Hot Features
プレミアム
Pound Sterling vs Chinese Yuan Renminbi (GBPCNY)
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 | -0.1416891 | -1.55554607738 | 9.1086405 | 9.1140347 | 8.9113707 | 0 | 0 | FX |
| 4 | -0.1930477 | -2.10750784899 | 9.1599991 | 9.1802337 | 8.9113707 | 0 | 0 | FX |
| 12 | -0.1825452 | -1.99513927356 | 9.1494966 | 9.3261626 | 8.9113707 | 0 | 0 | FX |
| 26 | -0.4535139 | -4.81413481774 | 9.4204653 | 10.85874 | 8.9113707 | 0 | 0 | FX |
| 52 | -0.7058941 | -7.29768815185 | 9.6728455 | 10.85874 | 8.9113707 | 0 | 0 | FX |
| 156 | -0.2007546 | -2.1898018981 | 9.167706 | 10.85874 | 5.0122926 | 0 | 0 | FX |
| 260 | -0.042174 | -0.468125352101 | 9.0091254 | 10.85874 | 5.0122926 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 8.9383586 | -0.02 | -0.23 | 8.9842745 | 8.9842745 | 8.9257163 | 0 |
| 1781999820 | 8.9588885 | 0 | 0.00 | 8.9588885 | 8.9588885 | 8.9588885 | 0 |
| 1781913420 | 8.9588885 | 0.02 | 0.25 | 8.9372545 | 8.9629923 | 8.9113707 | 0 |
| 1781827020 | 8.9369595 | -0.05 | -0.55 | 8.9887797 | 9.0045306 | 8.9154297 | 0 |
| 1781740620 | 8.9865682 | -0.09 | -0.94 | 9.0716812 | 9.0783232 | 8.9631457 | 0 |
| 1781654220 | 9.0719248 | 0 | 0.03 | 9.0690857 | 9.087799 | 9.0532553 | 0 |
| 1781567820 | 9.0692777 | -0.04 | -0.44 | 9.1086405 | 9.1140347 | 9.062516 | 0 |
| 1781481420 | 9.109437 | 0.03 | 0.33 | 9.0799042 | 9.1107239 | 9.0504482 | 0 |
| 1781395020 | 9.0799042 | 0 | 0.00 | 9.0799042 | 9.0799043 | 9.0504482 | 0 |
| 1781308620 | 9.0799042 | -0.01 | -0.11 | 9.089842 | 9.0971639 | 9.0701316 | 0 |
| 1781222220 | 9.0902078 | 0.04 | 0.46 | 9.0518767 | 9.0996072 | 9.0249183 | 0 |
| 1781135820 | 9.0483697 | -0.01 | -0.09 | 9.0557497 | 9.0910005 | 9.0417862 | 0 |
| 1781049420 | 9.0565974 | 0.04 | 0.39 | 9.0203254 | 9.0971509 | 9.0541154 | 0 |
| 1780963020 | 9.0214526 | -0 | -0.01 | 9.021889 | 9.0449261 | 9.0034599 | 0 |
| 1780876620 | 9.0226707 | -0 | -0.05 | 9.0274067 | 9.0595435 | 9.0099513 | 0 |
| 1780790220 | 9.0274067 | 0 | 0.00 | 9.0274067 | 9.0274067 | 9.0274067 | 0 |
| 1780703820 | 9.0274067 | -0.07 | -0.72 | 9.0918059 | 9.1328771 | 9.0190628 | 0 |
| 1780617420 | 9.0927755 | 0 | 0.02 | 9.0882789 | 9.1128087 | 9.0793806 | 0 |
| 1780531020 | 9.0907809 | -0.01 | -0.09 | 9.0969684 | 9.1047458 | 9.0704911 | 0 |
| 1780444620 | 9.0986209 | -0.01 | -0.07 | 9.1058676 | 9.120722 | 9.0963567 | 0 |
| 1780358220 | 9.1053499 | 0 | 0.03 | 9.1006112 | 9.1182713 | 9.0741274 | 0 |
| 1780271820 | 9.1023864 | -0 | -0.00 | 9.1024322 | 9.113052 | 9.0984085 | 0 |
| 1780185420 | 9.1024322 | -0 | -0.03 | 9.1048005 | 9.1048005 | 9.1024322 | 0 |
| 1780099020 | 9.1048005 | -0.01 | -0.11 | 9.1148336 | 9.141996 | 9.0911224 | 0 |
| 1780012620 | 9.114466 | 0.02 | 0.21 | 9.094208 | 9.1169173 | 9.0622347 | 0 |
