Hot Features
プレミアム
Pound Sterling vs Chilean Peso (GBPCLP)
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 | 31.8675 | 2.67661838717 | 1190.5881 | 1222.9084 | 1188.9452 | 0 | 0 | FX |
| 4 | 25.1821 | 2.10328717707 | 1197.2735 | 1237.4405 | 1171.666 | 0 | 0 | FX |
| 12 | 9.4829 | 0.781790060073 | 1212.9727 | 1240.7585 | 1171.666 | 0 | 0 | FX |
| 26 | -0.3146 | -0.0257284647598 | 1222.7702 | 1248.5148 | 1156.8944 | 0 | 0 | FX |
| 52 | -38.9736 | -3.08963832453 | 1261.4292 | 1319.0415 | 1156.8944 | 0 | 0 | FX |
| 156 | 210.4408 | 20.794241349 | 1012.0148 | 1319.0415 | 1009.071 | 0 | 0 | FX |
| 260 | 202.3014 | 19.8304726874 | 1020.1542 | 1319.0415 | 943.31022 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782691020 | 1217.4238 | -2.02 | -0.17 | 1219.4423 | 1220.7356 | 1217.0226 | 0 |
| 1782604620 | 1219.4423 | 0 | 0.00 | 1219.4423 | 1219.4423 | 1219.4423 | 0 |
| 1782518220 | 1219.4423 | 5.98 | 0.49 | 1213.7542 | 1222.0739 | 1212.7924 | 0 |
| 1782431820 | 1213.4597 | 4.03 | 0.33 | 1209.1595 | 1215.3489 | 1205.8154 | 0 |
| 1782345420 | 1209.4259 | 2.94 | 0.24 | 1206.518 | 1213.9726 | 1201.7837 | 0 |
| 1782259020 | 1206.4906 | 5.86 | 0.49 | 1200.593 | 1207.851 | 1197.459 | 0 |
| 1782172620 | 1200.6338 | 10.03 | 0.84 | 1190.5881 | 1202.8083 | 1188.9452 | 0 |
| 1782086220 | 1190.6088 | -3.73 | -0.31 | 1194.3366 | 1194.3366 | 1186.5523 | 0 |
| 1781999820 | 1194.3366 | 0.13 | 0.01 | 1194.3155 | 1194.3366 | 1194.3155 | 0 |
| 1781913420 | 1194.2103 | 5.19 | 0.44 | 1189.1317 | 1198.122 | 1185.7059 | 0 |
| 1781827020 | 1189.0236 | 9.58 | 0.81 | 1179.7277 | 1191.176 | 1171.666 | 0 |
| 1781740620 | 1179.4484 | -9.71 | -0.82 | 1189.1815 | 1189.9211 | 1176.4947 | 0 |
| 1781654220 | 1189.1549 | -5.41 | -0.45 | 1194.5254 | 1196.0212 | 1188.3838 | 0 |
| 1781567820 | 1194.5655 | -15.41 | -1.27 | 1210.0879 | 1210.8526 | 1192.602 | 0 |
| 1781481420 | 1209.9799 | 0.61 | 0.05 | 1209.3711 | 1213.4748 | 1205.4478 | 0 |
| 1781395020 | 1209.3711 | 0 | 0.00 | 1209.3711 | 1209.3711 | 1209.3711 | 0 |
| 1781308620 | 1209.3711 | -6.68 | -0.55 | 1216.0965 | 1217.0609 | 1202.7395 | 0 |
| 1781222220 | 1216.0556 | -7.36 | -0.60 | 1223.6369 | 1226.1504 | 1211.6948 | 0 |
| 1781135820 | 1223.4125 | -2.7 | -0.22 | 1226.0087 | 1233.6129 | 1222.4419 | 0 |
| 1781049420 | 1226.1096 | -1.64 | -0.13 | 1231.3041 | 1237.4405 | 1225.4502 | 0 |
| 1780963020 | 1227.7464 | 7.82 | 0.64 | 1219.8141 | 1234.979 | 1216.2795 | 0 |
| 1780876620 | 1219.9239 | -0.15 | -0.01 | 1220.0705 | 1224.4139 | 1217.7114 | 0 |
| 1780790220 | 1220.0705 | 0 | 0.00 | 1220.0705 | 1224.4139 | 1219.8876 | 0 |
| 1780703820 | 1220.0705 | 17.16 | 1.43 | 1202.7722 | 1220.0705 | 1203.287 | 0 |
| 1780617420 | 1202.9066 | 0.5 | 0.04 | 1202.3833 | 1205.751 | 1198.7412 | 0 |
