Hot Features
プレミアム
Pound Sterling vs Djibouti Franc (GBPDJF)
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 | 0.44367 | 0.185866387593 | 238.70373 | 239.21922 | 237.8148 | 0 | 0 | FX |
| 4 | 0.49437 | 0.207150104065 | 238.65303 | 240.2656 | 237.71161 | 0 | 0 | FX |
| 12 | 0.70253 | 0.294629949472 | 238.44487 | 242.91549 | 234.80093 | 0 | 0 | FX |
| 26 | -0.20722 | -0.0865744726381 | 239.35462 | 245.9337 | 234.80093 | 0 | 0 | FX |
| 52 | -2.3999 | -0.993552815536 | 241.5473 | 245.9337 | 232.14275 | 0 | 0 | FX |
| 156 | 11.50247 | 5.05281185046 | 227.64493 | 245.9337 | 214.81217 | 0 | 0 | FX |
| 260 | -12.3288 | -4.90257129701 | 251.4762 | 251.4762 | 178.27864 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781654220 | 239.1474 | 0.09 | 0.04 | 239.21922 | 239.21922 | 239.1474 | 0 |
| 1781567820 | 239.05879 | 0.26 | 0.11 | 239.05879 | 239.05879 | 238.80199 | 0 |
| 1781481420 | 238.80199 | 0 | 0.00 | 238.80199 | 238.80199 | 238.80199 | 0 |
| 1781395020 | 238.80199 | -0.07 | -0.03 | 238.80199 | 238.87671 | 238.80199 | 0 |
| 1781308620 | 238.87671 | 1.06 | 0.45 | 237.97051 | 238.87671 | 237.97051 | 0 |
| 1781222220 | 237.8148 | -0.71 | -0.30 | 237.8148 | 238.52647 | 237.8148 | 0 |
| 1781135820 | 238.52647 | 0.02 | 0.01 | 238.70373 | 238.70373 | 238.52647 | 0 |
| 1781049420 | 238.50607 | 0.79 | 0.33 | 238.50607 | 238.50607 | 237.71161 | 0 |
| 1780963020 | 237.71161 | -2.2 | -0.92 | 237.71161 | 239.91434 | 237.71161 | 0 |
| 1780876620 | 239.91434 | 0 | 0.00 | 239.91434 | 239.91434 | 239.91434 | 0 |
| 1780790220 | 239.91434 | 0 | 0.00 | 239.91434 | 239.91434 | 239.91434 | 0 |
| 1780703820 | 239.91434 | 0.49 | 0.20 | 239.35189 | 239.91434 | 239.36434 | 0 |
| 1780617420 | 239.42799 | -0.09 | -0.04 | 239.27451 | 239.42799 | 239.27451 | 0 |
| 1780531020 | 239.51832 | -0.27 | -0.11 | 239.51832 | 239.79228 | 239.51832 | 0 |
| 1780444620 | 239.79228 | 0 | 0.00 | 239.90931 | 239.90931 | 239.79228 | 0 |
| 1780358220 | 239.79004 | 0.84 | 0.35 | 239.79004 | 239.79004 | 238.94804 | 0 |
| 1780271820 | 238.94804 | 0 | 0.00 | 238.94804 | 238.94804 | 238.94804 | 0 |
| 1780185420 | 238.94804 | 0 | 0.00 | 238.94804 | 238.94804 | 238.94804 | 0 |
| 1780099020 | 238.94804 | 0.47 | 0.20 | 238.42794 | 238.94804 | 238.42794 | 0 |
| 1780012620 | 238.47747 | -0.85 | -0.35 | 239.25201 | 239.25201 | 238.47747 | 0 |
| 1779926220 | 239.32383 | -0.81 | -0.34 | 239.67443 | 239.67443 | 239.32383 | 0 |
| 1779839820 | 240.13112 | -0.13 | -0.06 | 240.13112 | 240.2656 | 240.13112 | 0 |
| 1779753420 | 240.2656 | 1.43 | 0.60 | 240.2656 | 240.2656 | 238.83479 | 0 |
| 1779667020 | 238.83479 | -0.21 | -0.09 | 238.83479 | 239.04765 | 238.83479 | 0 |
| 1779580620 | 239.04765 | 0.01 | 0.00 | 239.04765 | 239.04765 | 239.04073 | 0 |
