Hot Features
プレミアム
Pound Sterling vs Algerian Dinar (GBPDZD)
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 | 1.81082 | 1.02746655352 | 176.24126 | 178.37676 | 176.05561 | 0 | 0 | FX |
| 4 | -1.52886 | -0.851348701037 | 179.58094 | 179.65373 | 175.59414 | 0 | 0 | FX |
| 12 | 0.38471 | 0.216533851995 | 177.66737 | 180.54208 | 175.59414 | 0 | 0 | FX |
| 26 | 3.28527 | 1.87980200588 | 174.76681 | 180.54208 | 173.55582 | 0 | 0 | FX |
| 52 | 1.13874 | 0.643671076472 | 176.91334 | 180.54208 | 169.97822 | 0 | 0 | FX |
| 156 | 5.93201 | 3.44643712962 | 172.12007 | 180.54208 | 164.20294 | 0 | 0 | FX |
| 260 | -7.09399 | -3.83156391059 | 185.14607 | 192.1375 | 139.0556 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 178.10818 | 0.21 | 0.12 | 177.69228 | 178.29543 | 177.44062 | 0 |
| 1783036620 | 177.89975 | 0.85 | 0.48 | 177.03559 | 178.37676 | 177.10085 | 0 |
| 1782950220 | 177.05415 | 0.55 | 0.31 | 176.47229 | 177.25779 | 176.21467 | 0 |
| 1782863820 | 176.50234 | 0.05 | 0.03 | 176.52684 | 176.72984 | 176.05561 | 0 |
| 1782777420 | 176.45058 | 0.21 | 0.12 | 176.18039 | 176.64497 | 176.0576 | 0 |
| 1782691020 | 176.24126 | 0.13 | 0.07 | 176.24126 | 176.24126 | 176.24126 | 0 |
| 1782604620 | 176.11468 | 0 | 0.00 | 176.11468 | 176.11468 | 176.11468 | 0 |
| 1782518220 | 176.11468 | 0.11 | 0.06 | 176.05307 | 176.23436 | 175.99921 | 0 |
| 1782431820 | 176.00524 | 0.26 | 0.15 | 175.73582 | 176.29742 | 175.72916 | 0 |
| 1782345420 | 175.74724 | -0.62 | -0.35 | 176.38167 | 176.5408 | 175.59414 | 0 |
| 1782259020 | 176.37187 | -0.51 | -0.29 | 176.85272 | 176.88487 | 176.15366 | 0 |
| 1782172620 | 176.88054 | 0.2 | 0.12 | 176.35208 | 177.02546 | 176.02748 | 0 |
| 1782086220 | 176.67709 | -0.36 | -0.21 | 176.67709 | 177.04119 | 176.67709 | 0 |
| 1781999820 | 177.04119 | 0.26 | 0.15 | 176.21312 | 177.04119 | 176.21312 | 0 |
| 1781913420 | 176.77791 | 0.48 | 0.27 | 176.33916 | 176.77791 | 175.85191 | 0 |
| 1781827020 | 176.29749 | -1.21 | -0.68 | 177.59768 | 177.66718 | 176.22572 | 0 |
| 1781740620 | 177.50998 | -0.93 | -0.52 | 178.41194 | 178.64731 | 177.20306 | 0 |
| 1781654220 | 178.4365 | 0.16 | 0.09 | 178.51261 | 178.65664 | 177.95847 | 0 |
| 1781567820 | 178.27196 | -0.21 | -0.12 | 178.60586 | 179.26341 | 178.16603 | 0 |
| 1781481420 | 178.48381 | 0 | 0.00 | 178.48381 | 178.48381 | 178.48381 | 0 |
| 1781395020 | 178.48381 | 0 | 0.00 | 178.48381 | 178.48381 | 178.48381 | 0 |
| 1781308620 | 178.48381 | -0.33 | -0.19 | 178.73299 | 178.90919 | 178.41653 | 0 |
| 1781222220 | 178.8183 | 0.22 | 0.12 | 178.63699 | 178.93833 | 177.66875 | 0 |
| 1781135820 | 178.60047 | -0.15 | -0.08 | 178.82205 | 179.18343 | 178.50826 | 0 |
| 1781049420 | 178.74897 | 0.39 | 0.22 | 178.44173 | 179.22724 | 178.47387 | 0 |
