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 | -23.0579 | -0.419466693576 | 5496.9561 | 5534.1578 | 5458.7307 | 0 | 0 | FX |
| 4 | -19.946 | -0.363060896412 | 5493.8442 | 5660.5616 | 5458.7307 | 0 | 0 | FX |
| 12 | -92.9587 | -1.66985970126 | 5566.8569 | 5758.8559 | 5422.5675 | 0 | 0 | FX |
| 26 | 198.0299 | 3.75350347544 | 5275.8683 | 5758.8559 | 5110.7117 | 0 | 0 | FX |
| 52 | 506.2189 | 10.1902491974 | 4967.6793 | 5758.8559 | 4754.0639 | 0 | 0 | FX |
| 156 | 228.1963 | 4.35015760236 | 5245.7019 | 5999.579 | 4610.7764 | 0 | 0 | FX |
| 260 | 1156.5656 | 26.7888927529 | 4317.3326 | 5999.579 | 4223.0589 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734739020 | 5473.47 | -38.84 | -0.70 | 5483.5793 | 5483.5793 | 5473.47 | 0 |
| 1734652620 | 5512.3118 | -12.36 | -0.22 | 5534.1578 | 5534.1578 | 5512.3118 | 0 |
| 1734566220 | 5524.6745 | 24.38 | 0.44 | 5492.3389 | 5524.6745 | 5492.3389 | 0 |
| 1734479820 | 5500.2939 | 41.56 | 0.76 | 5462.6809 | 5500.2939 | 5462.6809 | 0 |
| 1734393420 | 5458.7307 | -38.23 | -0.70 | 5477.4444 | 5477.4444 | 5458.7307 | 0 |
| 1734307020 | 5496.9561 | 2.42 | 0.04 | 5496.9561 | 5496.9561 | 5496.9561 | 0 |
| 1734220620 | 5494.5385 | 0 | 0.00 | 5494.5385 | 5494.5385 | 5494.5385 | 0 |
| 1734134220 | 5494.5385 | -40.34 | -0.73 | 5523.4556 | 5523.4556 | 5494.5385 | 0 |
| 1734047820 | 5534.8772 | -30.99 | -0.56 | 5580.2394 | 5580.2394 | 5534.8772 | 0 |
| 1733961420 | 5565.8656 | -6.13 | -0.11 | 5580.408 | 5580.408 | 5565.8656 | 0 |
| 1733875020 | 5571.9934 | -54.23 | -0.96 | 5628.1261 | 5627.1063 | 5571.9934 | 0 |
| 1733788620 | 5626.2227 | -18.93 | -0.34 | 5647.4735 | 5647.4735 | 5626.2227 | 0 |
| 1733702220 | 5645.1564 | 0 | 0.00 | 5645.1564 | 5645.1564 | 5645.1564 | 0 |
| 1733615820 | 5645.1564 | 0 | 0.00 | 5645.1564 | 5645.1564 | 5645.1564 | 0 |
| 1733529420 | 5645.1564 | -13.13 | -0.23 | 5648.2207 | 5648.2207 | 5645.1564 | 0 |
| 1733443020 | 5658.2849 | 25.13 | 0.45 | 5634.4509 | 5658.2849 | 5634.4509 | 0 |
| 1733356620 | 5633.1582 | -16.64 | -0.29 | 5660.5616 | 5660.5616 | 5633.1582 | 0 |
| 1733270220 | 5649.7984 | 14.62 | 0.26 | 5630.0869 | 5649.7984 | 5630.0869 | 0 |
| 1733183820 | 5635.183 | 70.63 | 1.27 | 5579.711 | 5635.183 | 5579.711 | 0 |
| 1733097420 | 5564.5558 | 0 | 0.00 | 5564.5558 | 5564.5558 | 5564.5558 | 0 |
| 1733011020 | 5564.5558 | -3.28 | -0.06 | 5564.5558 | 5567.8347 | 5564.5558 | 0 |
| 1732924620 | 5567.8347 | 19.03 | 0.34 | 5562.1579 | 5567.8347 | 5562.1579 | 0 |
| 1732838220 | 5548.809 | -4.18 | -0.08 | 5561.7572 | 5561.7572 | 5548.809 | 0 |
| 1732751820 | 5552.9922 | 42.48 | 0.77 | 5526.8301 | 5552.9922 | 5526.8301 | 0 |
| 1732665420 | 5510.509 | -36.72 | -0.66 | 5545.2971 | 5545.2971 | 5510.509 | 0 |
