Hot Features
プレミアム
Pound Sterling vs Euro (GBPEUR)
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 | 0.00457 | 0.391583944201 | 1.167055 | 1.174 | 1.166 | 0 | 0 | FX |
| 4 | 0.01328 | 1.14646327303 | 1.158345 | 1.174 | 1.149815 | 0 | 0 | FX |
| 12 | 0.022225 | 1.93361753959 | 1.1494 | 9.044349 | 1.1453 | 0 | 0 | FX |
| 26 | 0.019135 | 1.66031809387 | 1.15249 | 9.044349 | 1.1377 | 0 | 0 | FX |
| 52 | 0.01281 | 1.10543960857 | 1.158815 | 9.044349 | 1.12789 | 0 | 0 | FX |
| 156 | 0.001045 | 0.089271984828 | 1.17058 | 9.044349 | 1.12789 | 0 | 0 | FX |
| 260 | 0.007475 | 0.642099385818 | 1.16415 | 9.044349 | 1.08743 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783555020 | 1.172685 | 0 | 0.17 | 1.170555 | 1.174 | 1.1688 | 0 |
| 1783468620 | 1.170715 | 0 | 0.01 | 1.170675 | 1.1719 | 1.168965 | 0 |
| 1783382220 | 1.170655 | 0 | 0.26 | 1.167495 | 1.171 | 1.1668 | 0 |
| 1783295820 | 1.167565 | 0 | 0.04 | 1.1671 | 1.16801 | 1.16618 | 0 |
| 1783209360 | 1.1671 | 0 | 0.00 | 1.1671 | 1.1671 | 1.1671 | 0 |
| 1783123020 | 1.1671 | -0 | -0.05 | 1.167715 | 1.168 | 1.1661999 | 0 |
| 1783036620 | 1.167705 | 0 | 0.05 | 1.167055 | 5.0633435 | 1.166 | 0 |
| 1782950220 | 1.167085 | 0.01 | 0.53 | 1.1609 | 1.1675 | 1.1601999 | 0 |
| 1782863820 | 1.160955 | 0 | 0.02 | 1.160575 | 1.16205 | 1.1595 | 0 |
| 1782777420 | 1.1607 | 0 | 0.14 | 1.159075 | 1.161315 | 1.1581999 | 0 |
| 1782691020 | 1.159075 | 0 | 0.04 | 1.1586 | 1.160305 | 1.158515 | 0 |
| 1782604620 | 1.1586 | 0 | 0.00 | 1.1586 | 1.1586 | 1.1586 | 0 |
| 1782518220 | 1.1586 | -0 | -0.17 | 1.160685 | 1.1609 | 1.155885 | 0 |
| 1782431820 | 1.160605 | 0 | 0.09 | 1.159385 | 1.16147 | 1.1587 | 0 |
| 1782345420 | 1.159525 | -0 | -0.03 | 1.159995 | 1.1624 | 1.1583 | 0 |
| 1782259020 | 1.159925 | 0 | 0.05 | 1.159295 | 1.1608 | 1.158 | 0 |
| 1782172620 | 1.159315 | 0.01 | 0.63 | 1.152275 | 1.161 | 1.1520999 | 0 |
| 1782086220 | 1.152 | -0 | -0.08 | 1.1529 | 1.1529 | 1.149815 | 0 |
| 1781999820 | 1.1529 | 0 | 0.00 | 1.1529 | 1.1529 | 1.1529 | 0 |
| 1781913420 | 1.1529 | 0 | 0.05 | 1.152115 | 1.1551 | 1.1519 | 0 |
| 1781827020 | 1.1523 | -0 | -0.31 | 1.155905 | 1.1563 | 1.1515 | 0 |
| 1781740620 | 1.1559 | -0 | -0.03 | 1.156365 | 1.1575 | 1.1546 | 0 |
| 1781654220 | 1.1563 | -0 | -0.09 | 1.157355 | 1.1574 | 1.1558 | 0 |
| 1781567820 | 1.157335 | -0 | -0.16 | 1.159165 | 1.158625 | 1.1557 | 0 |
