Hot Features
プレミアム
Pound Sterling vs Canadian Dollar (GBPCAD)
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 | 0.00546 | 0.29246109223 | 1.866915 | 1.8838 | 1.8634427 | 0 | 0 | FX |
| 4 | 0.01937 | 1.04532907359 | 1.853005 | 1.8838 | 1.8511 | 0 | 0 | FX |
| 12 | 0.03102 | 1.68462898246 | 1.841355 | 1.8838 | 1.307982 | 0 | 0 | FX |
| 26 | 0.02531 | 1.37028204205 | 1.847065 | 1.8838 | 1.307982 | 0 | 0 | FX |
| 52 | -0.004685 | -0.249592447764 | 1.87706 | 1.8917 | 1.307982 | 0 | 0 | FX |
| 156 | 0.19654 | 11.7278849051 | 1.675835 | 89.998 | 5.0E-7 | 0 | 0 | FX |
| 260 | 0.1669577 | 9.78984439761 | 1.7054173 | 89.998 | 5.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782431820 | 1.87242 | -0 | -0.08 | 1.873905 | 1.877895 | 1.871605 | 0 |
| 1782345420 | 1.874 | -0 | -0.08 | 1.875615 | 1.87807 | 1.87071 | 0 |
| 1782259020 | 1.87548 | -0 | -0.01 | 1.875635 | 1.879555 | 1.870435 | 0 |
| 1782172620 | 1.875605 | 0 | 0.20 | 1.872085 | 1.8838 | 1.869125 | 0 |
| 1782086220 | 1.87192 | -0 | -0.17 | 1.8750577 | 1.8750577 | 1.8673787 | 0 |
| 1781999820 | 1.8750577 | 0 | 0.14 | 1.8720534 | 1.8750577 | 1.8720534 | 0 |
| 1781913420 | 1.8723851 | 0.01 | 0.30 | 1.866915 | 1.876825 | 1.8634427 | 0 |
| 1781827020 | 1.86675 | -0.01 | -0.46 | 1.87564 | 1.87946 | 1.863325 | 0 |
| 1781740620 | 1.87535 | -0 | -0.18 | 1.87876 | 1.880785 | 1.8715 | 0 |
| 1781654220 | 1.878775 | 0 | 0.09 | 1.877095 | 1.881 | 1.87451 | 0 |
| 1781567820 | 1.877 | -0 | -0.05 | 1.87812 | 1.8797 | 1.874005 | 0 |
| 1781481420 | 1.8779 | 0 | 0.20 | 1.8738634 | 1.8788 | 1.8737549 | 0 |
| 1781395020 | 1.8740805 | 0 | 0.00 | 1.8740805 | 1.8740805 | 1.8740805 | 0 |
| 1781308620 | 1.8740805 | -0 | -0.01 | 1.87437 | 1.877035 | 1.8722 | 0 |
| 1781222220 | 1.8743 | 0.01 | 0.59 | 1.86332 | 1.8803133 | 1.8642257 | 0 |
| 1781135820 | 1.863315 | -0 | -0.14 | 1.86578 | 1.867845 | 1.8598 | 0 |
| 1781049420 | 1.865865 | 0 | 0.26 | 1.861055 | 1.870415 | 1.8616043 | 0 |
| 1780963020 | 1.86108 | 0 | 0.08 | 1.859605 | 1.867335 | 1.8565 | 0 |
| 1780876620 | 1.859605 | 0 | 0.02 | 1.8592348 | 1.8603977 | 1.8562265 | 0 |
| 1780790220 | 1.8592348 | 0 | 0.02 | 1.8592348 | 1.8592348 | 1.8587881 | 0 |
| 1780703820 | 1.8587881 | -0.01 | -0.43 | 1.8667 | 1.87055 | 1.8583743 | 0 |
| 1780617420 | 1.86679 | 0 | 0.07 | 1.865405 | 1.87191 | 1.863295 | 0 |
| 1780531020 | 1.865495 | 0 | 0.15 | 1.86267 | 1.86711 | 1.86167 | 0 |
| 1780444620 | 1.86263 | -0 | -0.02 | 1.862975 | 1.8666 | 1.860995 | 0 |
| 1780358220 | 1.8630266 | 0.01 | 0.38 | 1.855735 | 1.864605 | 1.85633 | 0 |