| 1780531020 | 1202.4102 | 4.58 | 0.38 | 1197.7027 | 1202.4998 | 1196.3495 | 0 |
| 1780444620 | 1197.8318 | -3.3 | -0.27 | 1201.2019 | 1203.4758 | 1196.4974 | 0 |
| 1780358220 | 1201.1349 | 3.72 | 0.31 | 1197.2735 | 1202.0358 | 1194.7408 | 0 |
| 1780271820 | 1197.4114 | 0.07 | 0.01 | 1197.3397 | 1198.4523 | 1196.6722 | 0 |
| 1780185420 | 1197.3397 | -0.22 | -0.02 | 1197.6512 | 1197.6512 | 1197.3397 | 0 |
| 1780099020 | 1197.5622 | -1 | -0.08 | 1198.5814 | 1200.603 | 1194.3821 | 0 |
| 1780012620 | 1198.5635 | -1.67 | -0.14 | 1200.0119 | 1203.9507 | 1195.4763 | 0 |
| 1779926220 | 1200.2356 | -3.12 | -0.26 | 1203.397 | 1204.1967 | 1199.9717 | 0 |
| 1779839820 | 1203.3567 | -7.59 | -0.63 | 1210.7847 | 1210.2734 | 1202.1044 | 0 |
| 1779753420 | 1210.9508 | 1.44 | 0.12 | 1209.4538 | 1216.5753 | 1202.8094 | 0 |
| 1779667020 | 1209.5061 | -1.14 | -0.09 | 1210.6483 | 1210.6483 | 1204.2447 | 0 |
| 1779580620 | 1210.6483 | 0 | 0.00 | 1210.6483 | 1210.7003 | 1206.8898 | 0 |
| 1779494220 | 1210.6483 | 3.39 | 0.28 | 1207.2634 | 1211.724 | 1203.6976 | 0 |
| 1779407820 | 1207.2589 | 0.64 | 0.05 | 1206.5293 | 1210.2883 | 1204.4022 | 0 |
| 1779321420 | 1206.6237 | -6.67 | -0.55 | 1212.9076 | 1213.994 | 1205.3799 | 0 |
| 1779235020 | 1213.297 | 3.07 | 0.25 | 1210.3403 | 1216.011 | 1206.2407 | 0 |
| 1779148620 | 1210.2277 | 14.78 | 1.24 | 1195.4627 | 1214.6504 | 1195.7731 | 0 |
| 1779062220 | 1195.4453 | -15.04 | -1.24 | 1210.481 | 1210.481 | 1195.4093 | 0 |
| 1778975820 | 1210.481 | 0.36 | 0.03 | 1210.4356 | 1210.481 | 1197.1977 | 0 |
| 1778889420 | 1210.1219 | 11.85 | 0.99 | 1198.2132 | 1213.8889 | 1191.5188 | 0 |
| 1778803020 | 1198.2757 | -1.66 | -0.14 | 1199.9495 | 1203.0952 | 1196.9901 | 0 |
| 1778716620 | 1199.9405 | -36.44 | -2.95 | 1236.4046 | 1237.7245 | 1197.8148 | 0 |
| 1778630220 | 1236.3818 | 15.1 | 1.24 | 1220.9306 | 1240.7585 | 1211.5474 | 0 |
| 1778543820 | 1221.2852 | 6.1 | 0.50 | 1213.5047 | 1226.5287 | 1209.6954 | 0 |
| 1778457420 | 1215.1847 | 0 | 0.00 | 1215.1847 | 1215.1847 | 1215.1847 | 0 |
| 1778371020 | 1215.1847 | 0 | 0.00 | 1215.1847 | 1215.1847 | 1215.1847 | 0 |
| 1778284620 | 1215.1847 | 7.44 | 0.62 | 1207.888 | 1215.5706 | 1207.3534 | 0 |
| 1778198220 | 1207.741 | -10.87 | -0.89 | 1218.7352 | 1222.093 | 1206.9652 | 0 |
| 1778111820 | 1218.6141 | -9.76 | -0.79 | 1228.2385 | 1235.0329 | 1217.5571 | 0 |
| 1778025420 | 1228.3698 | -5.93 | -0.48 | 1234.2336 | 1236.0809 | 1225.5951 | 0 |
| 1777939020 | 1234.302 | 12.3 | 1.01 | 1221.8739 | 1236.0942 | 1216.8398 | 0 |
| 1777852620 | 1222.0044 | -0.86 | -0.07 | 1222.8647 | 1223.0895 | 1220.3925 | 0 |
| 1777766220 | 1222.8647 | 2.36 | 0.19 | 1220.6622 | 1222.8647 | 1220.6622 | 0 |
| 1777679820 | 1220.5023 | -5.15 | -0.42 | 1225.5309 | 1230.7793 | 1219.7632 | 0 |
