Hot Features
プレミアム
Pound Sterling vs Ethiopian Birr (GBPETB)
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 | -6.19218 | -2.85843724103 | 216.62816 | 216.77111 | 210.43598 | 0 | 0 | FX |
| 4 | -0.6585 | -0.31194562738 | 211.09448 | 217.59534 | 208.51081 | 0 | 0 | FX |
| 12 | 1.74131 | 0.834381635142 | 208.69467 | 217.59534 | 204.32835 | 0 | 0 | FX |
| 26 | 3.16934 | 1.52911245148 | 207.26664 | 217.59534 | 204.32835 | 0 | 0 | FX |
| 52 | 26.25304 | 14.2537848511 | 184.18294 | 217.59534 | 180.31935 | 0 | 0 | FX |
| 156 | 142.191868 | 208.357708574 | 68.244112 | 217.59534 | 67.185066 | 0 | 0 | FX |
| 260 | 148.603919 | 240.334733465 | 61.832061 | 217.59534 | 52.952468 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781135820 | 215.95693 | 0.02 | 0.01 | 216.12924 | 216.12924 | 215.95693 | 0 |
| 1781049420 | 215.93401 | 0.72 | 0.33 | 215.93401 | 215.93401 | 215.21712 | 0 |
| 1780963020 | 215.21712 | 0.16 | 0.07 | 215.21712 | 215.21712 | 215.05984 | 0 |
| 1780876620 | 215.05984 | 0 | 0.00 | 215.05984 | 215.05984 | 215.05984 | 0 |
| 1780790220 | 215.05984 | 0 | 0.00 | 215.05984 | 215.05984 | 215.05984 | 0 |
| 1780703820 | 215.05984 | -1.71 | -0.79 | 216.69971 | 216.73478 | 215.05984 | 0 |
| 1780617420 | 216.77111 | -0.07 | -0.03 | 216.62816 | 216.77111 | 216.62816 | 0 |
| 1780531020 | 216.84513 | -0.26 | -0.12 | 216.84513 | 217.1086 | 216.84513 | 0 |
| 1780444620 | 217.1086 | 3.69 | 1.73 | 213.50768 | 217.1086 | 213.50768 | 0 |
| 1780358220 | 213.41634 | -2.89 | -1.34 | 213.41634 | 216.305 | 213.41634 | 0 |
| 1780271820 | 216.305 | 0 | 0.00 | 216.305 | 216.305 | 216.305 | 0 |
| 1780185420 | 216.305 | 0 | 0.00 | 216.305 | 216.305 | 216.305 | 0 |
| 1780099020 | 216.305 | 0.38 | 0.18 | 215.87203 | 216.305 | 215.87203 | 0 |
| 1780012620 | 215.92061 | 1.21 | 0.56 | 214.65027 | 215.92061 | 214.65027 | 0 |
| 1779926220 | 214.71223 | -2.7 | -1.24 | 216.99963 | 216.99963 | 214.71223 | 0 |
| 1779839820 | 217.41562 | -0.12 | -0.06 | 217.41562 | 217.53592 | 217.41562 | 0 |
| 1779753420 | 217.53592 | 1.31 | 0.61 | 217.53592 | 217.53592 | 216.22221 | 0 |
| 1779667020 | 216.22221 | -0.19 | -0.09 | 216.22221 | 216.41492 | 216.22221 | 0 |
| 1779580620 | 216.41492 | 0 | 0.00 | 216.41492 | 216.41492 | 216.41366 | 0 |
| 1779494220 | 216.41366 | -0.08 | -0.04 | 216.41366 | 216.49531 | 216.41366 | 0 |
| 1779407820 | 216.49531 | -1.1 | -0.51 | 216.49531 | 217.59534 | 216.49531 | 0 |
| 1779321420 | 217.59534 | 8.19 | 3.91 | 217.59534 | 217.59534 | 209.40226 | 0 |
| 1779235020 | 209.40226 | 0.89 | 0.43 | 209.40226 | 209.40226 | 208.51081 | 0 |
| 1779148620 | 208.51081 | -0.44 | -0.21 | 208.51081 | 208.94821 | 208.51081 | 0 |
| 1779062220 | 208.94821 | 0 | 0.00 | 208.94821 | 208.94821 | 208.94821 | 0 |