| 1779926220 | 9.0951229 | -0.04 | -0.40 | 9.1321343 | 9.132593 | 9.094208 | 0 |
| 1779839820 | 9.131397 | -0.04 | -0.44 | 9.1701362 | 9.1666104 | 9.121701 | 0 |
| 1779753420 | 9.1715596 | 0.01 | 0.12 | 9.1599991 | 9.1802337 | 9.1530275 | 0 |
| 1779667020 | 9.1603695 | 0.03 | 0.31 | 9.1321439 | 9.1648267 | 9.1321439 | 0 |
| 1779580620 | 9.1321439 | 0 | 0.00 | 9.1321439 | 9.1365604 | 9.1321439 | 0 |
| 1779494220 | 9.1321439 | -0.01 | -0.06 | 9.1374597 | 9.1563986 | 9.1256757 | 0 |
| 1779407820 | 9.1375825 | 0 | 0.01 | 9.136091 | 9.1503487 | 9.1097821 | 0 |
| 1779321420 | 9.1364547 | 0 | 0.05 | 9.1274358 | 9.156015 | 9.1152277 | 0 |
| 1779235020 | 9.1323283 | -0 | -0.02 | 9.135639 | 9.1402284 | 9.0986024 | 0 |
| 1779148620 | 9.1337985 | 0.07 | 0.78 | 9.0636125 | 9.1448531 | 9.0656637 | 0 |
| 1779062220 | 9.0630094 | -0.01 | -0.15 | 9.076575 | 9.0765751 | 9.0628888 | 0 |
| 1778975820 | 9.0762346 | 0 | 0.00 | 9.0762346 | 9.0762346 | 9.0762346 | 0 |
| 1778889420 | 9.0762346 | -0.01 | -0.11 | 9.0862403 | 9.0861734 | 9.0353552 | 0 |
| 1778803020 | 9.0863671 | -0.1 | -1.08 | 9.1857107 | 9.1899993 | 9.0812446 | 0 |
| 1778716620 | 9.1855864 | -0.01 | -0.08 | 9.1932351 | 9.2040111 | 9.1593901 | 0 |
| 1778630220 | 9.1933595 | -0.05 | -0.55 | 9.2423201 | 9.2323664 | 9.1744357 | 0 |
| 1778543820 | 9.2442062 | -0 | -0.00 | 9.2449853 | 9.284934 | 9.235193 | 0 |
| 1778457420 | 9.2443571 | -0.03 | -0.30 | 9.2721425 | 9.2745225 | 9.2146712 | 0 |
| 1778370960 | 9.2721425 | 0 | 0.00 | 9.2721425 | 9.2745225 | 9.2721425 | 0 |
| 1778284620 | 9.2721425 | 0.05 | 0.56 | 9.2210345 | 9.2751657 | 9.2215597 | 0 |
| 1778198220 | 9.2201457 | -0.04 | -0.40 | 9.2587557 | 9.2846286 | 9.2146635 | 0 |
| 1778111820 | 9.257306 | -0.01 | -0.11 | 9.2673346 | 9.3182856 | 9.2512733 | 0 |
| 1778025420 | 9.2673346 | 0.02 | 0.26 | 9.2416195 | 9.2759557 | 9.2303794 | 0 |
| 1777939020 | 9.2431828 | -0.03 | -0.33 | 9.2718446 | 9.2852723 | 9.2273025 | 0 |
| 1777852620 | 9.2737965 | 0 | 0.03 | 9.2881269 | 9.2898327 | 9.2693481 | 0 |
| 1777766220 | 9.2713978 | 0 | 0.00 | 9.2713978 | 9.2713978 | 9.2713978 | 0 |
| 1777679820 | 9.2713978 | -0.02 | -0.19 | 9.2874096 | 9.3261626 | 9.2651139 | 0 |
| 1777593420 | 9.2887761 | 0.07 | 0.71 | 9.2269755 | 9.2937301 | 9.2004708 | 0 |
| 1777507020 | 9.2235683 | -0.02 | -0.25 | 9.2466698 | 9.2410187 | 9.204124 | 0 |
| 1777420620 | 9.2471075 | 0.01 | 0.12 | 9.2371372 | 9.2471075 | 9.1871385 | 0 |
| 1777334220 | 9.2360744 | -0 | -0.03 | 9.2389299 | 9.2808221 | 9.2317007 | 0 |
| 1777247820 | 9.2388674 | -0.01 | -0.14 | 9.2259285 | 9.2436003 | 9.2255855 | 0 |
| 1777161420 | 9.2522483 | 0 | 0.00 | 9.2522483 | 9.2522483 | 9.2522483 | 0 |
| 1777075020 | 9.2522483 | 0.06 | 0.65 | 9.1926393 | 9.2542309 | 9.1870011 | 0 |