| 1779494220 | 239.04073 | -0.09 | -0.04 | 239.04073 | 239.12678 | 239.04073 | 0 |
| 1779407820 | 239.12678 | 0.47 | 0.20 | 239.12678 | 239.12678 | 238.65303 | 0 |
| 1779321420 | 238.65303 | -0.16 | -0.07 | 238.65303 | 238.81285 | 238.65303 | 0 |
| 1779235020 | 238.81285 | 1.01 | 0.43 | 238.81285 | 238.81285 | 237.80127 | 0 |
| 1779148620 | 237.80127 | -0.49 | -0.21 | 237.80127 | 238.29435 | 237.80127 | 0 |
| 1779062220 | 238.29435 | -0.09 | -0.04 | 238.29435 | 238.29435 | 238.29435 | 0 |
| 1778975820 | 238.38746 | 0 | 0.00 | 238.38746 | 238.38746 | 238.38746 | 0 |
| 1778889420 | 238.38746 | -2.36 | -0.98 | 239.34429 | 239.34429 | 238.38746 | 0 |
| 1778803020 | 240.74683 | 0.23 | 0.09 | 240.74683 | 240.74683 | 240.52121 | 0 |
| 1778716620 | 240.52121 | -0.62 | -0.26 | 241.1224 | 241.1224 | 240.52121 | 0 |
| 1778630220 | 241.13769 | -1.19 | -0.49 | 242.12247 | 242.12247 | 240.9751 | 0 |
| 1778543820 | 242.32823 | 0.08 | 0.03 | 242.29602 | 242.32823 | 242.24938 | 0 |
| 1778457420 | 242.24938 | 0 | 0.00 | 242.24938 | 242.24938 | 242.24938 | 0 |
| 1778370960 | 242.24938 | 0 | 0.00 | 242.24938 | 242.24938 | 242.24798 | 0 |
| 1778284620 | 242.24798 | 0.06 | 0.03 | 242.1322 | 242.24798 | 242.1322 | 0 |
| 1778198220 | 242.18677 | -0.73 | -0.30 | 242.87052 | 242.87052 | 242.18677 | 0 |
| 1778111820 | 242.91549 | 1.89 | 0.78 | 241.09474 | 242.91549 | 241.09474 | 0 |
| 1778025420 | 241.02356 | -0.21 | -0.09 | 241.11429 | 241.23324 | 241.02356 | 0 |
| 1777939020 | 241.23324 | 0.32 | 0.13 | 241.23324 | 241.23324 | 240.90861 | 0 |
| 1777852620 | 240.90861 | 0 | 0.00 | 240.90861 | 240.90861 | 240.90861 | 0 |
| 1777766220 | 240.90861 | 0 | 0.00 | 240.90861 | 240.90861 | 240.90861 | 0 |
| 1777679820 | 240.90861 | 0 | 0.00 | 240.90861 | 240.90861 | 240.90861 | 0 |
| 1777593420 | 240.90861 | 0.28 | 0.12 | 240.90861 | 240.90861 | 240.62779 | 0 |
| 1777507020 | 240.62779 | 0.58 | 0.24 | 240.62779 | 240.62779 | 240.05256 | 0 |
| 1777420620 | 240.05256 | -1.44 | -0.59 | 241.54276 | 241.54276 | 240.05256 | 0 |
| 1777334220 | 241.48839 | 1.23 | 0.51 | 241.49675 | 241.55392 | 240.25592 | 0 |
| 1777247820 | 240.25592 | 0.06 | 0.03 | 240.25592 | 240.25592 | 240.25592 | 0 |
| 1777161420 | 240.19223 | 0 | 0.00 | 240.19223 | 240.19223 | 240.19223 | 0 |
| 1777075020 | 240.19223 | -0.03 | -0.01 | 240.19223 | 240.22356 | 240.19223 | 0 |
| 1776988620 | 240.22356 | -0.54 | -0.23 | 241.36101 | 241.36101 | 240.22356 | 0 |
| 1776902220 | 240.76673 | 0.12 | 0.05 | 240.91936 | 241.03304 | 240.76673 | 0 |
| 1776815820 | 240.6453 | -0.05 | -0.02 | 240.58398 | 240.6453 | 240.57205 | 0 |
| 1776729420 | 240.69587 | -0.08 | -0.03 | 241.12831 | 241.12831 | 240.69587 | 0 |
| 1776642960 | 240.78001 | 0 | 0.00 | 240.78001 | 240.78001 | 240.78001 | 0 |
