Hot Features
プレミアム
Pound Sterling vs Colombian Peso (GBPCOP)
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 | -15.7642 | -0.349553916411 | 4509.805 | 4574.95 | 4493.2799 | 0 | 0 | FX |
| 4 | -298.105 | -6.22069971243 | 4792.1458 | 4830.11 | 4493.2799 | 0 | 0 | FX |
| 12 | -399.8679 | -8.17072660142 | 4893.9087 | 5102.1431 | 4493.2799 | 0 | 0 | FX |
| 26 | -584.3759 | -11.5070490375 | 5078.4167 | 5102.1431 | 4493.2799 | 0 | 0 | FX |
| 52 | -959.9678 | -17.6011420297 | 5454.0086 | 5565.7273 | 4493.2799 | 0 | 0 | FX |
| 156 | -790.2541 | -14.9547690838 | 5284.2949 | 5773.7 | 4493.2799 | 0 | 0 | FX |
| 260 | -713.6466 | -13.7037142437 | 5207.6874 | 5999.579 | 4493.2799 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783036620 | 4494.5132 | -33.83 | -0.75 | 4494.5132 | 4528.3413 | 4494.5132 | 0 |
| 1782950220 | 4528.3413 | -41.13 | -0.90 | 4569.9757 | 4569.9757 | 4528.3413 | 0 |
| 1782863820 | 4569.4718 | 0.07 | 0.00 | 4569.5621 | 4574.95 | 4568.1992 | 0 |
| 1782777420 | 4569.4031 | 27.71 | 0.61 | 4541.0604 | 4569.4031 | 4541.0604 | 0 |
| 1782691020 | 4541.6922 | 0 | 0.00 | 4541.6922 | 4541.6922 | 4541.6922 | 0 |
| 1782604620 | 4541.6922 | -0.08 | -0.00 | 4541.6922 | 4541.6922 | 4541.6922 | 0 |
| 1782518220 | 4541.7712 | 30.82 | 0.68 | 4509.805 | 4541.7712 | 4509.805 | 0 |
| 1782431820 | 4510.9561 | 15.86 | 0.35 | 4493.767 | 4512.0033 | 4493.767 | 0 |
| 1782345420 | 4495.0962 | -40.73 | -0.90 | 4495.0962 | 4535.8302 | 4495.0962 | 0 |
| 1782259020 | 4535.8302 | -23.77 | -0.52 | 4539.4866 | 4559.5986 | 4535.8302 | 0 |
| 1782172620 | 4559.5986 | 6.63 | 0.15 | 4559.5986 | 4559.5986 | 4552.9694 | 0 |
| 1782086220 | 4552.9694 | -0.18 | -0.00 | 4552.9694 | 4552.9694 | 4552.9694 | 0 |
| 1781999820 | 4553.1534 | 0 | 0.00 | 4553.1534 | 4553.1534 | 4553.1534 | 0 |
| 1781913420 | 4553.1534 | -3.26 | -0.07 | 4553.1534 | 4556.416 | 4553.1534 | 0 |
| 1781827020 | 4556.416 | -31.28 | -0.68 | 4556.416 | 4587.6971 | 4556.416 | 0 |
| 1781740620 | 4587.6971 | -18.91 | -0.41 | 4587.6971 | 4606.6038 | 4587.6971 | 0 |
| 1781654220 | 4606.6038 | -34.33 | -0.74 | 4643.5369 | 4643.5369 | 4606.6038 | 0 |
| 1781567820 | 4640.9325 | -43.58 | -0.93 | 4640.9325 | 4684.5093 | 4640.9325 | 0 |
| 1781481420 | 4684.5093 | 0 | 0.00 | 4684.5093 | 4684.5093 | 4684.5093 | 0 |
| 1781395020 | 4684.5093 | -1.49 | -0.03 | 4684.5093 | 4686.0023 | 4684.5093 | 0 |
| 1781308620 | 4686.0023 | -51.62 | -1.09 | 4740.7519 | 4740.7519 | 4686.0023 | 0 |
| 1781222220 | 4737.6223 | -41.63 | -0.87 | 4737.6223 | 4779.2536 | 4737.6223 | 0 |
| 1781135820 | 4779.2536 | -50.86 | -1.05 | 4779.2536 | 4830.11 | 4779.2536 | 0 |
| 1781049420 | 4830.11 | 36.78 | 0.77 | 4830.11 | 4830.11 | 4793.3281 | 0 |
