Hot Features
プレミアム
Pound Sterling vs Canadian Dollar (GBPCAD)
FX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.009795 | 0.527365675198 | 1.857345 | 1.870485 | 1.8448 | 0 | 0 | FX |
| 4 | 0.01399 | 0.754930793514 | 1.85315 | 1.870485 | 1.830245 | 0 | 0 | FX |
| 12 | 0.047085 | 2.58700973322 | 1.820055 | 1.870485 | 1.307982 | 0 | 0 | FX |
| 26 | 0.00479 | 0.257201922302 | 1.86235 | 1.881825 | 1.307982 | 0 | 0 | FX |
| 52 | 0.011415 | 0.615123469264 | 1.855725 | 1.8917 | 1.307982 | 0 | 0 | FX |
| 156 | 0.194637 | 11.6374679149 | 1.672503 | 89.998 | 5.0E-7 | 0 | 0 | FX |
| 260 | 0.158645 | 9.28565784506 | 1.708495 | 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 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 1.865495 | 0 | 0.15 | 1.86264 | 1.86711 | 1.86167 | 0 |
| 1780444620 | 1.86263 | -0 | -0.02 | 1.862975 | 1.8666 | 1.861065 | 0 |
| 1780358220 | 1.863025 | 0.01 | 0.38 | 1.85574 | 1.864605 | 1.856365 | 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 | 1.85 | 42,078.48 | 1.853005 | 1.858775 | 1.8511499 | 0 |
| 1780012620 | 0.0043996 | -1.852815 | -99.76 | 1.857345 | 1.859975 | 0.0043996 | 0 |
| 1779926220 | 1.857215 | -0 | -0.03 | 1.857875 | 1.86076 | 1.853155 | 0 |
| 1779839820 | 1.85783 | -0.01 | -0.28 | 1.863175 | 1.8625 | 1.8545055 | 0 |
| 1779753420 | 1.8631 | 0 | 0.11 | 1.860705 | 1.8678 | 1.860245 | 0 |
| 1779667020 | 1.860985 | 0 | 0.27 | 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 | 1.850545 | 1.857965 | 1.8503 | 0 |
| 1779407820 | 1.850455 | 0 | 0.19 | 1.846985 | 1.852745 | 1.84623 | 0 |
| 1779321420 | 1.846895 | 0 | 0.27 | 1.841715 | 1.8519 | 1.84042 | 0 |
| 1779235020 | 1.84195 | -0 | -0.19 | 1.845275 | 1.847815 | 1.8401 | 0 |
| 1779148620 | 1.845365 | 0.01 | 0.75 | 1.831775 | 1.8478 | 1.8306397 | 0 |
| 1779062220 | 1.831625 | -0 | -0.04 | 1.832292 | 1.8332798 | 1.830585 | 0 |
| 1778975820 | 1.832392 | 0 | 0.00 | 1.832392 | 1.832392 | 1.832392 | 0 |
| 1778889420 | 1.832392 | -0.01 | -0.29 | 1.83785 | 1.8398 | 1.830146 | 0 |
| 1778803020 | 1.83781 | -0.02 | -0.86 | 1.853515 | 1.855365 | 1.8364794 | 0 |
| 1778716620 | 1.853845 | -0 | -0.01 | 1.85388 | 1.856 | 1.847 | 0 |
| 1778630220 | 1.853995 | -0.01 | -0.37 | 1.86091 | 1.8604 | 1.8508 | 0 |
| 1778543820 | 1.86092 | 0 | 0.05 | 1.860085 | 1.86593 | 1.85603 | 0 |
| 1778457420 | 1.86006 | -0 | -0.23 | 1.8643381 | 1.865514 | 1.85284 | 0 |
| 1778370960 | 1.8643381 | 0 | 0.05 | 1.8643381 | 1.8643381 | 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 | 1.858665 | 1.8489 | 0 |
| 1778111820 | 1.8533 | 0.01 | 0.40 | 1.845925 | 1.8551 | 1.8443666 | 0 |
| 1778025420 | 1.845845 | 0 | 0.15 | 1.842955 | 1.8477703 | 1.8412 | 0 |
| 1777939020 | 1.843135 | -0 | -0.13 | 1.845365 | 1.8483 | 1.8398785 | 0 |
| 1777852620 | 1.84547 | 0 | 0.08 | 1.8464836 | 1.8491385 | 1.8429284 | 0 |
| 1777766220 | 1.8439985 | 0 | 0.00 | 1.8439985 | 1.8439985 | 1.8439985 | 0 |
| 1777679820 | 1.8439985 | -0 | -0.18 | 1.84707 | 1.8531 | 1.8434913 | 0 |
| 1777593420 | 1.847245 | 0 | 0.19 | 1.84393 | 1.850185 | 1.84115 | 0 |
| 1777507020 | 1.84378 | -0.01 | -0.35 | 1.850105 | 1.849755 | 1.8422558 | 0 |