| 1776556560 | 240.78001 | -0.54 | -0.22 | 240.78001 | 241.31809 | 240.78001 | 0 |
| 1776470220 | 241.31809 | 0.43 | 0.18 | 241.09488 | 241.31809 | 240.83937 | 0 |
| 1776383820 | 240.88928 | -0.38 | -0.16 | 241.09488 | 241.15929 | 240.88928 | 0 |
| 1776297420 | 241.26545 | -0.29 | -0.12 | 241.75849 | 241.75849 | 241.26545 | 0 |
| 1776211020 | 241.55555 | 2.2 | 0.92 | 241.55555 | 241.55555 | 239.35583 | 0 |
| 1776124620 | 239.35583 | 0.08 | 0.04 | 239.2384 | 239.35583 | 239.19223 | 0 |
| 1776038220 | 239.27133 | -0.02 | -0.01 | 239.2384 | 239.27133 | 239.2384 | 0 |
| 1775951820 | 239.29054 | 0 | 0.00 | 239.29054 | 239.29054 | 239.29054 | 0 |
| 1775865420 | 239.29054 | 0.53 | 0.22 | 239.29054 | 239.29054 | 238.75796 | 0 |
| 1775779020 | 238.75796 | -0.69 | -0.29 | 238.58255 | 239.44698 | 238.58255 | 0 |
| 1775692620 | 239.44698 | 3.56 | 1.51 | 235.99378 | 239.44698 | 235.99378 | 0 |
| 1775606220 | 235.8842 | 0.75 | 0.32 | 235.8842 | 235.8842 | 235.13084 | 0 |
| 1775519820 | 235.13084 | 0 | 0.00 | 235.13084 | 235.13084 | 235.13084 | 0 |
| 1775433420 | 235.13084 | 0 | 0.00 | 235.13084 | 235.13084 | 235.13084 | 0 |
| 1775347020 | 235.13084 | 0 | 0.00 | 235.13084 | 235.13084 | 235.13084 | 0 |
| 1775260620 | 235.13084 | 0.33 | 0.14 | 235.13084 | 235.13084 | 235.13084 | 0 |
| 1775174220 | 234.80093 | -2.2 | -0.93 | 237.13227 | 237.13227 | 234.80093 | 0 |
| 1775087820 | 237.0044 | 1.94 | 0.83 | 237.0044 | 237.0044 | 235.06373 | 0 |
| 1775001420 | 235.06373 | -0.43 | -0.18 | 235.37329 | 235.37329 | 235.06373 | 0 |
| 1774915020 | 235.49792 | -1.03 | -0.44 | 236.00817 | 236.00817 | 235.49792 | 0 |
| 1774828620 | 236.52711 | 0 | 0.00 | 236.52711 | 236.52711 | 236.52711 | 0 |
| 1774742220 | 236.52711 | 0 | 0.00 | 236.52711 | 236.52711 | 236.52711 | 0 |
| 1774655820 | 236.52711 | -0.69 | -0.29 | 237.25541 | 237.28421 | 236.52711 | 0 |
| 1774569420 | 237.21975 | -1.56 | -0.65 | 238.78631 | 238.78631 | 237.21975 | 0 |
| 1774483020 | 238.78079 | 0.34 | 0.14 | 238.44487 | 238.78079 | 238.44487 | 0 |
| 1774396620 | 238.44074 | 0.52 | 0.22 | 237.9452 | 238.55374 | 237.9452 | 0 |
| 1774310220 | 237.92045 | -0.61 | -0.26 | 237.7812 | 237.92045 | 237.7812 | 0 |
| 1774223820 | 238.53402 | 0 | 0.00 | 238.53402 | 238.53402 | 238.53402 | 0 |
| 1774137420 | 238.53402 | -0 | -0.00 | 238.53402 | 238.53816 | 238.53402 | 0 |
| 1774051020 | 238.53816 | 1.65 | 0.70 | 237.15364 | 238.53816 | 237.11238 | 0 |
| 1773964620 | 236.88571 | -1.05 | -0.44 | 238.00814 | 238.00814 | 236.88571 | 0 |
| 1773878220 | 237.93378 | 0.75 | 0.31 | 237.25556 | 237.93378 | 237.25556 | 0 |
| 1773791820 | 237.1869 | 0.67 | 0.29 | 236.6794 | 237.1869 | 236.6794 | 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。