| 1780271820 | 1.855975 | 0 | 0.04 | 1.8552563 | 1.858415 | 1.8550038 | 0 |
| 1780185420 | 1.8552563 | -0 | -0.02 | 1.8552563 | 1.8556843 | 1.8552563 | 0 |
| 1780099020 | 1.8556843 | 0 | 0.14 | 1.853005 | 1.858775 | 1.8511 | 0 |
| 1780012620 | 1.853045 | -0 | -0.22 | 1.857345 | 1.860005 | 1.8448 | 0 |
| 1779926220 | 1.857215 | -0 | -0.03 | 1.857875 | 1.860805 | 1.853155 | 0 |
| 1779839820 | 1.85783 | -0.01 | -0.29 | 1.863175 | 1.8625 | 1.8545055 | 0 |
| 1779753420 | 1.86321 | 0 | 0.12 | 1.860705 | 1.8678 | 1.8604 | 0 |
| 1779667020 | 1.860905 | 0 | 0.26 | 1.8560101 | 1.861385 | 1.8525364 | 0 |
| 1779580620 | 1.8560101 | -0 | -0.03 | 1.8560101 | 1.8564898 | 1.8559672 | 0 |
| 1779494220 | 1.8564898 | 0.01 | 0.33 | 1.85046 | 1.857965 | 1.8503 | 0 |
| 1779407820 | 1.850455 | 0 | 0.19 | 1.84669 | 1.852745 | 1.84623 | 0 |
| 1779321420 | 1.846895 | 0 | 0.27 | 1.841715 | 1.8519 | 1.84042 | 0 |
| 1779235020 | 1.84195 | -0 | -0.19 | 1.845285 | 1.8478 | 1.8401 | 0 |
| 1779148620 | 1.845365 | 0.01 | 0.75 | 1.831775 | 1.847755 | 1.8306397 | 0 |
| 1779062220 | 1.831625 | -0 | -0.04 | 1.832292 | 1.8332798 | 1.83062 | 0 |
| 1778975820 | 1.832292 | -0 | -0.01 | 1.832292 | 1.8361439 | 1.832292 | 0 |
| 1778889420 | 1.832392 | -0.01 | -0.30 | 1.83785 | 1.8398 | 1.830245 | 0 |
| 1778803020 | 1.837825 | -0.02 | -0.86 | 1.853795 | 1.855355 | 1.8364794 | 0 |
| 1778716620 | 1.853845 | -0 | -0.01 | 1.85388 | 1.856 | 1.84706 | 0 |
| 1778630220 | 1.853995 | -0.01 | -0.37 | 1.86091 | 1.8604 | 1.85087 | 0 |
| 1778543820 | 1.86092 | -0 | -0.13 | 1.860085 | 1.866 | 1.856025 | 0 |
| 1778457420 | 1.8633604 | 0 | 0.00 | 1.8633604 | 1.8633604 | 1.8633604 | 0 |
| 1778371020 | 1.8633604 | 0 | 0.00 | 1.8633604 | 1.8633604 | 1.8633604 | 0 |
| 1778284620 | 1.8633604 | 0.01 | 0.62 | 1.85178 | 1.8679 | 1.850825 | 0 |
| 1778198220 | 1.851795 | -0 | -0.08 | 1.85315 | 1.858755 | 1.8489 | 0 |
| 1778111820 | 1.8533 | 0.01 | 0.40 | 1.845925 | 1.855085 | 1.8443666 | 0 |
| 1778025420 | 1.845845 | 0 | 0.15 | 1.842955 | 1.8478 | 1.8412 | 0 |
| 1777939020 | 1.843135 | -0 | -0.13 | 1.845465 | 1.848295 | 1.8398785 | 0 |
| 1777852620 | 1.84547 | -0 | -0.05 | 1.8464836 | 1.8491385 | 1.8429284 | 0 |
| 1777766220 | 1.8464836 | 0 | 0.13 | 1.8434913 | 1.8464836 | 1.8434548 | 0 |
| 1777679820 | 1.8439985 | -0 | -0.18 | 1.84707 | 1.8531 | 1.8434913 | 0 |
| 1777593420 | 1.847245 | 0 | 0.19 | 1.84393 | 1.850155 | 1.8411 | 0 |
| 1777507020 | 1.84378 | -0.01 | -0.35 | 1.850105 | 1.8498 | 1.8423 | 0 |
| 1777420620 | 1.8502 | 0.01 | 0.34 | 1.84407 | 1.850535 | 1.8407 | 0 |