| 1778975820 | 208.94821 | -0.09 | -0.04 | 208.94821 | 209.03345 | 208.94821 | 0 |
| 1778889420 | 209.03345 | -2.06 | -0.98 | 209.86833 | 209.86833 | 209.03345 | 0 |
| 1778803020 | 211.09448 | 0.2 | 0.09 | 211.09448 | 211.09448 | 210.89866 | 0 |
| 1778716620 | 210.89866 | -0.54 | -0.26 | 211.41148 | 211.41148 | 210.89866 | 0 |
| 1778630220 | 211.44074 | -1.04 | -0.49 | 212.29829 | 212.29829 | 211.30061 | 0 |
| 1778543820 | 212.48239 | 0.07 | 0.03 | 212.45291 | 212.48239 | 212.41173 | 0 |
| 1778457420 | 212.41051 | 0 | 0.00 | 212.41051 | 212.41051 | 212.41051 | 0 |
| 1778371020 | 212.41051 | 0 | 0.00 | 212.41051 | 212.41051 | 212.41051 | 0 |
| 1778284620 | 212.41051 | 0.05 | 0.02 | 212.31241 | 212.41051 | 212.31241 | 0 |
| 1778198220 | 212.36026 | -0.64 | -0.30 | 212.95814 | 212.95814 | 212.36026 | 0 |
| 1778111820 | 213.00004 | 0.18 | 0.08 | 212.89836 | 213.00004 | 212.89836 | 0 |
| 1778025420 | 212.8244 | 1.29 | 0.61 | 212.8737 | 212.8737 | 211.52998 | 0 |
| 1777939020 | 211.52998 | 0.28 | 0.13 | 211.52998 | 211.52998 | 211.24906 | 0 |
| 1777852620 | 211.24906 | 0 | 0.00 | 211.24906 | 211.24906 | 211.24906 | 0 |
| 1777766220 | 211.24906 | 0 | 0.00 | 211.24906 | 211.24906 | 211.24906 | 0 |
| 1777679820 | 211.24906 | 0 | 0.00 | 211.24906 | 211.24906 | 211.24906 | 0 |
| 1777593420 | 211.24906 | 0.25 | 0.12 | 211.24906 | 211.24906 | 210.99738 | 0 |
| 1777507020 | 210.99738 | 0.52 | 0.24 | 210.99738 | 210.99738 | 210.48198 | 0 |
| 1777420620 | 210.48198 | -1.26 | -0.60 | 211.7902 | 211.7902 | 210.48198 | 0 |
| 1777334220 | 211.74619 | 3.18 | 1.52 | 211.75352 | 211.80732 | 208.56948 | 0 |
| 1777247820 | 208.56948 | 0.06 | 0.03 | 208.56948 | 208.56948 | 208.56948 | 0 |
| 1777161420 | 208.51419 | 0 | 0.00 | 208.51419 | 208.51419 | 208.51419 | 0 |
| 1777075020 | 208.51419 | -2.13 | -1.01 | 208.51419 | 210.63967 | 208.51419 | 0 |
| 1776988620 | 210.63967 | -2.2 | -1.03 | 213.35221 | 213.35221 | 210.63967 | 0 |
| 1776902220 | 212.83547 | 1.83 | 0.87 | 211.24992 | 212.83547 | 211.24992 | 0 |
| 1776815820 | 211.00839 | 0.74 | 0.35 | 210.16923 | 211.00839 | 210.16923 | 0 |
| 1776729420 | 210.26698 | -0.86 | -0.41 | 211.42957 | 211.42957 | 210.26698 | 0 |
| 1776642960 | 211.12416 | 0 | 0.00 | 211.12416 | 211.12416 | 211.12416 | 0 |
| 1776556560 | 211.12416 | -0.47 | -0.22 | 211.12416 | 211.59597 | 211.12416 | 0 |
| 1776470220 | 211.59597 | 0.35 | 0.16 | 211.17742 | 211.59597 | 211.17742 | 0 |
| 1776383820 | 211.24992 | -0.3 | -0.14 | 211.39623 | 211.45635 | 211.24992 | 0 |
| 1776297420 | 211.55188 | -0.25 | -0.12 | 211.98471 | 211.98471 | 211.55188 | 0 |
| 1776211020 | 211.80433 | 0.87 | 0.41 | 211.80433 | 211.80433 | 210.93003 | 0 |
| 1776124620 | 210.93003 | 0.09 | 0.04 | 210.85797 | 210.93003 | 210.77496 | 0 |