| 1776988620 | 9.1920824 | -0.02 | -0.23 | 9.2125564 | 9.226443 | 9.1810179 | 0 |
| 1776902220 | 9.2133648 | -0 | -0.02 | 9.2158928 | 9.2328566 | 9.2045768 | 0 |
| 1776815820 | 9.2155193 | -0.01 | -0.11 | 9.2255803 | 9.2293269 | 9.1912532 | 0 |
| 1776729420 | 9.2255406 | 0.01 | 0.06 | 9.1907576 | 9.233827 | 9.1922446 | 0 |
| 1776642960 | 9.220325 | 0 | 0.00 | 9.220325 | 9.220325 | 9.220325 | 0 |
| 1776556560 | 9.220325 | 0 | 0.00 | 9.220325 | 9.2233929 | 9.220325 | 0 |
| 1776470220 | 9.220325 | -0.01 | -0.07 | 9.2555639 | 9.2762876 | 9.2127084 | 0 |
| 1776383820 | 9.226415 | -0.03 | -0.30 | 9.2555639 | 9.2612289 | 9.2201796 | 0 |
| 1776297420 | 9.254182 | 0 | 0.01 | 9.2530799 | 9.257137 | 9.233629 | 0 |
| 1776211020 | 9.2528287 | 0.02 | 0.22 | 9.2308939 | 9.2812544 | 9.2283996 | 0 |
| 1776124620 | 9.2321416 | 0.09 | 0.97 | 9.1447857 | 9.2321416 | 9.1507831 | 0 |
| 1776038220 | 9.1434386 | -0.04 | -0.47 | 9.1870739 | 9.1870739 | 9.1373661 | 0 |
| 1775951820 | 9.1870739 | 0 | 0.00 | 9.1870739 | 9.1870739 | 9.1870739 | 0 |
| 1775865420 | 9.1870739 | 0.01 | 0.13 | 9.1729156 | 9.2082757 | 9.1628889 | 0 |
| 1775779020 | 9.1748866 | 0.03 | 0.30 | 9.1466182 | 9.1990176 | 9.1473205 | 0 |
| 1775692620 | 9.1475981 | -0.04 | -0.45 | 9.1906852 | 9.2465767 | 9.1413543 | 0 |
| 1775606220 | 9.1887147 | 0.08 | 0.88 | 9.1077631 | 9.1937657 | 9.0792217 | 0 |
| 1775519820 | 9.108185 | 0.03 | 0.35 | 9.0762414 | 9.1312711 | 9.0897865 | 0 |
| 1775433420 | 9.0768398 | -0.02 | -0.25 | 9.0992073 | 9.0992073 | 9.0724129 | 0 |
| 1775347020 | 9.0992073 | 0.01 | 0.14 | 9.0864744 | 9.0992073 | 9.0864744 | 0 |
| 1775260620 | 9.0864744 | -0.02 | -0.25 | 9.1103373 | 9.1187318 | 9.0782153 | 0 |
| 1775174220 | 9.1096487 | -0.03 | -0.35 | 9.1398171 | 9.1172829 | 9.059927 | 0 |
| 1775087820 | 9.1413368 | 0.01 | 0.12 | 9.128607 | 9.1846996 | 9.112749 | 0 |
| 1775001420 | 9.1305412 | 0.03 | 0.29 | 9.1046624 | 9.1673353 | 9.0853027 | 0 |
| 1774915020 | 9.103703 | -0.07 | -0.72 | 9.1494966 | 9.1801199 | 9.1025953 | 0 |
| 1774828620 | 9.1699512 | 0 | 0.00 | 9.1699512 | 9.1699512 | 9.1699512 | 0 |
| 1774742220 | 9.1699512 | 0 | 0.00 | 9.1699512 | 9.1699512 | 9.1699512 | 0 |
| 1774655820 | 9.1699512 | -0.04 | -0.49 | 9.2165569 | 9.224922 | 9.1644218 | 0 |
| 1774569420 | 9.2146522 | -0.01 | -0.08 | 9.2216112 | 9.2345476 | 9.194583 | 0 |
| 1774483020 | 9.222289 | -0.02 | -0.27 | 9.2463612 | 9.2543685 | 9.2084993 | 0 |
| 1774396620 | 9.2472295 | 0.01 | 0.12 | 9.2379884 | 9.2566678 | 9.1977301 | 0 |
| 1774310220 | 9.2363763 | 0.06 | 0.61 | 9.1827849 | 9.2807999 | 9.130674 | 0 |
| 1774223820 | 9.1799693 | -0.01 | -0.06 | 9.1857689 | 9.1857689 | 9.1623539 | 0 |
| 1774137420 | 9.1857689 | 0 | 0.00 | 9.1857689 | 9.19782 | 9.1857689 | 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。
