Hot Features
プレミアム
Pound Sterling vs Dominican Peso (GBPDOP)
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 | -0.359693 | -0.460751756034 | 78.06655 | 78.832665 | 77.511818 | 0 | 0 | FX |
| 4 | -2.739213 | -3.40503022708 | 80.44607 | 80.465258 | 77.511818 | 0 | 0 | FX |
| 12 | -3.953367 | -4.84123947541 | 81.660224 | 81.829558 | 77.511818 | 0 | 0 | FX |
| 26 | -7.919118 | -9.24849965212 | 85.625975 | 87.325691 | 77.511818 | 0 | 0 | FX |
| 52 | -2.338143 | -2.92103566744 | 80.045 | 87.325691 | 77.511818 | 0 | 0 | FX |
| 156 | 8.940857 | 13.0018570224 | 68.766 | 87.325691 | 42.103742 | 0 | 0 | FX |
| 260 | -3.036694 | -3.76091212535 | 80.743551 | 87.325691 | 42.103742 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780963020 | 77.671715 | -0.01 | -0.01 | 77.67521 | 77.822873 | 77.511818 | 0 |
| 1780876620 | 77.6822 | -0.04 | -0.05 | 77.722975 | 77.999662 | 77.57269 | 0 |
| 1780790220 | 77.722975 | 0 | 0.00 | 77.722975 | 77.999662 | 77.722975 | 0 |
| 1780703820 | 77.722975 | -0.54 | -0.68 | 78.249385 | 78.61643 | 77.651036 | 0 |
| 1780617420 | 78.25813 | 0.44 | 0.57 | 77.812652 | 78.384986 | 78.079735 | 0 |
| 1780531020 | 77.81439 | -0.15 | -0.20 | 77.958976 | 78.262067 | 77.71095 | 0 |
| 1780444620 | 77.967378 | -0.09 | -0.12 | 78.06655 | 78.832665 | 77.947096 | 0 |
| 1780358220 | 78.0622 | -0.42 | -0.54 | 78.473134 | 78.669864 | 78.03668 | 0 |
| 1780271820 | 78.482176 | 0 | 0.00 | 78.481885 | 78.55481 | 78.43813 | 0 |
| 1780185420 | 78.481885 | -0.02 | -0.03 | 78.502304 | 78.502304 | 78.481885 | 0 |
| 1780099020 | 78.502304 | 0.05 | 0.07 | 78.451575 | 79.258964 | 78.481885 | 0 |
| 1780012620 | 78.450408 | 0.19 | 0.24 | 78.249695 | 79.549915 | 78.402852 | 0 |
| 1779926220 | 78.264277 | -0.45 | -0.57 | 78.716722 | 79.525435 | 78.24707 | 0 |
| 1779839820 | 78.71409 | -0.69 | -0.87 | 79.393261 | 79.360609 | 78.632482 | 0 |
| 1779753420 | 79.404145 | 0.23 | 0.29 | 79.17104 | 79.475919 | 79.11466 | 0 |
| 1779667020 | 79.1775 | -0.19 | -0.23 | 79.3632 | 79.3632 | 78.969307 | 0 |
| 1779580620 | 79.3632 | 0 | 0.00 | 79.3632 | 79.3632 | 79.176772 | 0 |
| 1779494220 | 79.3632 | 0.22 | 0.28 | 79.144229 | 79.420773 | 79.045825 | 0 |
| 1779407820 | 79.143935 | 0.02 | 0.03 | 79.116247 | 79.242929 | 78.865179 | 0 |
| 1779321420 | 79.122431 | 0.27 | 0.34 | 78.826338 | 79.277633 | 78.719525 | 0 |
| 1779235020 | 78.851643 | -0.67 | -0.84 | 79.525136 | 79.457649 | 78.820747 | 0 |
| 1779148620 | 79.517736 | 0.26 | 0.33 | 79.260752 | 80.21941 | 79.276235 | 0 |
| 1779062220 | 79.254499 | -0.12 | -0.15 | 79.371217 | 79.371217 | 79.252117 | 0 |
| 1778975820 | 79.371217 | 0 | 0.00 | 79.36824 | 79.788724 | 79.36824 | 0 |
| 1778889420 | 79.36824 | -0.58 | -0.72 | 79.943374 | 79.99012 | 79.290825 | 0 |
