Hot Features
プレミアム
Pound Sterling vs Swiss Franc (GBPCHF)
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 | -0.006585 | -0.616030834284 | 1.06894 | 1.07 | 1.0609 | 0 | 0 | FX |
| 4 | 0.004885 | 0.46195163929 | 1.05747 | 1.07023 | 1.0493 | 0 | 0 | FX |
| 12 | 0.004545 | 0.429661281327 | 1.05781 | 1.07023 | 1.0473 | 0 | 0 | FX |
| 26 | -0.001445 | -0.135833803347 | 1.0638 | 1.08 | 1.028895 | 0 | 0 | FX |
| 52 | -0.034765 | -3.16875091148 | 1.09712 | 1.131695 | 1.028895 | 0 | 0 | FX |
| 156 | -0.083645 | -7.29886561955 | 1.146 | 1.16925 | 0.9993558 | 0 | 0 | FX |
| 260 | -0.216675 | -16.9405721523 | 1.27903 | 6.145655 | 0.9993558 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781740620 | 1.063215 | -0 | -0.16 | 1.064995 | 1.064375 | 1.0611 | 0 |
| 1781654220 | 1.06487 | -0 | -0.09 | 1.065915 | 1.0671 | 1.06392 | 0 |
| 1781567820 | 1.065855 | -0 | -0.19 | 1.067865 | 1.0679 | 1.063475 | 0 |
| 1781481420 | 1.067855 | -0 | -0.07 | 1.06855 | 1.06855 | 1.065835 | 0 |
| 1781395020 | 1.06855 | 0 | 0.00 | 1.06855 | 1.06855 | 1.06855 | 0 |
| 1781308620 | 1.06855 | 0 | 0.18 | 1.06661 | 1.0691 | 1.0663 | 0 |
| 1781222220 | 1.0665849 | -0 | -0.22 | 1.06894 | 1.07 | 1.065545 | 0 |
| 1781135820 | 1.06892 | 0 | 0.00 | 1.068775 | 1.07023 | 1.06742 | 0 |
| 1781049420 | 1.068875 | 0 | 0.43 | 1.064325 | 1.0691 | 1.0638 | 0 |
| 1780963020 | 1.06427 | 0 | 0.20 | 1.0622 | 1.0653999 | 1.0618 | 0 |
| 1780876620 | 1.06213 | -0 | -0.03 | 1.0624 | 1.06243 | 1.05991 | 0 |
| 1780790220 | 1.0624 | 0 | 0.00 | 1.0624 | 1.0624 | 1.0624 | 0 |
| 1780703820 | 1.0624 | 0 | 0.29 | 1.059285 | 1.0639 | 1.0583 | 0 |
| 1780617420 | 1.059355 | -0 | -0.27 | 1.06216 | 1.0633 | 1.058865 | 0 |
| 1780531020 | 1.062185 | 0 | 0.15 | 1.060615 | 1.06409 | 1.0604 | 0 |
| 1780444620 | 1.06057 | 0 | 0.21 | 1.05838 | 1.0609 | 1.057 | 0 |
| 1780358220 | 1.0584 | 0.01 | 0.62 | 1.05171 | 1.05975 | 1.0532 | 0 |
| 1780271820 | 1.05183 | 0 | 0.10 | 1.0508 | 1.05238 | 1.0508 | 0 |
| 1780185420 | 1.0508 | 0 | 0.00 | 1.0508 | 1.0508 | 1.0508 | 0 |
| 1780099020 | 1.0508 | -0 | -0.29 | 1.05379 | 1.0542 | 1.0492999 | 0 |
| 1780012620 | 1.05386 | -0 | -0.30 | 1.05701 | 1.058 | 1.053125 | 0 |
| 1779926220 | 1.05708 | 0 | 0.07 | 1.056465 | 1.0573999 | 1.055 | 0 |
| 1779839820 | 1.05637 | -0 | -0.06 | 1.05711 | 1.0583 | 1.0558 | 0 |
| 1779753420 | 1.057025 | 0 | 0.23 | 1.05466 | 1.0582 | 1.0537 | 0 |
