | 3.9125772 | 3.9125772 | 0 |
| 1775433420 | 3.9125772 | 0 | 0.00 | 3.9125772 | 3.9125772 | 3.9125772 | 0 |
| 1775347020 | 3.9125772 | 0 | 0.00 | 3.9125772 | 3.9125772 | 3.9125772 | 0 |
| 1775260620 | 3.9125772 | 0.01 | 0.14 | 3.9125772 | 3.9125772 | 3.9125772 | 0 |
| 1775174220 | 3.907177 | -0.05 | -1.28 | 3.9601187 | 3.9601187 | 3.907177 | 0 |
| 1775087820 | 3.9580285 | 0.03 | 0.86 | 3.9580285 | 3.9580285 | 3.9243392 | 0 |
| 1775001420 | 3.9243392 | -0.01 | -0.22 | 3.9307881 | 3.9307881 | 3.9243392 | 0 |
| 1774915020 | 3.9329826 | -0.02 | -0.51 | 3.9451559 | 3.9451559 | 3.9329826 | 0 |
| 1774828620 | 3.9530321 | 0 | 0.00 | 3.9530321 | 3.9530321 | 3.9530321 | 0 |
| 1774742220 | 3.9530321 | 0 | 0.00 | 3.9530321 | 3.9530321 | 3.9530321 | 0 |
| 1774655820 | 3.9530321 | -0.05 | -1.19 | 4.0009711 | 4.0015262 | 3.9530321 | 0 |
| 1774569420 | 4.0004392 | 0.03 | 0.67 | 3.9741641 | 4.0006242 | 3.9741641 | 0 |
| 1774483020 | 3.9739345 | 0.01 | 0.25 | 3.9639764 | 3.9739345 | 3.9639764 | 0 |
| 1774396620 | 3.9639764 | -0.01 | -0.36 | 3.9787028 | 3.9787028 | 3.9639764 | 0 |
| 1774310220 | 3.9783348 | -0.09 | -2.11 | 4.0512814 | 4.0512814 | 3.9783348 | 0 |
| 1774223820 | 4.0640843 | 0 | 0.00 | 4.0640843 | 4.0640843 | 4.0640843 | 0 |
| 1774137420 | 4.0640843 | 0 | 0.00 | 4.0640843 | 4.0640843 | 4.0640609 | 0 |
| 1774051020 | 4.0640609 | -0.05 | -1.20 | 4.1179097 | 4.1173843 | 4.0640609 | 0 |
| 1773964620 | 4.113305 | 0.04 | 1.00 | 4.0739197 | 4.113305 | 4.0739197 | 0 |
| 1773878220 | 4.0725526 | 0.08 | 1.93 | 3.9963645 | 4.0725526 | 3.9963645 | 0 |
| 1773791820 | 3.995393 | 0.04 | 0.98 | 3.9594296 | 3.995393 | 3.9594296 | 0 |
| 1773705420 | 3.9565207 | 0.03 | 0.88 | 3.9307329 | 3.9565207 | 3.9299818 | 0 |
| 1773619020 | 3.9219425 | -0 | -0.06 | 3.9219425 | 3.9219425 | 3.9219425 | 0 |
| 1773532620 | 3.9242782 | 0 | 0.00 | 3.9242782 | 3.9242782 | 3.9242782 | 0 |
| 1773446220 | 3.9242782 | -0.02 | -0.61 | 3.9511055 | 3.9511055 | 3.9242782 | 0 |
| 1773359820 | 3.948358 | -0.01 | -0.35 | 3.9675217 | 3.9675217 | 3.948358 | 0 |
| 1773273420 | 3.9624235 | 0.01 | 0.32 | 3.9530486 | 3.9624235 | 3.9530486 | 0 |
| 1773187020 | 3.9499425 | 0.05 | 1.20 | 3.906166 | 3.9499425 | 3.906166 | 0 |
| 1773100620 | 3.9030531 | -0.02 | -0.42 | 3.9277613 | 3.9277613 | 3.9030531 | 0 |
| 1773014220 | 3.9195945 | 0 | 0.00 | 3.9195945 | 3.9195945 | 3.9195945 | 0 |
| 1772927760 | 3.9195945 | -0 | -0.02 | 3.9195945 | 3.9202719 | 3.9195945 | 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。
