Hot Features
プレミアム
Pound Sterling vs Congolese Franc (GBPCDF)
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 | -3.873 | -0.125225793616 | 3092.8133 | 3116.6771 | 3084.7175 | 0 | 0 | FX |
| 4 | -3.7538 | -0.121376375374 | 3092.6941 | 3116.6771 | 3064.7134 | 0 | 0 | FX |
| 12 | 23.6399 | 0.771209895122 | 3065.3004 | 3164.0153 | 3052.5791 | 0 | 0 | FX |
| 26 | 34.2688 | 1.12184894513 | 3054.6715 | 3174.4474 | 2871.4717 | 0 | 0 | FX |
| 52 | -850.2971 | -21.5853225805 | 3939.2374 | 4009.4452 | 2792.1519 | 0 | 0 | FX |
| 156 | 180.9461 | 6.22236798134 | 2907.9942 | 4009.4452 | 2792.1519 | 0 | 0 | FX |
| 260 | 271.4784 | 9.63556596808 | 2817.4619 | 4009.4452 | 2057.4057 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780963020 | 3088.2131 | -28.46 | -0.91 | 3088.2131 | 3116.6771 | 3088.2131 | 0 |
| 1780876620 | 3116.6771 | 0 | 0.00 | 3116.6771 | 3116.6771 | 3116.6771 | 0 |
| 1780790220 | 3116.6771 | 0 | 0.00 | 3116.6771 | 3116.6771 | 3116.6771 | 0 |
| 1780703820 | 3116.6771 | 2.25 | 0.07 | 3113.2914 | 3116.6771 | 3113.7952 | 0 |
| 1780617420 | 3114.4252 | 26.62 | 0.86 | 3084.7175 | 3114.4252 | 3084.7175 | 0 |
| 1780531020 | 3087.8069 | -3.72 | -0.12 | 3087.8069 | 3091.522 | 3087.8069 | 0 |
| 1780444620 | 3091.522 | -0.11 | -0.00 | 3092.8132 | 3092.8132 | 3091.522 | 0 |
| 1780358220 | 3091.6332 | 0.54 | 0.02 | 3091.6332 | 3091.6332 | 3091.0976 | 0 |
| 1780271820 | 3091.0976 | 0 | 0.00 | 3091.0976 | 3091.0976 | 3091.0976 | 0 |
| 1780185420 | 3091.0976 | 0 | 0.00 | 3091.0976 | 3091.0976 | 3091.0976 | 0 |
| 1780099020 | 3091.0976 | 5.88 | 0.19 | 3084.5742 | 3091.0976 | 3084.5742 | 0 |
| 1780012620 | 3085.215 | 14.31 | 0.47 | 3069.9795 | 3085.215 | 3069.9795 | 0 |
| 1779926220 | 3070.9011 | -10.34 | -0.34 | 3075.3845 | 3075.3845 | 3070.9011 | 0 |
| 1779839820 | 3081.2444 | -22.06 | -0.71 | 3081.2444 | 3103.3004 | 3081.2444 | 0 |
| 1779753420 | 3103.3004 | 20.52 | 0.67 | 3103.3004 | 3103.3004 | 3082.7763 | 0 |
| 1779667020 | 3082.7763 | -2.75 | -0.09 | 3082.7763 | 3085.5238 | 3082.7763 | 0 |
| 1779580620 | 3085.5238 | 0.02 | 0.00 | 3085.5238 | 3085.5238 | 3085.5059 | 0 |
| 1779494220 | 3085.5059 | 0.24 | 0.01 | 3085.5059 | 3085.5059 | 3085.2706 | 0 |
| 1779407820 | 3085.2706 | 9.6 | 0.31 | 3085.2706 | 3085.2706 | 3075.6701 | 0 |
| 1779321420 | 3075.6701 | -2.17 | -0.07 | 3075.6701 | 3077.8373 | 3075.6701 | 0 |
| 1779235020 | 3077.8373 | 13.12 | 0.43 | 3077.8373 | 3077.8373 | 3064.7134 | 0 |
| 1779148620 | 3064.7134 | -6.44 | -0.21 | 3064.7134 | 3071.1528 | 3064.7134 | 0 |
| 1779062220 | 3071.1528 | -1.16 | -0.04 | 3071.1528 | 3071.1528 | 3071.1528 | 0 |
| 1778975820 | 3072.3175 | 0 | 0.00 | 3072.3175 | 3072.3175 | 3072.3175 | 0 |
| 1778889420 | 3072.3175 | -33.76 | -1.09 | 3088.058 | 3088.058 | 3072.3175 | 0 |