| 1777334220 | 1.84402 | -0 | -0.24 | 1.84847 | 1.8509151 | 1.841575 | 0 |
| 1777247820 | 1.848425 | -0 | -0.03 | 1.8470228 | 1.8515051 | 1.84606 | 0 |
| 1777161420 | 1.8489 | 0 | 0.00 | 1.8489 | 1.8489 | 1.8489 | 0 |
| 1777075020 | 1.8489 | 0 | 0.22 | 1.844615 | 1.850465 | 1.8442 | 0 |
| 1776988620 | 1.8448 | -0 | -0.03 | 1.845285 | 1.848855 | 1.84129 | 0 |
| 1776902220 | 1.84531 | 0 | 0.02 | 1.84515 | 1.847415 | 1.84366 | 0 |
| 1776815820 | 1.8449 | -0 | -0.08 | 1.846195 | 1.84673 | 1.842175 | 0 |
| 1776729420 | 1.846345 | -0 | -0.20 | 1.84787 | 1.852 | 1.8456158 | 0 |
| 1776642960 | 1.8501119 | 0 | 0.00 | 1.8501119 | 1.8501119 | 1.8501119 | 0 |
| 1776556560 | 1.8501119 | 0 | 0.00 | 1.8501119 | 1.8501119 | 1.8466335 | 0 |
| 1776470220 | 1.8501 | -0 | -0.16 | 1.85296 | 1.85709 | 1.8473448 | 0 |
| 1776383820 | 1.853015 | -0.01 | -0.56 | 1.863665 | 1.863855 | 1.8525 | 0 |
| 1776297420 | 1.8635 | -0.01 | -0.29 | 1.868595 | 1.869635 | 1.862035 | 0 |
| 1776211020 | 1.868885 | 0.01 | 0.30 | 1.863215 | 1.8694 | 1.8620469 | 0 |
| 1776124620 | 1.86326 | 0.01 | 0.29 | 1.85816 | 1.863505 | 1.8571576 | 0 |
| 1776038220 | 1.857955 | -0 | -0.17 | 1.8609852 | 1.8660578 | 1.8547397 | 0 |
| 1775951820 | 1.8611 | 0 | 0.00 | 1.8611 | 1.8611 | 1.8611 | 0 |
| 1775865420 | 1.8611 | 0 | 0.25 | 1.85611 | 1.864485 | 1.8547311 | 0 |
| 1775779020 | 1.856375 | 0 | 0.08 | 1.854715 | 1.859255 | 1.85327 | 0 |
| 1775692620 | 1.854835 | 0 | 0.01 | 1.855375 | 1.8681 | 1.307982 | 0 |
| 1775606220 | 1.854685 | 0.01 | 0.74 | 1.841045 | 1.857135 | 1.8403335 | 0 |
| 1775519820 | 1.841 | 0 | 0.10 | 1.83904 | 1.8456 | 1.840045 | 0 |
| 1775433420 | 1.83917 | -0 | -0.13 | 1.8415501 | 1.8415501 | 1.837705 | 0 |
| 1775347020 | 1.8415501 | 0 | 0.10 | 1.8400824 | 1.8415501 | 1.8400824 | 0 |
| 1775260620 | 1.8398 | -0 | -0.08 | 1.841355 | 1.844365 | 1.838595 | 0 |
| 1775174220 | 1.841335 | -0 | -0.24 | 1.8458 | 1.84471 | 1.8361 | 0 |
| 1775087820 | 1.84582 | 0.01 | 0.27 | 1.84099 | 1.852125 | 1.8403 | 0 |
| 1775001420 | 1.840785 | 0.01 | 0.34 | 1.834745 | 1.848705 | 1.8379 | 0 |
| 1774915020 | 1.83455 | -0.01 | -0.29 | 1.84018 | 1.845635 | 1.8338256 | 0 |
| 1774828620 | 1.839915 | -0.01 | -0.32 | 1.8457773 | 1.8457773 | 1.8354 | 0 |
| 1774742220 | 1.8457773 | 0.01 | 0.54 | 1.835313 | 1.8457773 | 1.835313 | 0 |
| 1774655820 | 1.8359 | -0.01 | -0.61 | 1.847285 | 1.867445 | 1.8347771 | 0 |
| 1774569420 | 1.8471 | 0 | 0.06 | 1.846205 | 1.850405 | 1.8428233 | 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。
