Hot Features
プレミアム
Pound Sterling vs Cape Verde Escudo (GBPCVE)
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 | -0.20975 | -0.164217149641 | 127.72722 | 127.85607 | 127.51747 | 0 | 0 | FX |
| 4 | 0.88526 | 0.699079641744 | 126.63221 | 127.85607 | 126.63221 | 0 | 0 | FX |
| 12 | 0.28104 | 0.220880136294 | 127.23643 | 127.85607 | 126.26968 | 0 | 0 | FX |
| 26 | 1.92734 | 1.53462696471 | 125.59013 | 127.97182 | 125.42584 | 0 | 0 | FX |
| 52 | -2.01176 | -1.55313206139 | 129.52923 | 129.52923 | 124.69184 | 0 | 0 | FX |
| 156 | -1.26611 | -0.983129992193 | 128.78358 | 135.13695 | 124.69184 | 0 | 0 | FX |
| 260 | -0.86409 | -0.673063950929 | 128.38156 | 135.13695 | 113.60498 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781481420 | 127.7546 | 0 | 0.00 | 127.7546 | 127.7546 | 127.7546 | 0 |
| 1781395020 | 127.7546 | -0.04 | -0.03 | 127.7546 | 127.79384 | 127.7546 | 0 |
| 1781308620 | 127.79384 | 0.09 | 0.07 | 127.78717 | 127.79384 | 127.78717 | 0 |
| 1781222220 | 127.70282 | -0.15 | -0.12 | 127.70282 | 127.85607 | 127.70282 | 0 |
| 1781135820 | 127.85607 | 0.16 | 0.13 | 127.85607 | 127.85607 | 127.69468 | 0 |
| 1781049420 | 127.69468 | -0.03 | -0.03 | 127.69468 | 127.72722 | 127.69468 | 0 |
| 1780963020 | 127.72722 | 0.1 | 0.08 | 127.72722 | 127.72722 | 127.62817 | 0 |
| 1780876620 | 127.62817 | 0 | 0.00 | 127.62817 | 127.62817 | 127.62817 | 0 |
| 1780790220 | 127.62817 | 0 | 0.00 | 127.62817 | 127.62817 | 127.62817 | 0 |
| 1780703820 | 127.62817 | 0.15 | 0.12 | 127.43421 | 127.62817 | 127.4563 | 0 |
| 1780617420 | 127.47546 | -0.19 | -0.15 | 127.47546 | 127.66955 | 127.47546 | 0 |
| 1780531020 | 127.66955 | 0.15 | 0.11 | 127.66955 | 127.66955 | 127.52411 | 0 |
| 1780444620 | 127.52411 | 0.04 | 0.03 | 127.54107 | 127.54107 | 127.52411 | 0 |
| 1780358220 | 127.48651 | 0.42 | 0.33 | 127.48651 | 127.48651 | 127.07147 | 0 |
| 1780271820 | 127.07147 | 0 | 0.00 | 127.07147 | 127.07147 | 127.07147 | 0 |
| 1780185420 | 127.07147 | 0 | 0.00 | 127.07147 | 127.07147 | 127.07147 | 0 |
| 1780099020 | 127.07147 | -0.19 | -0.15 | 127.23276 | 127.23276 | 127.07147 | 0 |
| 1780012620 | 127.26066 | -0.06 | -0.04 | 127.27902 | 127.27902 | 127.26066 | 0 |
| 1779926220 | 127.31723 | -0.4 | -0.32 | 127.47693 | 127.47693 | 127.31723 | 0 |
| 1779839820 | 127.72204 | -0.06 | -0.05 | 127.72204 | 127.78125 | 127.72204 | 0 |
| 1779753420 | 127.78125 | 0.27 | 0.21 | 127.78125 | 127.78125 | 127.51231 | 0 |
| 1779667020 | 127.51231 | -0.11 | -0.09 | 127.51231 | 127.62595 | 127.51231 | 0 |
| 1779580620 | 127.62595 | 0 | 0.00 | 127.62595 | 127.62595 | 127.62226 | 0 |
| 1779494220 | 127.62226 | 0.05 | 0.04 | 127.62226 | 127.62226 | 127.56763 | 0 |
| 1779407820 | 127.56763 | 0.19 | 0.15 | 127.56763 | 127.56763 | 127.37606 | 0 |
