Hot Features
プレミアム
Pound Sterling vs Danish Krone (GBPDKK)
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 | 0.051 | 0.584500424049 | 8.7254 | 8.7856 | 8.7167 | 0 | 0 | FX |
| 4 | 0.1141 | 1.31720212876 | 8.6623 | 8.7856 | 8.5944 | 0 | 0 | FX |
| 12 | 0.19 | 2.2128016398 | 8.5864 | 8.7856 | 8.5587 | 0 | 0 | FX |
| 26 | 0.16965 | 1.97112731286 | 8.60675 | 8.7856 | 8.50025 | 0 | 0 | FX |
| 52 | 0.11815 | 1.36459446193 | 8.65825 | 8.7856 | 8.42285 | 0 | 0 | FX |
| 156 | 0.06595 | 0.757136542888 | 8.71045 | 9.07425 | 8.42285 | 0 | 0 | FX |
| 260 | 0.07005 | 0.804585159108 | 8.70635 | 9.07425 | 8.0868 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783727820 | 8.7764 | 0.01 | 0.08 | 8.7699 | 8.7856 | 8.76765 | 0 |
| 1783641420 | 8.7696 | 0 | 0.04 | 8.7663 | 8.7765 | 8.7521 | 0 |
| 1783555020 | 8.7661 | 0.01 | 0.17 | 8.75075 | 8.77405 | 8.7373999 | 0 |
| 1783468620 | 8.7514 | 0 | 0.01 | 8.75015 | 8.7598 | 8.73785 | 0 |
| 1783382220 | 8.7503 | 0.02 | 0.27 | 8.72615 | 8.7516 | 8.72255 | 0 |
| 1783295820 | 8.72695 | 0 | 0.02 | 8.7254 | 8.73005 | 8.7167 | 0 |
| 1783209360 | 8.7254 | 0 | 0.00 | 8.7254 | 8.7254 | 8.7254 | 0 |
| 1783123020 | 8.7254 | -0 | -0.03 | 8.72835 | 8.72985 | 8.71745 | 0 |
| 1783036620 | 8.7281 | 0 | 0.05 | 8.7235 | 8.74635 | 8.71715 | 0 |
| 1782950220 | 8.7234 | 0.05 | 0.53 | 8.6775 | 8.7264 | 8.6731 | 0 |
| 1782863820 | 8.6776 | 0 | 0.03 | 8.67455 | 8.68515 | 8.6667 | 0 |
| 1782777420 | 8.67485 | 0.01 | 0.13 | 8.6637 | 8.68 | 8.65875 | 0 |
| 1782691020 | 8.6637 | -0 | -0.01 | 8.6647 | 8.6725 | 8.6588999 | 0 |
| 1782604620 | 8.6647 | 0 | 0.00 | 8.6647 | 8.6647 | 8.6647 | 0 |
| 1782518220 | 8.6647 | -0.01 | -0.12 | 8.67605 | 8.67675 | 8.6397 | 0 |
| 1782431820 | 8.6754 | 0.01 | 0.08 | 8.66715 | 8.68135 | 8.6664 | 0 |
| 1782345420 | 8.6682 | -0 | -0.03 | 8.6712 | 8.6898 | 8.66085 | 0 |
| 1782259020 | 8.6706 | 0.01 | 0.06 | 8.66535 | 8.6806 | 8.65575 | 0 |
| 1782172620 | 8.6655 | 0.05 | 0.62 | 8.61265 | 8.673 | 8.6117 | 0 |
| 1782086220 | 8.6122 | -0.01 | -0.06 | 8.6174 | 8.6174 | 8.5944 | 0 |
| 1781999820 | 8.6174 | 0 | 0.00 | 8.6174 | 8.6174 | 8.6174 | 0 |
| 1781913420 | 8.6174 | 0.01 | 0.07 | 8.61115 | 8.6337 | 8.6095 | 0 |
| 1781827020 | 8.61145 | -0.03 | -0.33 | 8.6401 | 8.6428999 | 8.6054 | 0 |
| 1781740620 | 8.6396 | -0 | -0.04 | 8.6435 | 8.6497 | 8.628 | 0 |
| 1781654220 | 8.64325 | -0.01 | -0.08 | 8.6507 | 8.65075 | 8.63955 | 0 |
