Hot Features
プレミアム
Pound Sterling vs Cape Verde Escudo (GBPCVE)
FX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91233 | 0.713837324147 | 127.80643 | 128.84209 | 127.80643 | 0 | 0 | FX |
| 4 | 0.99154 | 0.776294982385 | 127.72722 | 128.84209 | 127.16599 | 0 | 0 | FX |
| 12 | 2.24632 | 1.77613399409 | 126.47244 | 128.84209 | 126.40864 | 0 | 0 | FX |
| 26 | 1.32651 | 1.04127998367 | 127.39225 | 128.84209 | 125.76489 | 0 | 0 | FX |
| 52 | 0.94936 | 0.743026107973 | 127.7694 | 128.84209 | 124.69184 | 0 | 0 | FX |
| 156 | -0.33275 | -0.257842779213 | 129.05151 | 135.13695 | 0.270385 | 0 | 0 | FX |
| 260 | -0.11505 | -0.0893010926247 | 128.83381 | 135.13695 | 0.270385 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 128.64593 | 0 | 0.00 | 128.64593 | 128.64593 | 128.64593 | 0 |
| 1783209360 | 128.64593 | -0.1 | -0.08 | 128.68646 | 128.74732 | 128.64593 | 0 |
| 1783123020 | 128.74732 | -0.04 | -0.03 | 128.75559 | 128.77739 | 128.61441 | 0 |
| 1783036620 | 128.79093 | 0.62 | 0.49 | 128.79093 | 128.79093 | 128.16817 | 0 |
| 1782950220 | 128.16817 | 0.18 | 0.14 | 128.00599 | 128.16817 | 128.00599 | 0 |
| 1782863820 | 127.99187 | 0.06 | 0.04 | 127.93915 | 128.09 | 127.93915 | 0 |
| 1782777420 | 127.9347 | 0.11 | 0.09 | 127.80643 | 127.9347 | 127.80643 | 0 |
| 1782691020 | 127.82421 | -0 | -0.00 | 127.82421 | 127.82421 | 127.82421 | 0 |
| 1782604620 | 127.82495 | 0 | 0.00 | 127.82495 | 127.82495 | 127.82495 | 0 |
| 1782518220 | 127.82495 | -0.12 | -0.09 | 127.90947 | 127.94212 | 127.82495 | 0 |
| 1782431820 | 127.94212 | 0.04 | 0.03 | 127.86571 | 127.97182 | 127.86571 | 0 |
| 1782345420 | 127.90353 | 0.12 | 0.09 | 127.90353 | 127.90353 | 127.78421 | 0 |
| 1782259020 | 127.78421 | 0.33 | 0.26 | 127.89092 | 127.89092 | 127.45557 | 0 |
| 1782172620 | 127.45557 | 0.15 | 0.12 | 127.45557 | 127.45557 | 127.30326 | 0 |
| 1782086220 | 127.30326 | 0 | 0.00 | 127.30326 | 127.30326 | 127.30326 | 0 |
| 1781999820 | 127.30326 | -0 | -0.00 | 127.30326 | 127.304 | 127.30326 | 0 |
| 1781913420 | 127.304 | 0.14 | 0.11 | 127.304 | 127.304 | 127.16599 | 0 |
| 1781827020 | 127.16599 | -0.36 | -0.29 | 127.16599 | 127.53075 | 127.16599 | 0 |
| 1781740620 | 127.53075 | 0.01 | 0.00 | 127.53075 | 127.53075 | 127.52558 | 0 |
| 1781654220 | 127.52558 | 0.01 | 0.01 | 127.58092 | 127.58092 | 127.52558 | 0 |
| 1781567820 | 127.51747 | -0.24 | -0.19 | 127.51747 | 127.7546 | 127.51747 | 0 |
| 1781481420 | 127.7546 | -0.04 | -0.03 | 127.7546 | 127.7546 | 127.7546 | 0 |
| 1781395020 | 127.79384 | 0 | 0.00 | 127.79384 | 127.79384 | 127.79384 | 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 | 0.00 | 126.66567 | 126.66567 | 126.66567 | 0 |
| 1778975820 | 126.66567 | -0.02 | -0.02 | 126.66567 | 126.69041 | 126.66567 | 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 |
| 1778371020 | 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 | 126.43981 | 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 |
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。