| 1779667020 | 1.05456 | 0 | 0.02 | 1.0544 | 1.056475 | 1.054195 | 0 |
| 1779580620 | 1.0544 | 0 | 0.00 | 1.0544 | 1.0544 | 1.0544 | 0 |
| 1779494220 | 1.0544 | -0 | -0.20 | 1.05655 | 1.0568 | 1.054 | 0 |
| 1779407820 | 1.0565199 | -0 | -0.09 | 1.05749 | 1.059 | 1.05555 | 0 |
| 1779321420 | 1.05744 | 0 | 0.07 | 1.05664 | 1.0597 | 1.05688 | 0 |
| 1779235020 | 1.0567 | 0 | 0.29 | 1.05375 | 1.0591 | 1.0521 | 0 |
| 1779148620 | 1.05368 | 0.01 | 0.55 | 1.047935 | 1.0558 | 1.0472999 | 0 |
| 1779062220 | 1.047955 | -0 | -0.09 | 1.0489 | 1.0489 | 1.04748 | 0 |
| 1778975820 | 1.0489 | 0 | 0.00 | 1.0489 | 1.0489 | 1.0489 | 0 |
| 1778889420 | 1.0489 | -0 | -0.12 | 1.05021 | 1.0509 | 1.0474 | 0 |
| 1778803020 | 1.05013 | -0.01 | -0.69 | 1.05732 | 1.0578 | 1.0492 | 0 |
| 1778716620 | 1.05739 | 0 | 0.08 | 1.05649 | 1.05848 | 1.0548 | 0 |
| 1778630220 | 1.056515 | -0 | -0.20 | 1.058705 | 1.0596 | 1.0541 | 0 |
| 1778543820 | 1.05868 | 0 | 0.13 | 1.05737 | 1.0613999 | 1.0572999 | 0 |
| 1778457420 | 1.05727 | -0 | -0.17 | 1.0591 | 1.06132 | 1.053255 | 0 |
| 1778370960 | 1.0591 | 0 | 0.00 | 1.0591 | 1.0591 | 1.0591 | 0 |
| 1778284620 | 1.0591 | 0 | 0.11 | 1.05803 | 1.0599 | 1.0575 | 0 |
| 1778198220 | 1.0579 | -0 | -0.07 | 1.058615 | 1.06 | 1.0569 | 0 |
| 1778111820 | 1.05866 | -0 | -0.15 | 1.06024 | 1.0625 | 1.057455 | 0 |
| 1778025420 | 1.06024 | -0 | -0.06 | 1.06091 | 1.0621799 | 1.05944 | 0 |
| 1777939020 | 1.06086 | -0 | -0.01 | 1.06108 | 1.0625 | 1.05939 | 0 |
| 1777852620 | 1.06098 | -0 | -0.02 | 1.0612 | 1.06241 | 1.059845 | 0 |
| 1777766220 | 1.0612 | 0 | 0.00 | 1.0612 | 1.0612 | 1.0612 | 0 |
| 1777679820 | 1.0612 | -0 | -0.20 | 1.06313 | 1.0643 | 1.0606 | 0 |
| 1777593420 | 1.06332 | -0 | -0.29 | 1.066385 | 1.067 | 1.0586 | 0 |
| 1777507020 | 1.0664 | -0 | -0.06 | 1.06695 | 1.06802 | 1.06369 | 0 |
| 1777420620 | 1.06702 | 0 | 0.37 | 1.063145 | 1.0681 | 1.0641 | 0 |
| 1777334220 | 1.06313 | 0 | 0.02 | 1.06287 | 1.0642 | 1.0619 | 0 |
| 1777247820 | 1.062865 | 0 | 0.05 | 1.0623 | 1.063225 | 1.0615 | 0 |
| 1777161420 | 1.0623 | 0 | 0.00 | 1.0623 | 1.0623 | 1.0623 | 0 |
| 1777075020 | 1.0623 | 0 | 0.33 | 1.05882 | 1.0626 | 1.059 | 0 |
| 1776988620 | 1.0588249 | -0 | -0.07 | 1.05952 | 1.061025 | 1.0572999 | 0 |
| 1776902220 | 1.059575 | 0.01 | 0.48 | 1.054475 | 1.06011 | 1.0536 | 0 |
| 1776815820 | 1.0545 | 0 | 0.09 | 1.053505 | 1.0556 | 1.0524 | 0 |
| 1776729420 | 1.053525 | -0 | -0.34 | 1.056695 | 1.057 | 1.05215 | 0 |