| 1781481420 | 1.159145 | 0 | 0.06 | 1.1584 | 1.1592 | 1.15624 | 0 |
| 1781395020 | 1.1584 | 0 | 0.00 | 1.1584 | 1.1584 | 1.1584 | 0 |
| 1781308620 | 1.1584 | -0 | -0.05 | 1.1589 | 1.1595 | 1.1578 | 0 |
| 1781222220 | 1.158935 | 0 | 0.05 | 1.158345 | 1.159515 | 1.1567 | 0 |
| 1781135820 | 1.158365 | -0 | -0.07 | 1.159195 | 1.1601999 | 1.158 | 0 |
| 1781049420 | 1.159215 | 0 | 0.23 | 1.156615 | 1.1596 | 1.1567 | 0 |
| 1780963020 | 1.1566 | -0 | -0.06 | 1.157355 | 1.1585 | 1.1556 | 0 |
| 1780876620 | 1.157335 | -0 | -0.03 | 1.1577 | 1.158275 | 1.15692 | 0 |
| 1780790220 | 1.1577 | 0 | 0.00 | 1.1577 | 1.1577 | 1.1577 | 0 |
| 1780703820 | 1.1577 | 0 | 0.16 | 1.155885 | 1.158735 | 1.1553 | 0 |
| 1780617420 | 1.155885 | -0 | -0.05 | 1.156515 | 1.1572 | 1.1552 | 0 |
| 1780531020 | 1.156495 | -0 | -0.10 | 1.157585 | 1.1586 | 1.1560999 | 0 |
| 1780444620 | 1.157635 | 0 | 0.07 | 1.156815 | 1.1585 | 1.156 | 0 |
| 1780358220 | 1.156775 | 0 | 0.17 | 1.154695 | 1.1578 | 1.1545 | 0 |
| 1780271820 | 1.154835 | 0 | 0.09 | 1.1538 | 1.15514 | 1.1538 | 0 |
| 1780185420 | 1.1538 | 0 | 0.00 | 1.1538 | 1.1538 | 1.1538 | 0 |
| 1780099020 | 1.1538 | -0 | -0.01 | 1.153745 | 1.1554 | 1.1517 | 0 |
| 1780012620 | 1.1539 | -0 | -0.09 | 1.1546 | 1.1552 | 1.1528 | 0 |
| 1779926220 | 1.1549 | -0 | -0.12 | 1.156275 | 1.1561999 | 1.1537 | 0 |
| 1779839820 | 1.1563 | -0 | -0.30 | 1.159865 | 1.1594 | 1.1558 | 0 |
| 1779753420 | 1.159835 | 0 | 0.16 | 1.157995 | 1.1605 | 1.157795 | 0 |
| 1779667020 | 1.158015 | -0 | -0.01 | 1.1581 | 1.158355 | 1.15554 | 0 |
| 1779580620 | 1.1581 | 0 | 0.00 | 1.1581 | 1.1581 | 1.1581 | 0 |
| 1779494220 | 1.1581 | 0 | 0.17 | 1.156165 | 1.1595 | 1.1557 | 0 |
| 1779407820 | 1.156155 | 0 | 0.06 | 1.155635 | 1.157435 | 1.1552 | 0 |
| 1779321420 | 1.1555 | 0 | 0.12 | 1.154075 | 1.1571 | 1.1535 | 0 |
| 1779235020 | 1.154155 | 0 | 0.15 | 1.152485 | 1.1555 | 1.1509 | 0 |
| 1779148620 | 1.1524 | 0.01 | 0.55 | 1.146025 | 1.154 | 1.1453 | 0 |
| 1779062220 | 1.146055 | -0 | -0.05 | 1.1466 | 1.14677 | 1.14543 | 0 |
| 1778975820 | 1.1466 | 0 | 0.00 | 1.1466 | 1.1466 | 1.1466 | 0 |
| 1778889420 | 1.1466 | -0 | -0.14 | 1.148255 | 1.149335 | 1.1454 | 0 |
| 1778803020 | 1.1482 | -0.01 | -0.55 | 1.154525 | 1.1552 | 1.147 | 0 |
| 1778716620 | 1.154535 | 0 | 0.10 | 1.153355 | 1.156355 | 1.1524 | 0 |
| 1778630220 | 1.153375 | -0 | -0.14 | 1.154995 | 1.1556 | 1.1496 | 0 |