| 1780963020 | 178.35555 | -1.3 | -0.72 | 178.44256 | 179.65373 | 178.13566 | 0 |
| 1780876620 | 179.65373 | 0.07 | 0.04 | 179.58094 | 179.65373 | 179.58094 | 0 |
| 1780790220 | 179.58094 | 1.71 | 0.96 | 179.58094 | 179.58094 | 177.86807 | 0 |
| 1780703820 | 177.86807 | -1.16 | -0.65 | 178.98228 | 179.54354 | 177.76851 | 0 |
| 1780617420 | 179.03266 | -0.03 | -0.02 | 179.07368 | 179.46283 | 178.98064 | 0 |
| 1780531020 | 179.06448 | -0.25 | -0.14 | 179.34887 | 179.51849 | 178.94505 | 0 |
| 1780444620 | 179.31848 | -0.03 | -0.01 | 178.337 | 179.54932 | 178.31691 | 0 |
| 1780358220 | 179.34445 | 0.74 | 0.42 | 178.38412 | 179.3751 | 177.84108 | 0 |
| 1780271820 | 178.59985 | 0 | 0.00 | 178.59985 | 178.59985 | 178.59985 | 0 |
| 1780185420 | 178.59985 | 0 | 0.00 | 178.59985 | 178.59985 | 178.59985 | 0 |
| 1780099020 | 178.59985 | 0.45 | 0.25 | 179.05412 | 179.38569 | 177.74318 | 0 |
| 1780012620 | 178.14647 | -0.74 | -0.42 | 178.85133 | 179.05844 | 177.12753 | 0 |
| 1779926220 | 178.89102 | 0.56 | 0.31 | 178.29572 | 179.26247 | 177.84267 | 0 |
| 1779839820 | 178.33419 | -1.34 | -0.75 | 179.63562 | 179.62721 | 178.07872 | 0 |
| 1779753420 | 179.67862 | 0.37 | 0.21 | 179.46618 | 180.09094 | 178.72 | 0 |
| 1779667020 | 179.30663 | 0.72 | 0.41 | 178.42391 | 179.30663 | 178.42391 | 0 |
| 1779580620 | 178.58293 | -0.83 | -0.46 | 178.58293 | 179.41663 | 178.58293 | 0 |
| 1779494220 | 179.41663 | 0.83 | 0.47 | 177.93013 | 179.62596 | 177.78779 | 0 |
| 1779407820 | 178.58295 | 0.04 | 0.02 | 178.52508 | 178.71781 | 177.4955 | 0 |
| 1779321420 | 178.54179 | 0.43 | 0.24 | 177.99281 | 178.67327 | 177.32729 | 0 |
| 1779235020 | 178.11158 | -0.19 | -0.11 | 178.22155 | 178.24389 | 177.4525 | 0 |
| 1779148620 | 178.2998 | 1.47 | 0.83 | 176.14335 | 178.46045 | 176.14335 | 0 |
| 1779062220 | 176.82497 | -0.08 | -0.05 | 176.90605 | 176.90605 | 176.82497 | 0 |
| 1778975820 | 176.90605 | 0 | 0.00 | 177.71286 | 177.71286 | 176.90605 | 0 |
| 1778889420 | 176.90605 | -0.54 | -0.31 | 177.08485 | 177.78536 | 176.117 | 0 |
| 1778803020 | 177.44864 | -1.67 | -0.93 | 179.2405 | 179.17232 | 177.30441 | 0 |
| 1778716620 | 179.11976 | -0.12 | -0.07 | 179.20566 | 179.36464 | 178.66557 | 0 |
| 1778630220 | 179.24276 | -0.72 | -0.40 | 179.87492 | 179.6877 | 178.60581 | 0 |
| 1778543820 | 179.96534 | -0.55 | -0.31 | 179.67463 | 180.54208 | 179.64359 | 0 |
| 1778457420 | 180.51928 | 0 | 0.00 | 180.51928 | 180.51928 | 180.51928 | 0 |
| 1778371020 | 180.51928 | 0 | 0.00 | 180.51928 | 180.51928 | 180.51928 | 0 |
| 1778284620 | 180.51928 | 1.48 | 0.83 | 179.42836 | 180.51928 | 179.05989 | 0 |
| 1778198220 | 179.03433 | -0.64 | -0.36 | 179.82355 | 180.23623 | 178.94408 | 0 |