| 1778803020 | 3106.082 | 26.6 | 0.86 | 3106.082 | 3106.082 | 3079.4866 | 0 |
| 1778716620 | 3079.4866 | -8 | -0.26 | 3087.2939 | 3087.2939 | 3079.4866 | 0 |
| 1778630220 | 3087.4898 | -8.4 | -0.27 | 3092.6941 | 3092.6941 | 3085.4435 | 0 |
| 1778543820 | 3095.8946 | -64.6 | -2.04 | 3095.5009 | 3160.4935 | 3095.5009 | 0 |
| 1778457420 | 3160.4935 | 0 | 0.00 | 3160.4935 | 3160.4935 | 3160.4935 | 0 |
| 1778370960 | 3160.4935 | 0.29 | 0.01 | 3160.4935 | 3160.4935 | 3160.2011 | 0 |
| 1778284620 | 3160.2011 | 0.47 | 0.01 | 3159.0198 | 3160.2011 | 3159.0198 | 0 |
| 1778198220 | 3159.7318 | 3.38 | 0.11 | 3155.6905 | 3163.0769 | 3155.6905 | 0 |
| 1778111820 | 3156.3478 | 6.11 | 0.19 | 3151.1648 | 3156.3478 | 3151.1648 | 0 |
| 1778025420 | 3150.2344 | -4.74 | -0.15 | 3151.4933 | 3154.9708 | 3150.2344 | 0 |
| 1777939020 | 3154.9708 | 4.1 | 0.13 | 3154.9708 | 3154.9708 | 3150.8684 | 0 |
| 1777852620 | 3150.8684 | 0 | 0.00 | 3150.8684 | 3150.8684 | 3150.8684 | 0 |
| 1777766220 | 3150.8684 | 0 | 0.00 | 3150.8684 | 3150.8684 | 3150.8684 | 0 |
| 1777679820 | 3150.8684 | 0 | 0.00 | 3150.8684 | 3150.8684 | 3150.8684 | 0 |
| 1777593420 | 3150.8684 | 5.75 | 0.18 | 3150.8684 | 3150.8684 | 3145.1156 | 0 |
| 1777507020 | 3145.1156 | 4.91 | 0.16 | 3145.1156 | 3145.1156 | 3140.2063 | 0 |
| 1777420620 | 3140.2063 | -22.91 | -0.72 | 3163.8326 | 3163.8326 | 3140.2063 | 0 |
| 1777334220 | 3163.1203 | 19.54 | 0.62 | 3163.1021 | 3164.0153 | 3143.5817 | 0 |
| 1777247820 | 3143.5817 | 0.74 | 0.02 | 3143.5817 | 3143.5817 | 3143.5817 | 0 |
| 1777161420 | 3142.839 | 0 | 0.00 | 3142.839 | 3142.839 | 3142.839 | 0 |
| 1777075020 | 3142.839 | -3.75 | -0.12 | 3142.839 | 3146.5902 | 3142.839 | 0 |
| 1776988620 | 3146.5902 | 4.89 | 0.16 | 3149.3293 | 3149.3293 | 3146.5902 | 0 |
| 1776902220 | 3141.7016 | -7.02 | -0.22 | 3152.3427 | 3153.7939 | 3141.7016 | 0 |
| 1776815820 | 3148.7205 | -1.43 | -0.05 | 3147.8728 | 3148.7205 | 3147.8728 | 0 |
| 1776729420 | 3150.1507 | 8.42 | 0.27 | 3146.275 | 3150.1507 | 3146.275 | 0 |
| 1776642960 | 3141.7303 | 0 | 0.00 | 3141.7303 | 3141.7303 | 3141.7303 | 0 |
| 1776556560 | 3141.7303 | -7 | -0.22 | 3141.7303 | 3148.7332 | 3141.7303 | 0 |
| 1776470220 | 3148.7332 | 8.47 | 0.27 | 3146.0841 | 3148.7332 | 3140.2652 | 0 |
| 1776383820 | 3140.2652 | -8.21 | -0.26 | 3146.0841 | 3146.0841 | 3140.2652 | 0 |
| 1776297420 | 3148.473 | -1.99 | -0.06 | 3153.1277 | 3153.1277 | 3148.473 | 0 |
| 1776211020 | 3150.4627 | 30.32 | 0.97 | 3150.4627 | 3150.4627 | 3120.1434 | 0 |
| 1776124620 | 3120.1434 | 1.17 | 0.04 | 3119.2743 | 3120.1434 | 3118.0109 | 0 |
| 1776038220 | 3118.9703 | -0.27 | -0.01 | 3118.541 | 3118.9703 | 3118.541 | 0 |
| 1775951820 | 3119.2386 | 0 | 0.00 | 3119.2386 | 3119.2386 | 3119.2386 | 0 |
| 1775865420 | 3119.2386 | 7.04 | 0.23 | 3119.2386 | 3119.2386 | 3112.1985 | 0 |