| 1778803020 | 79.947553 | -0.2 | -0.24 | 80.143623 | 80.227248 | 79.639621 | 0 |
| 1778716620 | 80.143031 | 0.25 | 0.32 | 79.890613 | 80.194875 | 79.378275 | 0 |
| 1778630220 | 79.889137 | -0.58 | -0.72 | 80.44607 | 80.465258 | 79.685594 | 0 |
| 1778543820 | 80.469434 | -0.45 | -0.55 | 80.686028 | 80.841246 | 80.461745 | 0 |
| 1778457420 | 80.91779 | 0 | 0.00 | 80.91779 | 80.91779 | 80.91779 | 0 |
| 1778371020 | 80.91779 | 0 | 0.00 | 80.91779 | 80.91779 | 80.91779 | 0 |
| 1778284620 | 80.91779 | 0.16 | 0.20 | 80.766088 | 81.27159 | 80.847693 | 0 |
| 1778198220 | 80.756258 | -0.18 | -0.22 | 80.943635 | 81.491924 | 80.706513 | 0 |
| 1778111820 | 80.935596 | 0.11 | 0.14 | 80.817172 | 81.289802 | 80.648385 | 0 |
| 1778025420 | 80.82581 | 0.18 | 0.23 | 80.6388 | 80.929363 | 80.54493 | 0 |
| 1777939020 | 80.64327 | -0.17 | -0.21 | 80.801892 | 80.908397 | 80.402647 | 0 |
| 1777852620 | 80.81052 | -0.12 | -0.15 | 80.934875 | 80.94975 | 80.77125 | 0 |
| 1777766220 | 80.934875 | 0.15 | 0.18 | 80.7891 | 80.934875 | 80.7891 | 0 |
| 1777679820 | 80.7891 | -0.02 | -0.02 | 80.797959 | 81.126441 | 80.715393 | 0 |
| 1777593420 | 80.805681 | 0.72 | 0.90 | 80.106671 | 80.913483 | 79.892328 | 0 |
| 1777507020 | 80.086187 | -0.04 | -0.05 | 80.137995 | 80.091828 | 79.630638 | 0 |
| 1777420620 | 80.128811 | -0.51 | -0.63 | 80.650565 | 80.652723 | 79.973195 | 0 |
| 1777334220 | 80.638353 | 0.26 | 0.32 | 80.377093 | 80.741773 | 80.141493 | 0 |
| 1777247820 | 80.378283 | -0.12 | -0.14 | 80.264982 | 80.418726 | 80.262008 | 0 |
| 1777161420 | 80.493465 | 0 | 0.00 | 80.493465 | 80.493465 | 80.493465 | 0 |
| 1777075020 | 80.493465 | 0.14 | 0.18 | 80.337261 | 80.531752 | 80.289533 | 0 |
| 1776988620 | 80.350088 | -0.18 | -0.22 | 80.523324 | 81.567902 | 80.24091 | 0 |
| 1776902220 | 80.525412 | -0.66 | -0.82 | 81.206218 | 81.555873 | 80.504833 | 0 |
| 1776815820 | 81.18939 | -0.47 | -0.58 | 81.658378 | 81.466441 | 80.998873 | 0 |
| 1776729420 | 81.663507 | 0.01 | 0.02 | 81.166748 | 81.737436 | 81.103513 | 0 |
| 1776642960 | 81.65115 | 0 | 0.00 | 81.65115 | 81.65115 | 81.65115 | 0 |
| 1776556560 | 81.65115 | 0 | 0.00 | 81.65115 | 81.65115 | 81.21636 | 0 |
| 1776470220 | 81.65115 | 0.66 | 0.82 | 80.977325 | 81.829558 | 80.862664 | 0 |
| 1776383820 | 80.987504 | -0.28 | -0.34 | 81.278815 | 81.2607 | 80.435666 | 0 |
| 1776297420 | 81.26714 | 0.5 | 0.61 | 80.77125 | 81.289593 | 80.706597 | 0 |
| 1776211020 | 80.771845 | 0.15 | 0.19 | 80.617869 | 80.965494 | 80.593115 | 0 |
| 1776124620 | 80.620554 | 0.11 | 0.14 | 80.52914 | 81.086333 | 80.381357 | 0 |
| 1776038220 | 80.511102 | -0.72 | -0.89 | 81.234562 | 81.234562 | 80.460898 | 0 |
| 1775951820 | 81.234562 | 0 | 0.00 | 81.234562 | 81.234562 | 81.234562 | 0 |
| 1775865420 | 81.234562 | 0.15 | 0.19 | 81.068833 | 81.336294 | 80.893914 | 0 |