| 1781567820 | 8.6503 | -0.01 | -0.15 | 8.66365 | 8.6588999 | 8.638 | 0 |
| 1781481420 | 8.6633 | 0 | 0.01 | 8.6623 | 8.66365 | 8.64205 | 0 |
| 1781395020 | 8.6623 | 0 | 0.00 | 8.6623 | 8.6623 | 8.6623 | 0 |
| 1781308620 | 8.6623 | 0 | 0.01 | 8.66155 | 8.6657499 | 8.65395 | 0 |
| 1781222220 | 8.6618 | 0 | 0.04 | 8.65795 | 8.66645 | 8.64685 | 0 |
| 1781135820 | 8.65805 | -0.01 | -0.07 | 8.6638 | 8.67155 | 8.6564 | 0 |
| 1781049420 | 8.66395 | 0.02 | 0.23 | 8.64445 | 8.6668 | 8.64645 | 0 |
| 1780963020 | 8.64445 | -0.01 | -0.06 | 8.64965 | 8.6580999 | 8.6375 | 0 |
| 1780876620 | 8.6497499 | -0 | -0.05 | 8.6538 | 8.65715 | 8.647 | 0 |
| 1780790220 | 8.6538 | 0 | 0.00 | 8.6538 | 8.6538 | 8.6538 | 0 |
| 1780703820 | 8.6538 | 0.01 | 0.17 | 8.63945 | 8.66065 | 8.63535 | 0 |
| 1780617420 | 8.6393 | -0 | -0.04 | 8.6433 | 8.6481999 | 8.6337 | 0 |
| 1780531020 | 8.64305 | -0.01 | -0.09 | 8.6503 | 8.65755 | 8.64 | 0 |
| 1780444620 | 8.6506 | 0.01 | 0.06 | 8.64525 | 8.65875 | 8.6403 | 0 |
| 1780358220 | 8.6453 | 0.01 | 0.17 | 8.62975 | 8.65225 | 8.6289 | 0 |
| 1780271820 | 8.6304 | 0 | 0.05 | 8.6257 | 8.634 | 8.6236 | 0 |
| 1780185420 | 8.6257 | 0 | 0.00 | 8.6257 | 8.6257 | 8.6257 | 0 |
| 1780099020 | 8.6257 | 0 | 0.04 | 8.62185 | 8.63455 | 8.6069 | 0 |
| 1780012620 | 8.622 | -0.01 | -0.09 | 8.6292 | 8.6317 | 8.6148 | 0 |
| 1779926220 | 8.6297 | -0.01 | -0.12 | 8.6398499 | 8.6382999 | 8.6216 | 0 |
| 1779839820 | 8.63965 | -0.03 | -0.30 | 8.6659 | 8.6617 | 8.6379 | 0 |
| 1779753420 | 8.66585 | 0.01 | 0.15 | 8.653 | 8.6748 | 8.6526 | 0 |
| 1779667020 | 8.65305 | 0 | 0.02 | 8.6513 | 8.65545 | 8.63495 | 0 |
| 1779580620 | 8.6513 | 0 | 0.00 | 8.6513 | 8.6513 | 8.6513 | 0 |
| 1779494220 | 8.6513 | 0.01 | 0.14 | 8.6393 | 8.65925 | 8.6355 | 0 |
| 1779407820 | 8.6393 | 0 | 0.04 | 8.63595 | 8.6497499 | 8.6327 | 0 |
| 1779321420 | 8.63585 | 0.01 | 0.13 | 8.62405 | 8.64635 | 8.6217 | 0 |
| 1779235020 | 8.62465 | 0.01 | 0.15 | 8.6121 | 8.6353 | 8.6024999 | 0 |
| 1779148620 | 8.6118 | 0.05 | 0.55 | 8.56475 | 8.624 | 8.5602 | 0 |
| 1779062220 | 8.5649 | -0 | -0.01 | 8.5661 | 8.57025 | 8.5587 | 0 |
| 1778975820 | 8.5661 | 0 | 0.00 | 8.5661 | 8.5661 | 8.5661 | 0 |
| 1778889420 | 8.5661 | -0.02 | -0.18 | 8.5815 | 8.5885 | 8.56095 | 0 |
| 1778803020 | 8.5812 | -0.05 | -0.54 | 8.62745 | 8.63195 | 8.5719999 | 0 |