| 1775779020 | 3112.1985 | -6.97 | -0.22 | 3110.0371 | 3119.17 | 3110.0371 | 0 |
| 1775692620 | 3119.17 | 46.54 | 1.51 | 3074.2673 | 3119.17 | 3074.2673 | 0 |
| 1775606220 | 3072.6284 | 15.8 | 0.52 | 3072.6284 | 3072.6284 | 3056.8331 | 0 |
| 1775519820 | 3056.8331 | 0 | 0.00 | 3056.8331 | 3056.8331 | 3056.8331 | 0 |
| 1775433420 | 3056.8331 | 0 | 0.00 | 3056.8331 | 3056.8331 | 3056.8331 | 0 |
| 1775347020 | 3056.8331 | 0 | 0.00 | 3056.8331 | 3056.8331 | 3056.8331 | 0 |
| 1775260620 | 3056.8331 | 4.25 | 0.14 | 3056.8331 | 3056.8331 | 3056.8331 | 0 |
| 1775174220 | 3052.5791 | -28.5 | -0.93 | 3082.7425 | 3082.7425 | 3052.5791 | 0 |
| 1775087820 | 3081.0801 | 25.23 | 0.83 | 3081.0801 | 3081.0801 | 3055.8515 | 0 |
| 1775001420 | 3055.8515 | -10.46 | -0.34 | 3064.6042 | 3064.6042 | 3055.8515 | 0 |
| 1774915020 | 3066.315 | -9.02 | -0.29 | 3068.4978 | 3069 | 3066.315 | 0 |
| 1774828620 | 3075.3337 | 0 | 0.00 | 3075.3337 | 3075.3337 | 3075.3337 | 0 |
| 1774742220 | 3075.3337 | 0 | 0.00 | 3075.3337 | 3075.3337 | 3075.3337 | 0 |
| 1774655820 | 3075.3337 | -11.81 | -0.38 | 3087.5679 | 3087.9606 | 3075.3337 | 0 |
| 1774569420 | 3087.1397 | -20.29 | -0.65 | 3107.5958 | 3107.5958 | 3087.1397 | 0 |
| 1774483020 | 3107.4343 | 0.37 | 0.01 | 3107.0058 | 3107.4343 | 3107.0058 | 0 |
| 1774396620 | 3107.0596 | 18.96 | 0.61 | 3088.5472 | 3107.7598 | 3088.5472 | 0 |
| 1774310220 | 3088.1009 | -8.23 | -0.27 | 3086.5629 | 3088.1009 | 3086.5629 | 0 |
| 1774223820 | 3096.335 | 0 | 0.00 | 3096.335 | 3096.335 | 3096.335 | 0 |
| 1774137420 | 3096.335 | -0.07 | -0.00 | 3096.335 | 3096.4067 | 3096.335 | 0 |
| 1774051020 | 3096.4067 | 21.65 | 0.70 | 3078.2525 | 3096.4067 | 3077.8599 | 0 |
| 1773964620 | 3074.757 | -13.68 | -0.44 | 3089.3885 | 3089.3885 | 3074.757 | 0 |
| 1773878220 | 3088.4411 | 12.97 | 0.42 | 3076.3798 | 3088.4411 | 3076.3798 | 0 |
| 1773791820 | 3075.4717 | 12.35 | 0.40 | 3065.3004 | 3075.4717 | 3065.3004 | 0 |
| 1773705420 | 3063.1193 | 50.04 | 1.66 | 3019.8535 | 3063.1193 | 3019.259 | 0 |
| 1773619020 | 3013.0827 | -1.78 | -0.06 | 3013.0827 | 3013.0827 | 3013.0827 | 0 |
| 1773532620 | 3014.8597 | 0 | 0.00 | 3014.8597 | 3014.8597 | 3014.8597 | 0 |
| 1773446220 | 3014.8597 | -29.65 | -0.97 | 3046.6448 | 3046.6448 | 3014.8597 | 0 |
| 1773359820 | 3044.5087 | 137.33 | 4.72 | 3055.1852 | 3055.1852 | 3044.5087 | 0 |
| 1773273420 | 2907.1837 | -179.81 | -5.82 | 2907.1837 | 2907.1837 | 2907.1837 | 0 |
| 1773187020 | 3086.9969 | 2.42 | 0.08 | 3086.9969 | 3086.9969 | 3086.9969 | 0 |
| 1773100620 | 3084.5725 | 7.74 | 0.25 | 3083.2987 | 3084.5725 | 3083.2987 | 0 |
| 1773014220 | 3076.8344 | 0 | 0.00 | 3076.8344 | 3076.8344 | 3076.8344 | 0 |
| 1772927760 | 3076.8344 | -0.28 | -0.01 | 3080.2052 | 3080.2052 | 3076.8344 | 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。