| 1775779020 | 81.081511 | -0.14 | -0.17 | 81.220963 | 81.494955 | 81.052531 | 0 |
| 1775692620 | 81.22248 | -0.18 | -0.22 | 81.427375 | 81.532743 | 80.580422 | 0 |
| 1775606220 | 81.403679 | 1.17 | 1.46 | 80.226881 | 81.466564 | 80.14049 | 0 |
| 1775519820 | 80.229609 | -0.02 | -0.03 | 80.238939 | 80.736084 | 80.1414 | 0 |
| 1775433420 | 80.249892 | -0.2 | -0.24 | 80.446742 | 80.446742 | 80.210644 | 0 |
| 1775347020 | 80.446742 | 0.11 | 0.14 | 80.33417 | 80.446742 | 80.33417 | 0 |
| 1775260620 | 80.33417 | -0.01 | -0.01 | 80.345247 | 80.38285 | 79.569856 | 0 |
| 1775174220 | 80.34464 | -0.13 | -0.16 | 80.465907 | 80.403847 | 79.339972 | 0 |
| 1775087820 | 80.477402 | 0.89 | 1.11 | 79.571198 | 80.734527 | 79.531231 | 0 |
| 1775001420 | 79.591632 | 0.86 | 1.10 | 78.735773 | 79.609361 | 78.759239 | 0 |
| 1774915020 | 78.729197 | 0.21 | 0.26 | 78.534266 | 79.06108 | 78.600874 | 0 |
| 1774828620 | 78.523883 | -0.54 | -0.68 | 79.060824 | 79.060824 | 78.523883 | 0 |
| 1774742220 | 79.060824 | -0.18 | -0.22 | 79.237157 | 79.237157 | 79.060824 | 0 |
| 1774655820 | 79.237157 | -1.07 | -1.33 | 80.309299 | 80.344931 | 78.897892 | 0 |
| 1774569420 | 80.303276 | -0.38 | -0.47 | 80.675188 | 80.874706 | 79.199855 | 0 |
| 1774483020 | 80.681225 | 0.46 | 0.58 | 80.210038 | 80.864477 | 79.952369 | 0 |
| 1774396620 | 80.219904 | -0.16 | -0.19 | 80.386678 | 80.5893 | 79.217626 | 0 |
| 1774310220 | 80.375301 | 1.68 | 2.13 | 78.67827 | 80.576182 | 78.819639 | 0 |
| 1774223820 | 78.7001 | 0 | 0.00 | 78.7001 | 78.7001 | 78.7001 | 0 |
| 1774137420 | 78.7001 | 0 | 0.00 | 78.7001 | 78.7001 | 78.7001 | 0 |
| 1774051020 | 78.7001 | -2.14 | -2.65 | 78.969621 | 80.690566 | 77.81085 | 0 |
| 1773964620 | 80.843139 | 1.19 | 1.49 | 79.669836 | 80.971752 | 80.344704 | 0 |
| 1773878220 | 79.654523 | -1.64 | -2.02 | 81.29332 | 81.44347 | 79.57916 | 0 |
| 1773791820 | 81.298494 | -0.39 | -0.47 | 81.660224 | 81.469569 | 80.928251 | 0 |
| 1773705420 | 81.68415 | -0.12 | -0.15 | 81.810413 | 81.83047 | 81.018761 | 0 |
| 1773619020 | 81.804856 | 0.07 | 0.08 | 81.738475 | 81.804856 | 81.664375 | 0 |
| 1773532620 | 81.738475 | 0 | 0.00 | 81.738475 | 81.738475 | 81.738475 | 0 |
| 1773446220 | 81.738475 | -0.11 | -0.14 | 81.863938 | 81.828321 | 81.050287 | 0 |
| 1773359820 | 81.852597 | 0.22 | 0.27 | 81.62654 | 81.883592 | 81.383574 | 0 |
| 1773273420 | 81.6302 | 0.25 | 0.30 | 81.4017 | 81.87054 | 80.54518 | 0 |
| 1773187020 | 81.383202 | 0.16 | 0.20 | 81.218527 | 81.754987 | 79.771007 | 0 |
| 1773100620 | 81.218225 | 0.87 | 1.08 | 80.309919 | 81.35314 | 79.525611 | 0 |
| 1773014220 | 80.348257 | -0.6 | -0.74 | 80.944762 | 80.944762 | 80.34705 | 0 |
| 1772927760 | 80.944762 | 0 | 0.00 | 80.944762 | 80.944762 | 79.315974 | 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。
