Hot Features
プレミアム
Pound Sterling vs Fiji Dollar (GBPFJD)
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 | -0.027775 | -0.919989254923 | 3.019057 | 3.0262585 | 2.9743569 | 0 | 0 | FX |
| 4 | 0.0199818 | 0.672493476088 | 2.9713002 | 3.0315688 | 2.8639039 | 0 | 0 | FX |
| 12 | -0.0087469 | -0.291560524634 | 3.0000289 | 3.038578 | 2.2092075 | 0 | 0 | FX |
| 26 | -0.0620951 | -2.0336531639 | 3.0533771 | 3.0795283 | 2.2092075 | 0 | 0 | FX |
| 52 | -0.073904 | -2.41107717444 | 3.065186 | 3.1139314 | 1.8214887 | 0 | 0 | FX |
| 156 | 0.1366761 | 4.78791485718 | 2.8546059 | 3.1139314 | 1.8214887 | 0 | 0 | FX |
| 260 | 0.1008133 | 3.48778383243 | 2.8904687 | 3.1139314 | 1.7659224 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783727820 | 2.991282 | -0.01 | -0.18 | 3.0238016 | 2.9978583 | 2.9909108 | 0 |
| 1783641420 | 2.9965329 | -0 | -0.04 | 3.0271505 | 3.0237596 | 2.9932811 | 0 |
| 1783555020 | 2.9977565 | 0 | 0.15 | 2.9924795 | 3.0262585 | 2.9884412 | 0 |
| 1783468620 | 2.9931904 | -0 | -0.11 | 2.9956548 | 3.023582 | 2.9927908 | 0 |
| 1783382220 | 2.9965829 | -0.02 | -0.74 | 3.0182595 | 3.021002 | 2.9743569 | 0 |
| 1783295820 | 3.019057 | 0 | 0.00 | 3.019057 | 3.019057 | 3.019057 | 0 |
| 1783209360 | 3.019057 | 0 | 0.02 | 3.019057 | 3.019057 | 3.0185013 | 0 |
| 1783123020 | 3.0185013 | 0 | 0.02 | 3.0177558 | 3.0228608 | 3.0185013 | 0 |
| 1783036620 | 3.0178162 | 0.03 | 1.17 | 2.9838013 | 3.0315688 | 3.0087608 | 0 |
| 1782950220 | 2.9828696 | 0.01 | 0.32 | 2.9979792 | 3.0099594 | 2.972862 | 0 |
| 1782863820 | 2.9733055 | -0.01 | -0.21 | 3.0051617 | 3.0004641 | 2.9707649 | 0 |
| 1782777420 | 2.9795398 | -0.01 | -0.37 | 2.9912155 | 3.0073138 | 2.967934 | 0 |
| 1782691020 | 2.9906854 | 0 | 0.00 | 2.9906854 | 2.9906854 | 2.9906854 | 0 |
| 1782604620 | 2.9906854 | 0 | 0.16 | 2.9914785 | 2.9914785 | 2.9906854 | 0 |
| 1782518220 | 2.9859859 | -0 | -0.14 | 2.9898809 | 2.993527 | 2.9859859 | 0 |
| 1782431820 | 2.9901103 | 0.04 | 1.21 | 2.9540413 | 2.9909588 | 2.9577399 | 0 |
| 1782345420 | 2.9543135 | -0.01 | -0.30 | 2.9612464 | 2.9882334 | 2.9540608 | 0 |
| 1782259020 | 2.9631683 | -0.02 | -0.65 | 2.9820517 | 2.9899044 | 2.9606122 | 0 |
| 1782172620 | 2.9825456 | 0.02 | 0.56 | 2.9695808 | 2.9832964 | 2.9659785 | 0 |
| 1782086220 | 2.9659785 | 0.1 | 3.56 | 2.9659785 | 2.9720255 | 2.9659785 | 0 |
| 1781999820 | 2.8639039 | 0 | 0.00 | 2.8639039 | 2.8639039 | 2.8639039 | 0 |
| 1781913420 | 2.8639039 | -0.1 | -3.45 | 2.8670503 | 2.9663703 | 2.8639039 | 0 |
| 1781827020 | 2.9663703 | -0.02 | -0.59 | 2.9574708 | 2.9878937 | 2.9663703 | 0 |
| 1781740620 | 2.9839813 | -0.02 | -0.52 | 2.9851192 | 2.9996844 | 2.9832675 | 0 |
| 1781654220 | 2.9996844 | 0.03 | 1.03 | 2.9693734 | 2.9996844 | 2.9676402 | 0 |
| 1781567820 | 2.9690663 | 0.01 | 0.25 | 2.9789007 | 3.0100235 | 2.9677934 | 0 |
| 1781481420 | 2.9616611 | -0.01 | -0.32 | 2.9713002 | 2.9713002 | 2.9616611 | 0 |
| 1781395020 | 2.9713002 | 0 | 0.01 | 2.9713002 | 2.9713002 | 2.9709727 | 0 |
| 1781308620 | 2.9709727 | -0 | -0.04 | 2.972712 | 2.9977664 | 2.9704481 | 0 |
| 1781222220 | 2.972103 | 0 | 0.02 | 2.9730199 | 2.9999798 | 2.9676078 | 0 |
| 1781135820 | 2.9715373 | 0 | 0.07 | 2.9691355 | 3.0013242 | 2.9682681 | 0 |
| 1781049420 | 2.9695794 | 0.01 | 0.36 | 2.9591653 | 2.9944582 | 2.9592962 | 0 |