| 1777420620 | 1.8502 | 0.01 | 0.33 | 1.844105 | 1.850525 | 1.8407 | 0 |
| 1777334220 | 1.844025 | -0 | -0.24 | 1.84846 | 1.8509151 | 1.8416 | 0 |
| 1777247820 | 1.8484 | -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 | 1.84457 | 1.850465 | 1.8442 | 0 |
| 1776988620 | 1.8448 | -0 | -0.03 | 1.84532 | 1.848845 | 1.84129 | 0 |
| 1776902220 | 1.84531 | 0 | 0.02 | 1.845115 | 1.847415 | 1.84366 | 0 |
| 1776815820 | 1.8449 | -0 | -0.08 | 1.84623 | 1.8467 | 1.842185 | 0 |
| 1776729420 | 1.846345 | -0 | -0.20 | 1.84786 | 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 | 1.863845 | 1.857135 | 1.8473448 | 0 |
| 1776383820 | 1.853085 | -0.01 | -0.56 | 1.863845 | 1.863855 | 1.8525 | 0 |
| 1776297420 | 1.8635 | -0.01 | -0.29 | 1.86867 | 1.869635 | 1.862035 | 0 |
| 1776211020 | 1.868885 | 0.01 | 0.30 | 1.863215 | 1.8694 | 1.86224 | 0 |
| 1776124620 | 1.86326 | 0.01 | 0.29 | 1.858305 | 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 | 1.85377 | 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 | -0.07 | 1.84018 | 1.845455 | 1.8338256 | 0 |
| 1774828620 | 1.8359 | 0 | 0.00 | 1.8359 | 1.8359 | 1.8359 | 0 |
| 1774742220 | 1.8359 | 0 | 0.00 | 1.8359 | 1.8359 | 1.8359 | 0 |
| 1774655820 | 1.8359 | -0.01 | -0.61 | 1.847295 | 1.867445 | 1.8347771 | 0 |
| 1774569420 | 1.8471 | 0 | 0.06 | 1.8461 | 1.850325 | 1.8428233 | 0 |
| 1774483020 | 1.846075 | 0 | 0.02 | 1.845595 | 1.851565 | 1.841565 | 0 |
| 1774396620 | 1.8457 | 0 | 0.14 | 1.843455 | 1.8482186 | 1.837445 | 0 |
| 1774310220 | 1.84315 | 0.02 | 0.85 | 1.82799 | 1.8465 | 1.823245 | 0 |
| 1774223820 | 1.827675 | 0 | 0.05 | 1.826672 | 1.835751 | 1.82491 | 0 |
| 1774137420 | 1.826672 | -0 | -0.01 | 1.826672 | 1.8384923 | 1.826672 | 0 |
| 1774051020 | 1.8268 | -0.02 | -0.94 | 1.84401 | 1.8435 | 1.81716 | 0 |
| 1773964620 | 1.84408 | 0.02 | 1.26 | 1.82111 | 1.848395 | 1.81872 | 0 |
| 1773878220 | 1.821045 | -0.01 | -0.42 | 1.828915 | 1.833 | 1.818565 | 0 |
| 1773791820 | 1.8288 | 0.01 | 0.36 | 1.822045 | 1.83107 | 1.81798 | 0 |
| 1773705420 | 1.82221 | 0.01 | 0.32 | 1.816575 | 1.824345 | 1.81423 | 0 |
| 1773619020 | 1.816435 | 0.01 | 0.60 | 1.8056115 | 1.8182134 | 1.8056115 | 0 |
| 1773532620 | 1.8056115 | 0 | 0.00 | 1.8056115 | 1.8056115 | 1.8056115 | 0 |
| 1773446220 | 1.8056115 | -0.01 | -0.80 | 1.819945 | 1.84174 | 1.8056115 | 0 |
| 1773359820 | 1.82016 | 0 | 0.01 | 1.82004 | 1.82228 | 1.8157 | 0 |
| 1773273420 | 1.81997 | -0 | -0.15 | 1.822845 | 1.825465 | 1.818315 | 0 |
| 1773187020 | 1.8227 | -0 | -0.07 | 1.824195 | 1.830655 | 1.82005 | 0 |
| 1773100620 | 1.823925 | 0.01 | 0.80 | 1.80999 | 1.82731 | 1.802165 | 0 |
| 1773014220 | 1.80937 | -0.01 | -0.41 | 1.8168713 | 1.8204717 | 1.805305 | 0 |
| 1772927760 | 1.8168713 | 0 | 0.00 | 1.8168713 | 1.8171845 | 1.814883 | 0 |
| 1772841420 | 1.8168713 | -0.01 | -0.50 | 1.82584 | 1.82634 | 1.8168713 | 0 |
| 1772755020 | 1.82592 | 0 | 0.11 | 1.82401 | 1.8277 | 1.8183 | 0 |
| 1772668620 | 1.82392 | -0 | -0.11 | 1.825925 | 1.831415 | 1.8219939 | 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。