| 1776038220 | 210.83741 | -0.02 | -0.01 | 210.80839 | 210.83741 | 210.80839 | 0 |
| 1775951820 | 210.85797 | 0 | 0.00 | 210.85797 | 210.85797 | 210.85797 | 0 |
| 1775865420 | 210.85797 | 1.5 | 0.72 | 210.85797 | 210.85797 | 209.35497 | 0 |
| 1775779020 | 209.35497 | -0.62 | -0.29 | 209.20237 | 209.97331 | 209.20237 | 0 |
| 1775692620 | 209.97331 | 3.16 | 1.53 | 206.9315 | 209.97331 | 206.9315 | 0 |
| 1775606220 | 206.81527 | 0.62 | 0.30 | 206.81527 | 206.81527 | 206.19136 | 0 |
| 1775519820 | 206.19136 | 0 | 0.00 | 206.19136 | 206.19136 | 206.19136 | 0 |
| 1775433420 | 206.19136 | 0 | 0.00 | 206.19136 | 206.19136 | 206.19136 | 0 |
| 1775347020 | 206.19136 | 0 | 0.00 | 206.19136 | 206.19136 | 206.19136 | 0 |
| 1775260620 | 206.19136 | 0.29 | 0.14 | 206.19136 | 206.19136 | 206.19136 | 0 |
| 1775174220 | 205.90323 | -1.91 | -0.92 | 207.92818 | 207.92818 | 205.90323 | 0 |
| 1775087820 | 207.81128 | 3.22 | 1.57 | 207.81128 | 207.81128 | 204.59387 | 0 |
| 1775001420 | 204.59387 | 0.14 | 0.07 | 204.32835 | 204.59387 | 204.32835 | 0 |
| 1774915020 | 204.45301 | -0.87 | -0.43 | 204.88247 | 204.88247 | 204.45301 | 0 |
| 1774828620 | 205.32703 | 0 | 0.00 | 205.32703 | 205.32703 | 205.32703 | 0 |
| 1774742220 | 205.32703 | -0.02 | -0.01 | 205.32703 | 205.34599 | 205.32703 | 0 |
| 1774655820 | 205.34599 | -0.53 | -0.26 | 205.90807 | 205.93783 | 205.34599 | 0 |
| 1774569420 | 205.87951 | -3.49 | -1.67 | 209.37945 | 209.37945 | 205.87951 | 0 |
| 1774483020 | 209.36615 | 2.37 | 1.14 | 206.99805 | 209.36615 | 206.99805 | 0 |
| 1774396620 | 206.99686 | -1.61 | -0.77 | 208.62702 | 208.62702 | 206.99686 | 0 |
| 1774310220 | 208.60652 | -2.49 | -1.18 | 210.44686 | 210.44686 | 208.60652 | 0 |
| 1774223820 | 211.09849 | 0 | 0.00 | 211.09849 | 211.09849 | 211.09849 | 0 |
| 1774137420 | 211.09849 | 0 | 0.00 | 211.09849 | 211.09849 | 211.09849 | 0 |
| 1774051020 | 211.09849 | 3.4 | 1.64 | 207.92921 | 211.09849 | 207.90268 | 0 |
| 1773964620 | 207.69429 | -0.94 | -0.45 | 208.69467 | 208.69467 | 207.69429 | 0 |
| 1773878220 | 208.63308 | 0.71 | 0.34 | 208.00175 | 208.63308 | 208.00175 | 0 |
| 1773791820 | 207.91991 | -1.29 | -0.62 | 209.35516 | 209.35516 | 207.9175 | 0 |
| 1773705420 | 209.20862 | 2.31 | 1.12 | 207.3615 | 209.20862 | 207.31948 | 0 |
| 1773619020 | 206.89538 | -0.12 | -0.06 | 206.89538 | 206.89538 | 206.89538 | 0 |
| 1773532620 | 207.0186 | 0 | 0.00 | 207.0186 | 207.0186 | 207.0186 | 0 |
| 1773446220 | 207.0186 | -2.03 | -0.97 | 209.1982 | 209.1982 | 207.0186 | 0 |
| 1773359820 | 209.05031 | 1.22 | 0.59 | 208.0861 | 209.13272 | 208.0861 | 0 |
| 1773273420 | 207.83199 | -0.78 | -0.37 | 208.77233 | 208.77233 | 207.83199 | 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。