| 1732579020 | 5547.2247 | 53.38 | 0.97 | 5547.2247 | 5547.2247 | 5493.8441 | 0 |
| 1732492620 | 5493.8441 | 0 | 0.00 | 5493.8441 | 5493.8441 | 5493.8441 | 0 |
| 1732406220 | 5493.8441 | -3.14 | -0.06 | 5493.8441 | 5502.767 | 5493.8441 | 0 |
| 1732319820 | 5496.9804 | -49.56 | -0.89 | 5551.6085 | 5551.6085 | 5496.9804 | 0 |
| 1732233420 | 5546.5414 | -27.45 | -0.49 | 5571.42 | 5572.3225 | 5546.5414 | 0 |
| 1732147020 | 5573.9948 | 11.77 | 0.21 | 5566.8153 | 5573.9948 | 5566.8153 | 0 |
| 1732060620 | 5562.2207 | -23.79 | -0.43 | 5589.124 | 5589.124 | 5562.2207 | 0 |
| 1731974220 | 5586.0155 | -106.59 | -1.87 | 5686.4625 | 5686.4625 | 5586.0155 | 0 |
| 1731887820 | 5692.603 | 0 | 0.00 | 5692.603 | 5692.603 | 5692.603 | 0 |
| 1731801420 | 5692.603 | 1.13 | 0.02 | 5692.603 | 5692.603 | 5692.603 | 0 |
| 1731715020 | 5691.4762 | 23.45 | 0.41 | 5671.2002 | 5691.4762 | 5671.2002 | 0 |
| 1731628620 | 5668.0307 | 113.83 | 2.05 | 5698.6182 | 5701.4979 | 5668.0307 | 0 |
| 1731542220 | 5554.1959 | -38.51 | -0.69 | 5554.1959 | 5554.1959 | 5554.1959 | 0 |
| 1731455820 | 5592.7084 | -25.5 | -0.45 | 5614.8466 | 5614.8466 | 5592.7084 | 0 |
| 1731369420 | 5618.2056 | 36.03 | 0.65 | 5618.2056 | 5618.2056 | 5582.1757 | 0 |
| 1731283020 | 5582.1757 | -130.13 | -2.28 | 5582.1757 | 5582.1757 | 5582.1757 | 0 |
| 1731196620 | 5712.3099 | 0 | 0.00 | 5712.3099 | 5712.3099 | 5712.3099 | 0 |
| 1731110220 | 5712.3099 | 4.08 | 0.07 | 5712.3099 | 5712.3099 | 5712.3099 | 0 |
| 1731023820 | 5708.2251 | 35.29 | 0.62 | 5680.5089 | 5708.2251 | 5680.5089 | 0 |
| 1730937420 | 5672.936 | -85.92 | -1.49 | 5672.936 | 5758.8558 | 5672.936 | 0 |
| 1730851020 | 5758.8558 | 7.74 | 0.13 | 5758.8558 | 5758.8558 | 5751.1142 | 0 |
| 1730764620 | 5751.1142 | 35.55 | 0.62 | 5730.1703 | 5751.1142 | 5730.1703 | 0 |
| 1730678220 | 5715.5593 | 0 | 0.00 | 5715.5593 | 5715.5593 | 5715.5593 | 0 |
| 1730591820 | 5715.5593 | -2.04 | -0.04 | 5715.5593 | 5717.5983 | 5715.5593 | 0 |
| 1730505420 | 5717.5983 | -14.87 | -0.26 | 5692.0697 | 5717.5983 | 5692.0697 | 0 |
| 1730419020 | 5732.4643 | 32.15 | 0.56 | 5678.3064 | 5732.4643 | 5678.3064 | 0 |
| 1730332620 | 5700.3175 | 68.14 | 1.21 | 5632.6815 | 5700.3175 | 5631.2254 | 0 |
| 1730246220 | 5632.1735 | 3.65 | 0.06 | 5624.0329 | 5632.1735 | 5624.0329 | 0 |
| 1730159820 | 5628.5225 | 11.02 | 0.20 | 5628.5225 | 5628.5225 | 5617.504 | 0 |
| 1730073420 | 5617.504 | 0 | 0.00 | 5617.504 | 5617.504 | 5617.504 | 0 |
| 1729986960 | 5617.504 | 0 | 0.00 | 5617.504 | 5617.504 | 5617.504 | 0 |
| 1729900620 | 5617.504 | 8.41 | 0.15 | 5593.265 | 5617.504 | 5593.265 | 0 |
| 1729814220 | 5609.095 | 71.98 | 1.30 | 5511.3459 | 5609.095 | 5511.3459 | 0 |