| 1779321420 | 127.37606 | 0.14 | 0.11 | 127.37606 | 127.37606 | 127.23643 | 0 |
| 1779235020 | 127.23643 | 0.6 | 0.48 | 127.23643 | 127.23643 | 126.63221 | 0 |
| 1779148620 | 126.63221 | -0.03 | -0.03 | 126.63221 | 126.66567 | 126.63221 | 0 |
| 1779062220 | 126.66567 | -0.02 | -0.02 | 126.66567 | 126.66567 | 126.66567 | 0 |
| 1778975820 | 126.69041 | 0 | 0.00 | 126.69041 | 126.69041 | 126.69041 | 0 |
| 1778889420 | 126.69041 | -0.63 | -0.49 | 126.69041 | 127.31576 | 126.69041 | 0 |
| 1778803020 | 127.31576 | 0.16 | 0.13 | 127.31576 | 127.31576 | 127.15426 | 0 |
| 1778716620 | 127.15426 | -0.02 | -0.02 | 127.16673 | 127.16673 | 127.15426 | 0 |
| 1778630220 | 127.17699 | -0.3 | -0.24 | 127.09344 | 127.47914 | 127.09344 | 0 |
| 1778543820 | 127.47914 | -0.03 | -0.02 | 127.47914 | 127.50789 | 127.47914 | 0 |
| 1778457420 | 127.50789 | 0 | 0.00 | 127.50789 | 127.50789 | 127.50789 | 0 |
| 1778370960 | 127.50789 | 0 | 0.00 | 127.50789 | 127.50789 | 127.50789 | 0 |
| 1778284620 | 127.50789 | 0.07 | 0.06 | 127.41433 | 127.50789 | 127.41433 | 0 |
| 1778198220 | 127.43715 | -0.16 | -0.12 | 127.58534 | 127.59273 | 127.43715 | 0 |
| 1778111820 | 127.59273 | -0.09 | -0.07 | 127.71021 | 127.71021 | 127.59273 | 0 |
| 1778025420 | 127.67842 | 0.07 | 0.05 | 127.72204 | 127.72204 | 127.61118 | 0 |
| 1777939020 | 127.61118 | 0.27 | 0.22 | 127.61118 | 127.61118 | 127.33634 | 0 |
| 1777852620 | 127.33634 | 0 | 0.00 | 127.33634 | 127.33634 | 127.33634 | 0 |
| 1777766220 | 127.33634 | 0 | 0.00 | 127.33634 | 127.33634 | 127.33634 | 0 |
| 1777679820 | 127.33634 | 0 | 0.00 | 127.33634 | 127.33634 | 127.33634 | 0 |
| 1777593420 | 127.33634 | 0.09 | 0.07 | 127.33634 | 127.33634 | 127.24964 | 0 |
| 1777507020 | 127.24964 | 0.14 | 0.11 | 127.24964 | 127.24964 | 127.11395 | 0 |
| 1777420620 | 127.11395 | -0.19 | -0.15 | 127.3312 | 127.3312 | 127.11395 | 0 |
| 1777334220 | 127.30179 | 0.19 | 0.15 | 127.30694 | 127.33708 | 127.11395 | 0 |
| 1777247820 | 127.11395 | 0.03 | 0.02 | 127.11395 | 127.11395 | 127.11395 | 0 |
| 1777161420 | 127.08318 | 0 | 0.00 | 127.08318 | 127.08318 | 127.08318 | 0 |
| 1777075020 | 127.08318 | -0.25 | -0.19 | 127.08318 | 127.3312 | 127.08318 | 0 |
| 1776988620 | 127.3312 | 0.46 | 0.37 | 127.17846 | 127.3312 | 127.17846 | 0 |
| 1776902220 | 126.86678 | 0.17 | 0.13 | 126.90402 | 126.90402 | 126.70133 | 0 |
| 1776815820 | 126.70133 | 0.06 | 0.04 | 126.55954 | 126.70133 | 126.55954 | 0 |
| 1776729420 | 126.64603 | 0.24 | 0.19 | 126.57406 | 126.64603 | 126.57406 | 0 |
| 1776642960 | 126.40864 | 0 | 0.00 | 126.40864 | 126.40864 | 126.40864 | 0 |
| 1776556560 | 126.40864 | -0.28 | -0.22 | 126.40864 | 126.69113 | 126.40864 | 0 |
| 1776470220 | 126.69113 | 0.09 | 0.07 | 126.76104 | 126.69113 | 126.43981 | 0 |