| 1776642960 | 1.0571 | 0 | 0.00 | 1.0571 | 1.0571 | 1.0571 | 0 |
| 1776556560 | 1.0571 | 0 | 0.00 | 1.0571 | 1.0571 | 1.0571 | 0 |
| 1776470220 | 1.0571 | -0 | -0.22 | 1.060475 | 1.0597 | 1.0557 | 0 |
| 1776383820 | 1.0593999 | -0 | -0.10 | 1.060475 | 1.0621 | 1.0582 | 0 |
| 1776297420 | 1.060505 | 0 | 0.04 | 1.0601 | 1.06189 | 1.05779 | 0 |
| 1776211020 | 1.060075 | 0 | 0.15 | 1.0585 | 1.060295 | 1.0559 | 0 |
| 1776124620 | 1.0585 | -0 | -0.30 | 1.06165 | 1.0623 | 1.0576 | 0 |
| 1776038220 | 1.06172 | -0 | -0.03 | 1.062 | 1.06212 | 1.05854 | 0 |
| 1775951820 | 1.062 | 0 | 0.00 | 1.062 | 1.062 | 1.062 | 0 |
| 1775865420 | 1.062 | -0 | -0.02 | 1.0621 | 1.06314 | 1.0583 | 0 |
| 1775779020 | 1.062215 | 0 | 0.21 | 1.059855 | 1.0625 | 1.0585 | 0 |
| 1775692620 | 1.0600099 | 0 | 0.06 | 1.05943 | 1.06227 | 1.057 | 0 |
| 1775606220 | 1.059385 | 0 | 0.30 | 1.05628 | 1.0627 | 1.0562 | 0 |
| 1775519820 | 1.05625 | -0 | -0.01 | 1.05653 | 1.058 | 1.05473 | 0 |
| 1775433420 | 1.0564 | 0 | 0.04 | 1.056 | 1.057175 | 1.05474 | 0 |
| 1775347020 | 1.056 | 0 | 0.00 | 1.056 | 1.056 | 1.056 | 0 |
| 1775260620 | 1.056 | -0 | -0.07 | 1.0566 | 1.05823 | 1.05501 | 0 |
| 1775174220 | 1.05675 | 0 | 0.05 | 1.05625 | 1.058175 | 1.0547 | 0 |
| 1775087820 | 1.056195 | -0 | -0.02 | 1.056425 | 1.0585 | 1.0528 | 0 |
| 1775001420 | 1.056415 | 0 | 0.26 | 1.05372 | 1.06195 | 1.0537 | 0 |
| 1774915020 | 1.053715 | -0.01 | -0.54 | 1.0589 | 1.0604 | 1.0517 | 0 |
| 1774828620 | 1.0593999 | 0 | 0.00 | 1.0593999 | 1.0593999 | 1.0593999 | 0 |
| 1774742220 | 1.0593999 | 0 | 0.00 | 1.0593999 | 1.0593999 | 1.0593999 | 0 |
| 1774655820 | 1.0593999 | -0 | -0.04 | 1.059815 | 1.0662 | 1.05725 | 0 |
| 1774569420 | 1.05983 | 0 | 0.19 | 1.057855 | 1.0608 | 1.0566 | 0 |
| 1774483020 | 1.05785 | 0 | 0.06 | 1.057145 | 1.05943 | 1.0563 | 0 |
| 1774396620 | 1.057235 | 0 | 0.11 | 1.056205 | 1.060195 | 1.05316 | 0 |
| 1774310220 | 1.05612 | 0.01 | 0.55 | 1.050495 | 1.05815 | 1.048695 | 0 |
| 1774223820 | 1.05033 | -0 | -0.13 | 1.0517 | 1.053805 | 1.047975 | 0 |
| 1774137420 | 1.0517 | 0 | 0.00 | 1.0517 | 1.0517 | 1.0517 | 0 |
| 1774051020 | 1.0517 | -0.01 | -0.70 | 1.059145 | 1.0603 | 1.0465 | 0 |
| 1773964620 | 1.0591 | 0.01 | 0.73 | 1.051515 | 1.0603 | 1.049345 | 0 |
| 1773878220 | 1.051455 | 0 | 0.28 | 1.0484849 | 1.0546 | 1.0483499 | 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。