| 1729727820 | 5537.1189 | -16.05 | -0.29 | 5568.4242 | 5568.4242 | 5537.1189 | 0 |
| 1729641420 | 5553.1713 | -10.24 | -0.18 | 5562.0762 | 5562.0762 | 5553.1713 | 0 |
| 1729555020 | 5563.4115 | 18.72 | 0.34 | 5533.1408 | 5563.4115 | 5533.1408 | 0 |
| 1729468620 | 5544.689 | 0 | 0.00 | 5544.689 | 5544.689 | 5544.689 | 0 |
| 1729382220 | 5544.689 | -0.5 | -0.01 | 5544.689 | 5545.1893 | 5544.689 | 0 |
| 1729295820 | 5545.1893 | -2.3 | -0.04 | 5567.787 | 5567.787 | 5545.1893 | 0 |
| 1729209420 | 5547.4862 | 21.54 | 0.39 | 5527.8322 | 5547.4862 | 5527.8322 | 0 |
| 1729123020 | 5525.9493 | 20.23 | 0.37 | 5509.125 | 5525.9493 | 5509.125 | 0 |
| 1729036620 | 5505.7217 | 9.23 | 0.17 | 5511.1073 | 5511.1073 | 5505.7217 | 0 |
| 1728950220 | 5496.4905 | 6.29 | 0.11 | 5491.0887 | 5496.4905 | 5491.0887 | 0 |
| 1728863820 | 5490.2031 | 0.52 | 0.01 | 5490.2031 | 5490.2031 | 5490.2031 | 0 |
| 1728777420 | 5489.6784 | 0 | 0.00 | 5489.6784 | 5489.6784 | 5489.6784 | 0 |
| 1728691020 | 5489.6784 | -51.58 | -0.93 | 5533.7167 | 5533.7167 | 5489.6784 | 0 |
| 1728604620 | 5541.2622 | 7.34 | 0.13 | 5541.2622 | 5541.2622 | 5541.2622 | 0 |
| 1728518220 | 5533.9191 | 13.03 | 0.24 | 5525.9656 | 5533.9191 | 5525.9656 | 0 |
| 1728431820 | 5520.8923 | 98.32 | 1.81 | 5428.6481 | 5520.8923 | 5428.6481 | 0 |
| 1728345420 | 5422.5675 | -101.46 | -1.84 | 5526.8399 | 5526.8399 | 5422.5675 | 0 |
| 1728259020 | 5524.0315 | 0 | 0.00 | 5524.0315 | 5524.0315 | 5524.0315 | 0 |
| 1728172620 | 5524.0315 | 2.31 | 0.04 | 5516.4467 | 5524.0315 | 5516.4467 | 0 |
| 1728086220 | 5521.7209 | -93.21 | -1.66 | 5499.863 | 5521.7209 | 5499.863 | 0 |
| 1727999820 | 5614.935 | 6.06 | 0.11 | 5614.935 | 5614.935 | 5614.935 | 0 |
| 1727913420 | 5608.8707 | 19.46 | 0.35 | 5583.0053 | 5608.8707 | 5583.0053 | 0 |
| 1727827020 | 5589.41 | 14.31 | 0.26 | 5590.9456 | 5589.41 | 5587.9244 | 0 |
| 1727740620 | 5575.104 | 8.25 | 0.15 | 5560.2544 | 5575.104 | 5560.2544 | 0 |
| 1727654220 | 5566.8569 | 0 | 0.00 | 5566.8569 | 5566.8569 | 5566.8569 | 0 |
| 1727567760 | 5566.8569 | 0 | 0.00 | 5566.8569 | 5566.8569 | 5566.8569 | 0 |
| 1727481360 | 5566.8569 | -49.31 | -0.88 | 5615.8681 | 5615.8681 | 5566.8569 | 0 |
| 1727395020 | 5616.1713 | 59.17 | 1.06 | 5563.5471 | 5616.1713 | 5563.5471 | 0 |
| 1727308620 | 5556.9965 | -0.29 | -0.01 | 5547.8199 | 5556.9965 | 5547.8199 | 0 |
| 1727222220 | 5557.2841 | 34.09 | 0.62 | 5543.3398 | 5557.2841 | 5543.3398 | 0 |
| 1727135820 | 5523.1983 | -4.65 | -0.08 | 5538.5294 | 5538.5294 | 5523.1983 | 0 |
| 1727049420 | 5527.8464 | 0 | 0.00 | 5527.8464 | 5527.8464 | 5527.8464 | 0 |
| 1726963020 | 5527.8464 | 0 | 0.00 | 5527.8464 | 5527.8464 | 5527.8464 | 0 |
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
