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 | 0.01022 | 0.952487464818 | 1.07298 | 1.08405 | 1.0711 | 0 | 0 | FX |
| 4 | 0.01659 | 1.55539513037 | 1.06661 | 1.08405 | 1.0609 | 0 | 0 | FX |
| 12 | 0.023785 | 2.24510696941 | 1.059415 | 1.08405 | 1.0473 | 0 | 0 | FX |
| 26 | 0.0093 | 0.866002421082 | 1.0739 | 1.08405 | 1.028895 | 0 | 0 | FX |
| 52 | 0.005375 | 0.498689490409 | 1.077825 | 1.131695 | 1.028895 | 0 | 0 | FX |
| 156 | -0.055545 | -4.8777382118 | 1.138745 | 1.16925 | 0.9993558 | 0 | 0 | FX |
| 260 | -0.187645 | -14.7653726458 | 1.270845 | 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 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 1.08189 | -0 | -0.04 | 1.082435 | 1.0834 | 1.08024 | 0 |
| 1783555020 | 1.082375 | 0 | 0.23 | 1.079795 | 1.0835999 | 1.0768 | 0 |
| 1783468620 | 1.07984 | 0 | 0.14 | 1.07841 | 1.0806 | 1.0765 | 0 |
| 1783382220 | 1.078345 | 0 | 0.46 | 1.073305 | 1.0789 | 1.0731 | 0 |
| 1783295820 | 1.073355 | 0 | 0.07 | 1.0726 | 1.0734999 | 1.0718399 | 0 |
| 1783209360 | 1.0726 | 0 | 0.00 | 1.0726 | 1.0726 | 1.0726 | 0 |
| 1783123020 | 1.0726 | -0 | -0.03 | 1.07298 | 1.07385 | 1.0711 | 0 |
| 1783036620 | 1.07297 | -0 | -0.15 | 1.0745499 | 1.076605 | 1.07132 | 0 |
| 1782950220 | 1.07453 | 0 | 0.27 | 1.0716 | 1.0759 | 1.071 | 0 |
| 1782863820 | 1.07164 | 0 | 0.09 | 1.07064 | 1.0724 | 1.069 | 0 |
| 1782777420 | 1.0707 | 0 | 0.15 | 1.06902 | 1.07175 | 1.0682 | 0 |
| 1782691020 | 1.0691 | 0 | 0.04 | 1.0687 | 1.070125 | 1.06748 | 0 |
| 1782604620 | 1.0687 | 0 | 0.00 | 1.0687 | 1.0687 | 1.0687 | 0 |
| 1782518220 | 1.0687 | -0 | -0.04 | 1.06916 | 1.0694999 | 1.0662 | 0 |
| 1782431820 | 1.06912 | -0 | -0.06 | 1.06978 | 1.070555 | 1.06775 | 0 |
| 1782345420 | 1.069815 | 0 | 0.11 | 1.0688899 | 1.071505 | 1.0685 | 0 |
| 1782259020 | 1.0686 | -0 | -0.27 | 1.071495 | 1.0716 | 1.0673 | 0 |
| 1782172620 | 1.071525 | 0 | 0.40 | 1.067255 | 1.0734999 | 1.0662 | 0 |
| 1782086220 | 1.067205 | -0 | -0.07 | 1.068 | 1.068 | 1.064705 | 0 |
| 1781999820 | 1.068 | 0 | 0.00 | 1.068 | 1.068 | 1.068 | 0 |
| 1781913420 | 1.068 | 0.01 | 0.51 | 1.06265 | 1.069 | 1.064 | 0 |
| 1781827020 | 1.0625849 | -0 | -0.06 | 1.063285 | 1.06555 | 1.0609 | 0 |
| 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 | 1.0678 | 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 | 1.068915 | 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 | 1.0584 | 0 |
| 1780617420 | 1.059355 | -0 | -0.27 | 1.06216 | 1.0633 | 1.058865 | 0 |
| 1780531020 | 1.062185 | 0 | 0.15 | 1.0606199 | 1.06409 | 1.0604 | 0 |
| 1780444620 | 1.06057 | 0 | 0.20 | 1.05838 | 1.0609 | 1.057 | 0 |
| 1780358220 | 1.058405 | 0.01 | 0.63 | 1.051725 | 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 | 1.05458 | 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 | 1.056525 | 1.0568 | 1.054 | 0 |
| 1779407820 | 1.0565199 | -0 | -0.09 | 1.05747 | 1.059 | 1.05555 | 0 |
| 1779321420 | 1.05744 | 0 | 0.07 | 1.05664 | 1.0597 | 1.05688 | 0 |
| 1779235020 | 1.0567 | 0 | 0.29 | 1.0537 | 1.0591 | 1.0521 | 0 |
| 1779148620 | 1.05368 | 0.01 | 0.55 | 1.047935 | 1.0558 | 1.0472999 | 0 |
| 1779062220 | 1.04795 | -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 | 1.0572999 | 1.0578 | 1.0492999 | 0 |
| 1778716620 | 1.05739 | 0 | 0.08 | 1.05649 | 1.05846 | 1.0548 | 0 |
| 1778630220 | 1.056515 | -0 | -0.20 | 1.058705 | 1.0596 | 1.0541 | 0 |
| 1778543820 | 1.05868 | -0 | -0.04 | 1.05737 | 1.0613999 | 1.0572999 | 0 |
| 1778457420 | 1.0591 | 0 | 0.00 | 1.0591 | 1.0591 | 1.0591 | 0 |
| 1778371020 | 1.0591 | 0 | 0.00 | 1.0591 | 1.0591 | 1.0591 | 0 |
| 1778284620 | 1.0591 | 0 | 0.11 | 1.05803 | 1.059825 | 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 | 1.06109 | 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 | -0.19 | 1.06313 | 1.0643 | 1.0606 | 0 |
| 1777593420 | 1.063185 | -0 | -0.30 | 1.066385 | 1.067 | 1.05864 | 0 |
| 1777507020 | 1.0664 | -0 | -0.06 | 1.06695 | 1.06802 | 1.06369 | 0 |
| 1777420620 | 1.067005 | 0 | 0.36 | 1.063135 | 1.0681 | 1.0641 | 0 |
| 1777334220 | 1.063125 | 0 | 0.02 | 1.062885 | 1.0642 | 1.0618 | 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 | 1.05887 | 1.0626 | 1.059 | 0 |
| 1776988620 | 1.0588249 | -0 | -0.07 | 1.05952 | 1.061025 | 1.0572999 | 0 |
| 1776902220 | 1.05959 | 0.01 | 0.48 | 1.05448 | 1.06011 | 1.0536 | 0 |
| 1776815820 | 1.0545 | 0 | 0.09 | 1.053495 | 1.0556 | 1.0524 | 0 |
| 1776729420 | 1.053525 | -0 | -0.34 | 1.05671 | 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 | 1.059415 | 1.0597 | 1.0557 | 0 |
| 1776383820 | 1.059395 | -0 | -0.10 | 1.06051 | 1.0621 | 1.0582 | 0 |
| 1776297420 | 1.0605 | 0 | 0.04 | 1.06013 | 1.06189 | 1.0577 | 0 |
| 1776211020 | 1.060075 | 0 | 0.15 | 1.0585 | 1.0604 | 1.0558 | 0 |
| 1776124620 | 1.0585 | -0 | -0.30 | 1.06168 | 1.0623 | 1.0576 | 0 |
| 1776038220 | 1.06173 | -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 |
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。