| 1780963020 | 4793.3281 | -5.19 | -0.11 | 4793.3281 | 4798.5138 | 4793.3281 | 0 |
| 1780876620 | 4798.5138 | 0 | 0.00 | 4798.5138 | 4798.5138 | 4798.5138 | 0 |
| 1780790220 | 4798.5138 | 0 | 0.00 | 4798.5138 | 4798.5138 | 4798.5138 | 0 |
| 1780703820 | 4798.5138 | 4.73 | 0.10 | 4792.1458 | 4798.5138 | 4792.9766 | 0 |
| 1780617420 | 4793.7801 | -20.29 | -0.42 | 4793.7801 | 4814.075 | 4793.7801 | 0 |
| 1780531020 | 4814.075 | -157.79 | -3.17 | 4814.075 | 4814.075 | 4786.5284 | 0 |
| 1780444620 | 4971.8638 | 2.13 | 0.04 | 4971.8638 | 4971.8638 | 4971.8638 | 0 |
| 1780358220 | 4969.7369 | 85.64 | 1.75 | 4969.7369 | 4969.7369 | 4884.0947 | 0 |
| 1780271820 | 4884.0947 | 0 | 0.00 | 4884.0947 | 4884.0947 | 4884.0947 | 0 |
| 1780185420 | 4884.0947 | 0 | 0.00 | 4884.0947 | 4884.0947 | 4884.0947 | 0 |
| 1780099020 | 4884.0947 | 27.75 | 0.57 | 4855.3032 | 4884.0947 | 4855.3032 | 0 |
| 1780012620 | 4856.3399 | -75.39 | -1.53 | 4930.1359 | 4930.1359 | 4856.3399 | 0 |
| 1779926220 | 4931.7298 | 22.84 | 0.47 | 4899.0728 | 4931.7298 | 4899.0728 | 0 |
| 1779839820 | 4908.8908 | -61.79 | -1.24 | 4908.8908 | 4970.6809 | 4908.8908 | 0 |
| 1779753420 | 4970.6809 | 30.01 | 0.61 | 4970.6809 | 4970.6809 | 4940.6758 | 0 |
| 1779667020 | 4940.6758 | -4.4 | -0.09 | 4940.6758 | 4945.0791 | 4940.6758 | 0 |
| 1779580620 | 4945.0791 | 0.17 | 0.00 | 4945.0791 | 4945.0791 | 4944.9074 | 0 |
| 1779494220 | 4944.9074 | -43.9 | -0.88 | 4944.9074 | 4988.8072 | 4944.9074 | 0 |
| 1779407820 | 4988.8072 | -70.19 | -1.39 | 4988.8072 | 5059.0008 | 4988.8072 | 0 |
| 1779321420 | 5059.0008 | -37.93 | -0.74 | 5059.0008 | 5096.9282 | 5059.0008 | 0 |
| 1779235020 | 5096.9282 | 22.19 | 0.44 | 5096.9282 | 5096.9282 | 5074.74 | 0 |
| 1779148620 | 5074.74 | 12.94 | 0.26 | 5074.74 | 5074.74 | 5061.8021 | 0 |
| 1779062220 | 5061.8021 | -1.98 | -0.04 | 5061.8021 | 5061.8021 | 5061.8021 | 0 |
| 1778975820 | 5063.7799 | 0 | 0.00 | 5063.7799 | 5063.7799 | 5063.7799 | 0 |
| 1778889420 | 5063.7799 | -37.31 | -0.73 | 5063.7799 | 5101.0888 | 5063.7799 | 0 |
| 1778803020 | 5101.0888 | -1.05 | -0.02 | 5101.0888 | 5102.1431 | 5101.0888 | 0 |
| 1778716620 | 5102.1431 | 21.06 | 0.41 | 5080.6721 | 5102.1431 | 5080.6721 | 0 |
| 1778630220 | 5081.0823 | -0.86 | -0.02 | 5077.744 | 5081.9378 | 5077.744 | 0 |
| 1778543820 | 5081.9378 | -1.73 | -0.03 | 5081.9378 | 5083.6638 | 5081.9378 | 0 |
| 1778457420 | 5083.6638 | 0 | 0.00 | 5083.6638 | 5083.6638 | 5083.6638 | 0 |
| 1778370960 | 5083.6638 | 0 | 0.00 | 5083.6638 | 5083.6638 | 5083.6638 | 0 |
| 1778284620 | 5083.6638 | 38.19 | 0.76 | 5044.5745 | 5083.6638 | 5044.5745 | 0 |
| 1778198220 | 5045.4781 | -3.27 | -0.06 | 5051.1408 | 5051.1408 | 5045.4781 | 0 |
| 1778111820 | 5048.7447 | 4.02 | 0.08 | 5045.981 | 5048.7447 | 5045.981 | 0 |