| 1778111820 | 179.67374 | -0.01 | -0.01 | 179.72075 | 180.35073 | 179.59252 | 0 |
| 1778025420 | 179.68849 | 0.53 | 0.29 | 179.19169 | 179.7854 | 178.99445 | 0 |
| 1777939020 | 179.16054 | -0.88 | -0.49 | 179.98111 | 180.08803 | 178.97842 | 0 |
| 1777852620 | 180.04171 | 0 | 0.00 | 180.04171 | 180.04171 | 180.04171 | 0 |
| 1777766220 | 180.04171 | -0.03 | -0.02 | 179.88539 | 180.073 | 179.88539 | 0 |
| 1777679820 | 180.073 | -0.08 | -0.05 | 180.073 | 180.15651 | 180.073 | 0 |
| 1777593420 | 180.15651 | 1.46 | 0.81 | 178.94396 | 180.25877 | 178.3438 | 0 |
| 1777507020 | 178.70127 | -0.45 | -0.25 | 179.18513 | 179.09317 | 178.48932 | 0 |
| 1777420620 | 179.15322 | -0.12 | -0.06 | 179.30011 | 179.28413 | 178.59636 | 0 |
| 1777334220 | 179.26909 | 0.4 | 0.22 | 179.38921 | 179.59129 | 178.8714 | 0 |
| 1777247820 | 178.8714 | -0.27 | -0.15 | 178.82852 | 178.8714 | 178.82852 | 0 |
| 1777161420 | 179.13987 | 0 | 0.00 | 179.13987 | 179.13987 | 179.13987 | 0 |
| 1777075020 | 179.13987 | 0.6 | 0.34 | 178.58011 | 179.31942 | 178.45347 | 0 |
| 1776988620 | 178.53627 | -0.36 | -0.20 | 178.7157 | 179.10439 | 178.43157 | 0 |
| 1776902220 | 178.89364 | 0.39 | 0.22 | 178.61 | 179.0582 | 178.53004 | 0 |
| 1776815820 | 178.49879 | -0.33 | -0.18 | 178.73248 | 178.91887 | 178.18553 | 0 |
| 1776729420 | 178.82763 | 0.14 | 0.08 | 178.94733 | 178.98835 | 178.42717 | 0 |
| 1776642960 | 178.68885 | 0 | 0.00 | 178.68885 | 178.68885 | 178.68885 | 0 |
| 1776556560 | 178.68885 | -0.72 | -0.40 | 178.68885 | 179.40733 | 178.68885 | 0 |
| 1776470220 | 179.40733 | 0.72 | 0.40 | 178.63653 | 179.40733 | 178.47043 | 0 |
| 1776383820 | 178.68901 | -0.62 | -0.35 | 179.30546 | 179.40961 | 178.61986 | 0 |
| 1776297420 | 179.312 | -0.05 | -0.03 | 179.34549 | 179.3856 | 178.93883 | 0 |
| 1776211020 | 179.36263 | 0.74 | 0.42 | 178.59419 | 179.7365 | 178.44139 | 0 |
| 1776124620 | 178.61765 | 0.66 | 0.37 | 177.12352 | 178.61942 | 177.11924 | 0 |
| 1776038220 | 177.95877 | 0.02 | 0.01 | 177.66737 | 177.95877 | 177.66737 | 0 |
| 1775951820 | 177.93427 | 0 | 0.00 | 177.93427 | 177.93427 | 177.93427 | 0 |
| 1775865420 | 177.93427 | 0.2 | 0.11 | 177.65935 | 178.07361 | 177.54299 | 0 |
| 1775779020 | 177.73361 | 0.29 | 0.16 | 177.40762 | 177.93769 | 177.30659 | 0 |
| 1775692620 | 177.44307 | 0 | 0.00 | 177.32424 | 178.27943 | 177.38123 | 0 |
| 1775606220 | 177.44093 | 1.44 | 0.82 | 175.93074 | 177.44093 | 175.93074 | 0 |
| 1775519820 | 176.00018 | 0.13 | 0.07 | 176.00119 | 176.00119 | 175.95379 | 0 |
| 1775433420 | 175.87316 | -0 | -0.00 | 176.02843 | 176.02843 | 175.87316 | 0 |
| 1775347020 | 175.87719 | -0.22 | -0.12 | 175.87719 | 175.87719 | 175.87719 | 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。