| 1777593420 | 1225.648 | 5.01 | 0.41 | 1220.9538 | 1229.4197 | 1217.6869 | 0 |
| 1777507020 | 1220.6416 | 14.83 | 1.23 | 1205.9517 | 1222.9233 | 1201.5214 | 0 |
| 1777420620 | 1205.8135 | -4.39 | -0.36 | 1210.3915 | 1214.1945 | 1199.617 | 0 |
| 1777334220 | 1210.2083 | -1.52 | -0.13 | 1211.7101 | 1216.0811 | 1209.6179 | 0 |
| 1777247820 | 1211.728 | 0.35 | 0.03 | 1210.0187 | 1212.3364 | 1209.9739 | 0 |
| 1777161420 | 1211.38 | 0 | 0.00 | 1211.38 | 1211.38 | 1211.38 | 0 |
| 1777075020 | 1211.38 | 6.03 | 0.50 | 1205.1531 | 1212.3804 | 1204.4372 | 0 |
| 1776988620 | 1205.3454 | 3.57 | 0.30 | 1201.7481 | 1208.0791 | 1198.2593 | 0 |
| 1776902220 | 1201.7793 | -3.82 | -0.32 | 1205.8515 | 1209.2891 | 1194.7472 | 0 |
| 1776815820 | 1205.6016 | 12.49 | 1.05 | 1193.0376 | 1207.4836 | 1188.8583 | 0 |
| 1776729420 | 1193.1126 | 7.48 | 0.63 | 1201.1009 | 1203.2706 | 1186.3823 | 0 |
| 1776642960 | 1185.6355 | 0 | 0.00 | 1185.6355 | 1185.6355 | 1185.6355 | 0 |
| 1776556560 | 1185.6355 | 0 | 0.00 | 1185.6355 | 1202.1746 | 1185.6355 | 0 |
| 1776470220 | 1185.6355 | -13.61 | -1.13 | 1199.0959 | 1200.5139 | 1184.2733 | 0 |
| 1776383820 | 1199.2466 | -2.56 | -0.21 | 1201.9762 | 1203.7467 | 1197.333 | 0 |
| 1776297420 | 1201.8035 | -1.94 | -0.16 | 1203.7358 | 1207.948 | 1200.2274 | 0 |
| 1776211020 | 1203.7448 | -6.43 | -0.53 | 1210.133 | 1215.1203 | 1202.3155 | 0 |
| 1776124620 | 1210.1733 | 11.8 | 0.98 | 1198.6423 | 1211.6762 | 1199.3851 | 0 |
| 1776038220 | 1198.3738 | -5.84 | -0.48 | 1204.209 | 1204.209 | 1194.8209 | 0 |
| 1775951820 | 1204.209 | 0 | 0.00 | 1204.209 | 1204.209 | 1204.209 | 0 |
| 1775865420 | 1204.209 | 6.12 | 0.51 | 1197.8985 | 1205.5921 | 1193.215 | 0 |
| 1775779020 | 1198.0859 | -4.15 | -0.35 | 1202.2175 | 1205.8422 | 1196.7941 | 0 |
| 1775692620 | 1202.24 | -26.28 | -2.14 | 1228.8822 | 1234.9387 | 1201.9211 | 0 |
| 1775606220 | 1228.5246 | 15.69 | 1.29 | 1212.7922 | 1229.4737 | 1211.3937 | 0 |
| 1775519820 | 1212.8334 | -0.3 | -0.03 | 1212.9727 | 1219.5544 | 1208.0623 | 0 |
| 1775433420 | 1213.1383 | -2.16 | -0.18 | 1215.2944 | 1215.2944 | 1211.7277 | 0 |
| 1775347020 | 1215.2944 | 1.7 | 0.14 | 1213.5938 | 1215.2944 | 1213.521 | 0 |
| 1775260620 | 1213.5938 | 0.32 | 0.03 | 1213.2827 | 1215.6502 | 1209.9815 | 0 |
| 1775174220 | 1213.2735 | -1.15 | -0.09 | 1214.2503 | 1217.9315 | 1204.0025 | 0 |
| 1775087820 | 1214.4239 | -12.7 | -1.04 | 1226.8131 | 1233.9758 | 1213.2352 | 0 |
| 1775001420 | 1227.128 | 1.27 | 0.10 | 1225.9583 | 1230.8869 | 1222.4686 | 0 |
| 1774915020 | 1225.8559 | 3.97 | 0.33 | 1222.0432 | 1233.3857 | 1221.1523 | 0 |
| 1774828620 | 1221.8816 | -11.07 | -0.90 | 1232.9552 | 1232.9552 | 1221.8816 | 0 |
| 1774742220 | 1232.9552 | 5.46 | 0.45 | 1227.5424 | 1232.9552 | 1227.4911 | 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。