| 1778025420 | 5044.7247 | 121.86 | 2.48 | 5046.5361 | 5046.5361 | 4922.8632 | 0 |
| 1777939020 | 4922.8632 | 20.5 | 0.42 | 4922.8632 | 4922.8632 | 4902.3593 | 0 |
| 1777852620 | 4902.3593 | 0 | 0.00 | 4902.3593 | 4902.3593 | 4902.3593 | 0 |
| 1777766220 | 4902.3593 | 0 | 0.00 | 4902.3593 | 4902.3593 | 4902.3593 | 0 |
| 1777679820 | 4902.3593 | 0 | 0.00 | 4902.3593 | 4902.3593 | 4902.3593 | 0 |
| 1777593420 | 4902.3593 | 34.99 | 0.72 | 4902.3593 | 4902.3593 | 4867.3725 | 0 |
| 1777507020 | 4867.3725 | -40.81 | -0.83 | 4867.3725 | 4908.1791 | 4867.3725 | 0 |
| 1777420620 | 4908.1791 | 84.53 | 1.75 | 4824.7351 | 4908.1791 | 4823.3426 | 0 |
| 1777334220 | 4823.6489 | 20.61 | 0.43 | 4823.621 | 4824.9858 | 4803.0433 | 0 |
| 1777247820 | 4803.0433 | 1.13 | 0.02 | 4803.0433 | 4803.0433 | 4803.0433 | 0 |
| 1777161420 | 4801.9084 | 0 | 0.00 | 4801.9084 | 4801.9084 | 4801.9084 | 0 |
| 1777075020 | 4801.9084 | 2.42 | 0.05 | 4801.9084 | 4801.9084 | 4799.4919 | 0 |
| 1776988620 | 4799.4919 | -37.93 | -0.78 | 4849.3095 | 4849.3095 | 4799.4919 | 0 |
| 1776902220 | 4837.4255 | 10.22 | 0.21 | 4834.8764 | 4837.4255 | 4827.2097 | 0 |
| 1776815820 | 4827.2097 | -47.79 | -0.98 | 4871.5064 | 4871.5064 | 4826.1561 | 0 |
| 1776729420 | 4875.0035 | -0.67 | -0.01 | 4882.0523 | 4882.0523 | 4875.0035 | 0 |
| 1776642960 | 4875.6719 | 0 | 0.00 | 4875.6719 | 4875.6719 | 4875.6719 | 0 |
| 1776556560 | 4875.6719 | -10.9 | -0.22 | 4875.6719 | 4886.5679 | 4875.6719 | 0 |
| 1776470220 | 4886.5679 | -9.58 | -0.20 | 4854.5463 | 4896.1478 | 4877.0139 | 0 |
| 1776383820 | 4896.1478 | 37.97 | 0.78 | 4854.5463 | 4901.7759 | 4854.5463 | 0 |
| 1776297420 | 4858.1766 | -8.93 | -0.18 | 4871.1914 | 4871.1914 | 4858.1766 | 0 |
| 1776211020 | 4867.1024 | -29.47 | -0.60 | 4867.1024 | 4896.5751 | 4867.1024 | 0 |
| 1776124620 | 4896.5751 | 3.09 | 0.06 | 4892.814 | 4896.5751 | 4892.814 | 0 |
| 1776038220 | 4893.4876 | -0.42 | -0.01 | 4893.4876 | 4893.4876 | 4893.4876 | 0 |
| 1775951820 | 4893.9087 | 0 | 0.00 | 4893.9087 | 4893.9087 | 4893.9087 | 0 |
| 1775865420 | 4893.9087 | 15.71 | 0.32 | 4893.9087 | 4893.9087 | 4878.1944 | 0 |
| 1775779020 | 4878.1944 | -67.23 | -1.36 | 4875.9543 | 4945.424 | 4875.9543 | 0 |
| 1775692620 | 4945.424 | 64.39 | 1.32 | 4883.4982 | 4945.424 | 4883.4982 | 0 |
| 1775606220 | 4881.0349 | 60.4 | 1.25 | 4881.0349 | 4881.0349 | 4820.6328 | 0 |
| 1775519820 | 4820.6328 | 0 | 0.00 | 4820.6328 | 4820.6328 | 4820.6328 | 0 |
| 1775433420 | 4820.6328 | 0 | 0.00 | 4820.6328 | 4820.6328 | 4820.6328 | 0 |
| 1775347020 | 4820.6328 | 0 | 0.00 | 4820.6328 | 4820.6328 | 4820.6328 | 0 |
| 1775260620 | 4820.6328 | 6.87 | 0.14 | 4820.6328 | 4820.6328 | 4820.6328 | 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。