| 1776383820 | 126.60313 | -0.25 | -0.20 | 126.76104 | 126.76177 | 126.60313 | 0 |
| 1776297420 | 126.85292 | 0.06 | 0.05 | 126.89817 | 126.89817 | 126.85292 | 0 |
| 1776211020 | 126.79238 | 0.04 | 0.04 | 126.79238 | 126.79238 | 126.74793 | 0 |
| 1776124620 | 126.74793 | 0.26 | 0.20 | 126.47244 | 126.74793 | 126.47244 | 0 |
| 1776038220 | 126.48985 | 0.02 | 0.01 | 126.48985 | 126.48985 | 126.48985 | 0 |
| 1775951820 | 126.47244 | 0 | 0.00 | 126.47244 | 126.47244 | 126.47244 | 0 |
| 1775865420 | 126.47244 | -0.19 | -0.15 | 126.47244 | 126.66712 | 126.47244 | 0 |
| 1775779020 | 126.66712 | -0.16 | -0.12 | 126.57915 | 126.8252 | 126.57915 | 0 |
| 1775692620 | 126.8252 | 0.42 | 0.33 | 126.46881 | 126.8252 | 126.46881 | 0 |
| 1775606220 | 126.40502 | -0.07 | -0.06 | 126.40502 | 126.47752 | 126.40502 | 0 |
| 1775519820 | 126.47752 | 0 | 0.00 | 126.47752 | 126.47752 | 126.47752 | 0 |
| 1775433420 | 126.47752 | 0 | 0.00 | 126.47752 | 126.47752 | 126.47752 | 0 |
| 1775347020 | 126.47752 | 0 | 0.00 | 126.47752 | 126.47752 | 126.47752 | 0 |
| 1775260620 | 126.47752 | 0.21 | 0.16 | 126.47752 | 126.47752 | 126.47752 | 0 |
| 1775174220 | 126.26968 | -0.25 | -0.20 | 126.58424 | 126.58424 | 126.26968 | 0 |
| 1775087820 | 126.51888 | -0.5 | -0.39 | 126.51888 | 127.01804 | 126.51888 | 0 |
| 1775001420 | 127.01804 | 0.12 | 0.10 | 126.85 | 127.01804 | 126.85 | 0 |
| 1774915020 | 126.89452 | -0.38 | -0.30 | 126.9961 | 127.03414 | 126.89452 | 0 |
| 1774828620 | 127.27608 | 0 | 0.00 | 127.27608 | 127.27608 | 127.27608 | 0 |
| 1774742220 | 127.27608 | 0 | 0.00 | 127.27608 | 127.27608 | 127.27608 | 0 |
| 1774655820 | 127.27608 | -0.18 | -0.14 | 127.47472 | 127.49093 | 127.27608 | 0 |
| 1774569420 | 127.45851 | 0.06 | 0.05 | 127.40623 | 127.46293 | 127.40623 | 0 |
| 1774483020 | 127.39593 | 0 | 0.00 | 127.39077 | 127.39593 | 127.39077 | 0 |
| 1774396620 | 127.39372 | -0.08 | -0.07 | 127.48799 | 127.48799 | 127.39372 | 0 |
| 1774310220 | 127.47693 | -0.17 | -0.13 | 127.23643 | 127.47693 | 127.23643 | 0 |
| 1774223820 | 127.64221 | 0 | 0.00 | 127.64221 | 127.64221 | 127.64221 | 0 |
| 1774137420 | 127.64221 | -0 | -0.00 | 127.64221 | 127.64442 | 127.64221 | 0 |
| 1774051020 | 127.64442 | -0.13 | -0.10 | 127.91466 | 127.89908 | 127.64442 | 0 |
| 1773964620 | 127.77237 | 0.17 | 0.13 | 127.63186 | 127.77237 | 127.63186 | 0 |
| 1773878220 | 127.60454 | -0.01 | -0.01 | 127.66511 | 127.67989 | 127.60454 | 0 |
| 1773791820 | 127.61192 | 0.06 | 0.04 | 127.66881 | 127.66881 | 127.61192 | 0 |
| 1773705420 | 127.55509 | 0.12 | 0.09 | 127.71761 | 127.69986 | 127.55509 | 0 |
| 1773619020 | 127.43568 | -0.08 | -0.06 | 127.43568 | 127.43568 | 127.43568 | 0 |
| 1773532620 | 127.51084 | 0 | 0.00 | 127.51084 | 127.51084 | 127.51084 | 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。
