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 | -34.8214 | -0.72332483395 | 4814.075 | 4830.11 | 4779.2536 | 0 | 0 | FX |
| 4 | -301.4185 | -5.93265013107 | 5080.6721 | 5102.1431 | 4779.2536 | 0 | 0 | FX |
| 12 | -150.0914 | -3.0448548438 | 4929.345 | 5102.1431 | 4779.2536 | 0 | 0 | FX |
| 26 | -312.0715 | -6.12947501624 | 5091.3251 | 5170.9247 | 4779.2536 | 0 | 0 | FX |
| 52 | -811.1929 | -14.5103418841 | 5590.4465 | 5689.5802 | 4779.2536 | 0 | 0 | FX |
| 156 | -456.1159 | -8.71220073387 | 5235.3695 | 5773.7 | 4754.0639 | 0 | 0 | FX |
| 260 | -277.8622 | -5.4944796795 | 5057.1158 | 5999.579 | 4610.7764 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 0 | 0.00 | 5061.8021 | 5061.8021 | 5061.8021 | 0 |
| 1778975820 | 5061.8021 | -1.98 | -0.04 | 5061.8021 | 5063.7799 | 5061.8021 | 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 |
| 1778371020 | 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 | 4877.0139 | 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 |
| 1775174220 | 4813.7585 | -77.47 | -1.58 | 4893.8099 | 4893.8099 | 4813.7585 | 0 |
| 1775087820 | 4891.227 | 42.39 | 0.87 | 4891.227 | 4891.227 | 4848.8374 | 0 |
| 1775001420 | 4848.8374 | 1.72 | 0.04 | 4845.4136 | 4848.8374 | 4845.4136 | 0 |
| 1774915020 | 4847.1143 | -34.06 | -0.70 | 4870.6357 | 4870.6357 | 4847.1143 | 0 |
| 1774828620 | 4881.1763 | 0 | 0.00 | 4881.1763 | 4881.1763 | 4881.1763 | 0 |
| 1774742220 | 4881.1763 | -0.25 | -0.01 | 4881.1763 | 4881.4298 | 4881.1763 | 0 |
| 1774655820 | 4881.4298 | -21.79 | -0.44 | 4903.8433 | 4904.467 | 4881.4298 | 0 |
| 1774569420 | 4903.2198 | -31.39 | -0.64 | 4934.9478 | 4934.9478 | 4903.2198 | 0 |
| 1774483020 | 4934.6057 | -40.99 | -0.82 | 4975.4784 | 4975.4784 | 4934.6057 | 0 |
| 1774396620 | 4975.5934 | 7.76 | 0.16 | 4968.1755 | 4978.0377 | 4968.1755 | 0 |
| 1774310220 | 4967.831 | 44.43 | 0.90 | 4908.0618 | 4967.831 | 4908.0618 | 0 |
| 1774223820 | 4923.401 | 0 | 0.00 | 4923.401 | 4923.401 | 4923.401 | 0 |
| 1774137420 | 4923.401 | 0 | 0.00 | 4923.401 | 4923.401 | 4923.401 | 0 |
| 1774051020 | 4923.401 | 9.35 | 0.19 | 4919.6359 | 4923.401 | 4919.0082 | 0 |
| 1773964620 | 4914.0493 | -20.17 | -0.41 | 4935.7007 | 4935.7007 | 4914.0493 | 0 |
| 1773878220 | 4934.2158 | 6.92 | 0.14 | 4929.345 | 4934.2158 | 4929.345 | 0 |
| 1773791820 | 4927.2913 | 17.42 | 0.35 | 4913.5096 | 4927.2913 | 4913.5096 | 0 |
| 1773705420 | 4909.8713 | 28.91 | 0.59 | 4891.7587 | 4909.8713 | 4891.079 | 0 |
| 1773619020 | 4880.9606 | -2.88 | -0.06 | 4880.9606 | 4880.9606 | 4880.9606 | 0 |
| 1773532620 | 4883.8392 | 0 | 0.00 | 4883.8392 | 4883.8392 | 4883.8392 | 0 |
| 1773446220 | 4883.8392 | -77.8 | -1.57 | 4965.0629 | 4965.0629 | 4883.8392 | 0 |
| 1773359820 | 4961.6391 | -102.57 | -2.03 | 4968.2695 | 4968.2695 | 4961.5529 | 0 |
| 1773273420 | 5064.2104 | 4.01 | 0.08 | 5064.2104 | 5064.2104 | 5064.2104 | 0 |
| 1773187020 | 5060.2019 | 26.04 | 0.52 | 5038.1148 | 5060.2019 | 5038.1148 | 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。