| 1778543820 | 1.155 | -0 | -0.11 | 1.155255 | 1.159 | 1.1543 | 0 |
| 1778457420 | 1.1563 | 0 | 0.00 | 1.1563 | 1.1563 | 1.1563 | 0 |
| 1778371020 | 1.1563 | 0 | 0.00 | 1.1563 | 1.1563 | 1.1563 | 0 |
| 1778284620 | 1.1563 | 0 | 0.06 | 1.155535 | 1.1576 | 1.1548 | 0 |
| 1778198220 | 1.155575 | -0 | -0.12 | 1.156875 | 1.1579 | 1.155 | 0 |
| 1778111820 | 1.156995 | -0 | -0.10 | 1.158205 | 1.1591 | 1.1560999 | 0 |
| 1778025420 | 1.158145 | 0 | 0.07 | 1.157335 | 1.1599 | 1.157 | 0 |
| 1777939020 | 1.157315 | -0 | -0.06 | 1.158215 | 1.1589 | 1.1561999 | 0 |
| 1777852620 | 1.158 | -0 | -0.01 | 1.1581 | 1.158885 | 1.15545 | 0 |
| 1777766220 | 1.1581 | 0 | 0.00 | 1.1581 | 1.1581 | 1.1581 | 0 |
| 1777679820 | 1.1581 | -0 | -0.15 | 1.159705 | 1.1613 | 1.157365 | 0 |
| 1777593420 | 1.159785 | 0.01 | 0.48 | 1.1544049 | 1.1601 | 1.153875 | 0 |
| 1777507020 | 1.1543 | 0 | 0.00 | 1.154145 | 1.154855 | 1.1528 | 0 |
| 1777420620 | 1.1543 | -0 | -0.04 | 1.154785 | 1.1557 | 1.1523 | 0 |
| 1777334220 | 1.1548 | 0 | 0.03 | 1.154465 | 1.1555 | 1.152655 | 0 |
| 1777247820 | 1.1545 | -0 | -0.02 | 1.1546 | 1.155645 | 1.153695 | 0 |
| 1777161420 | 1.1547 | 0 | 0.00 | 1.1547 | 1.1547 | 1.1547 | 0 |
| 1777075020 | 1.1547 | 0 | 0.19 | 1.152565 | 1.1555 | 1.1517 | 0 |
| 1776988620 | 1.1525 | -0 | -0.07 | 1.153275 | 1.1556 | 1.1511 | 0 |
| 1776902220 | 1.153265 | 0 | 0.26 | 1.150325 | 1.154175 | 1.1500999 | 0 |
| 1776815820 | 1.1503 | 0 | 0.18 | 1.148245 | 1.1506 | 1.1468 | 0 |
| 1776729420 | 1.148255 | -0 | -0.05 | 1.148535 | 1.1494 | 1.147295 | 0 |
| 1776642960 | 1.1488 | 0 | 0.00 | 1.1488 | 1.1488 | 1.1488 | 0 |
| 1776556560 | 1.1488 | 0 | 0.00 | 1.1488 | 1.1488 | 1.1488 | 0 |
| 1776470220 | 1.1488 | 0 | 0.06 | 1.148075 | 1.1499 | 1.1463 | 0 |
| 1776383820 | 1.148075 | -0 | -0.13 | 1.149585 | 1.1508 | 1.1476 | 0 |
| 1776297420 | 1.149575 | -0 | -0.08 | 1.150545 | 1.1512 | 1.1488 | 0 |
| 1776211020 | 1.150535 | 0 | 0.16 | 1.148615 | 1.1525 | 1.147565 | 0 |
| 1776124620 | 1.1486749 | 0 | 0.12 | 1.147235 | 1.15 | 1.1466 | 0 |
| 1776038220 | 1.147245 | 0 | 0.01 | 1.1471 | 1.148655 | 1.14663 | 0 |
| 1775951820 | 1.1471 | 0 | 0.00 | 1.1471 | 1.1471 | 1.1471 | 0 |
| 1775865420 | 1.1471 | -0 | -0.14 | 1.148615 | 1.1495 | 1.1468 | 0 |
| 1775779020 | 1.148715 | -0 | -0.01 | 1.148715 | 1.1492 | 1.1476 | 0 |
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。