| 1778716620 | 8.62745 | 0.01 | 0.12 | 8.61715 | 8.64005 | 8.6108 | 0 |
| 1778630220 | 8.61715 | -0.01 | -0.14 | 8.6285 | 8.6329 | 8.5899 | 0 |
| 1778543820 | 8.6288 | -0.02 | -0.18 | 8.63255 | 8.6595 | 8.62445 | 0 |
| 1778457420 | 8.6445 | 0 | 0.00 | 8.6445 | 8.6445 | 8.6445 | 0 |
| 1778371020 | 8.6445 | 0 | 0.00 | 8.6445 | 8.6445 | 8.6445 | 0 |
| 1778284620 | 8.6445 | 0.01 | 0.11 | 8.63515 | 8.6508 | 8.63255 | 0 |
| 1778198220 | 8.635 | -0.01 | -0.13 | 8.6452 | 8.65265 | 8.63215 | 0 |
| 1778111820 | 8.6458999 | -0.01 | -0.10 | 8.65485 | 8.66145 | 8.639 | 0 |
| 1778025420 | 8.65435 | 0.01 | 0.08 | 8.6476 | 8.6672999 | 8.64645 | 0 |
| 1777939020 | 8.6473 | -0.01 | -0.08 | 8.65425 | 8.65865 | 8.6399 | 0 |
| 1777852620 | 8.65425 | -0 | -0.01 | 8.6552 | 8.65915 | 8.63175 | 0 |
| 1777766220 | 8.6552 | 0 | 0.00 | 8.6552 | 8.6552 | 8.6552 | 0 |
| 1777679820 | 8.6552 | -0.01 | -0.13 | 8.66645 | 8.671 | 8.64835 | 0 |
| 1777593420 | 8.66665 | 0.04 | 0.47 | 8.62625 | 8.6683 | 8.6204 | 0 |
| 1777507020 | 8.6263 | 0 | 0.00 | 8.62565 | 8.63225 | 8.6173 | 0 |
| 1777420620 | 8.626 | -0 | -0.04 | 8.6293 | 8.63535 | 8.61 | 0 |
| 1777334220 | 8.62905 | 0 | 0.02 | 8.62705 | 8.6337499 | 8.6131 | 0 |
| 1777247820 | 8.6273 | -0 | -0.01 | 8.6282 | 8.63595 | 8.6224 | 0 |
| 1777161420 | 8.6282 | 0 | 0.00 | 8.6282 | 8.6282 | 8.6282 | 0 |
| 1777075020 | 8.6282 | 0.02 | 0.18 | 8.6129 | 8.63105 | 8.6066 | 0 |
| 1776988620 | 8.6127 | -0.01 | -0.06 | 8.61815 | 8.6355 | 8.608 | 0 |
| 1776902220 | 8.61815 | 0.02 | 0.25 | 8.5967 | 8.625 | 8.5955 | 0 |
| 1776815820 | 8.5965 | 0.02 | 0.18 | 8.5808 | 8.5997 | 8.57 | 0 |
| 1776729420 | 8.5809 | -0.01 | -0.07 | 8.58315 | 8.589 | 8.5741 | 0 |
| 1776642960 | 8.5864999 | 0 | 0.00 | 8.5864999 | 8.5864999 | 8.5864999 | 0 |
| 1776556560 | 8.5864999 | 0 | 0.00 | 8.5864 | 8.5864999 | 8.5864999 | 0 |
| 1776470220 | 8.5863 | 0.01 | 0.08 | 8.5791 | 8.591 | 8.5668 | 0 |
| 1776383820 | 8.5795999 | -0.01 | -0.13 | 8.5910499 | 8.5995 | 8.5767 | 0 |
| 1776297420 | 8.59085 | -0.01 | -0.08 | 8.5977 | 8.60235 | 8.58535 | 0 |
| 1776211020 | 8.5977 | 0.01 | 0.17 | 8.5829 | 8.6043 | 8.57515 | 0 |
| 1776124620 | 8.5833 | 0.01 | 0.13 | 8.57235 | 8.5922 | 8.569 | 0 |
| 1776038220 | 8.57245 | -0.01 | -0.07 | 8.5782 | 8.58295 | 8.56825 | 0 |
| 1775951820 | 8.5782 | 0 | 0.00 | 8.5782 | 8.5782 | 8.5782 | 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。