| 1780963020 | 2.9588536 | -0.01 | -0.43 | 2.9600421 | 2.9856899 | 2.9543593 | 0 |
| 1780876620 | 2.9717536 | 0.01 | 0.36 | 2.9612119 | 2.9717536 | 2.9717536 | 0 |
| 1780790220 | 2.9612119 | 0 | 0.00 | 2.9612119 | 2.9612119 | 2.9612119 | 0 |
| 1780703820 | 2.9612119 | 0 | 0.10 | 2.9853901 | 2.9865726 | 2.9587195 | 0 |
| 1780617420 | 2.9581179 | -0 | -0.06 | 2.9591664 | 2.9862517 | 2.9581179 | 0 |
| 1780531020 | 2.9598576 | 0 | 0.14 | 2.9813639 | 2.9867123 | 2.9565053 | 0 |
| 1780444620 | 2.9555944 | -0 | -0.01 | 2.9564497 | 2.9839132 | 2.9551865 | 0 |
| 1780358220 | 2.9558165 | -0.03 | -1.11 | 2.9776536 | 2.9888764 | 2.9544644 | 0 |
| 1780271820 | 2.9888764 | -0 | -0.03 | 2.994147 | 2.994147 | 2.9888764 | 0 |
| 1780185420 | 2.9896539 | -0 | -0.15 | 2.9896539 | 2.994147 | 2.9896539 | 0 |
| 1780099020 | 2.994147 | 0.01 | 0.24 | 2.9865913 | 2.994147 | 2.9865913 | 0 |
| 1780012620 | 2.9869728 | 0.03 | 1.09 | 2.9782894 | 2.9869728 | 2.971294 | 0 |
| 1779926220 | 2.9548963 | -0.01 | -0.26 | 2.9619936 | 2.9621359 | 2.9548566 | 0 |
| 1779839820 | 2.9627262 | -0.01 | -0.23 | 2.9700204 | 2.9922236 | 2.9606376 | 0 |
| 1779753420 | 2.9695861 | 0 | 0.15 | 2.9659948 | 2.9978303 | 2.9649983 | 0 |
| 1779667020 | 2.9649983 | -0 | -0.05 | 2.9649983 | 2.9664323 | 2.9649983 | 0 |
| 1779580620 | 2.9664323 | 0 | 0.05 | 2.9649983 | 2.9664323 | 2.9649983 | 0 |
| 1779494220 | 2.9649983 | 0.01 | 0.25 | 2.957736 | 2.9837132 | 2.9575014 | 0 |
| 1779407820 | 2.9575524 | -0 | -0.02 | 2.9584511 | 2.9848259 | 2.9554929 | 0 |
| 1779321420 | 2.9581371 | -0 | -0.04 | 2.9592335 | 2.985207 | 2.95509 | 0 |
| 1779235020 | 2.9594569 | 0.01 | 0.19 | 2.9539639 | 2.9861325 | 2.9538525 | 0 |
| 1779148620 | 2.9537287 | 0.02 | 0.63 | 2.938078 | 2.9809573 | 2.9351488 | 0 |
| 1779062220 | 2.9351488 | -0 | -0.09 | 2.9378012 | 2.9378012 | 2.9351488 | 0 |
| 1778975820 | 2.9376911 | 0 | 0.00 | 2.9376911 | 2.9376911 | 2.9376911 | 0 |
| 1778889420 | 2.9376911 | 0 | 0.03 | 2.9355531 | 2.9451115 | 2.9353886 | 0 |
| 1778803020 | 2.9367003 | -0.02 | -0.67 | 2.9569717 | 2.9829556 | 2.9353003 | 0 |
| 1778716620 | 2.9564482 | -0 | -0.06 | 2.9585042 | 2.9841667 | 2.9516226 | 0 |
| 1778630220 | 2.9583527 | -0.01 | -0.39 | 2.9700876 | 3.0068358 | 2.9564753 | 0 |
| 1778543820 | 2.9699169 | -0.01 | -0.21 | 2.9707993 | 2.9994486 | 2.9693605 | 0 |
| 1778457420 | 2.9763021 | -0 | -0.03 | 2.9763021 | 2.9770662 | 2.9763021 | 0 |
| 1778370960 | 2.9770662 | 0 | 0.03 | 2.9763021 | 2.9770662 | 2.9763021 | 0 |
| 1778284620 | 2.9763021 | 0.01 | 0.30 | 2.9921606 | 2.9763021 | 2.9668571 | 0 |
| 1778198220 | 2.9675014 | -0 | -0.09 | 2.9700002 | 3.0014444 | 2.9664088 | 0 |
| 1778111820 | 2.9700327 | -0.01 | -0.17 | 2.9747844 | 2.9735195 | 2.9677887 | 0 |
| 1778025420 | 2.9751679 | 0 | 0.03 | 2.9752557 | 3.0015438 | 2.9733053 | 0 |
| 1777939020 | 2.9743808 | -0.01 | -0.25 | 2.9770178 | 2.9818039 | 2.9730607 | 0 |
| 1777852620 | 2.9818039 | -0.06 | -1.87 | 2.9818039 | 2.9818039 | 2.9818039 | 0 |
| 1777766220 | 3.0385779 | 0 | 0.00 | 3.0385779 | 3.0385779 | 3.0385779 | 0 |
| 1777679820 | 3.0385779 | 0.06 | 1.87 | 2.9818607 | 3.0385779 | 2.9818607 | 0 |
| 1777593420 | 2.9827904 | 0.01 | 0.26 | 2.9755817 | 2.9829987 | 2.9718463 | 0 |
| 1777507020 | 2.97508 | 0.01 | 0.17 | 2.9702968 | 3.0029649 | 2.9707689 | 0 |
| 1777420620 | 2.9699817 | 0 | 0.02 | 2.9697749 | 2.9983903 | 2.9647119 | 0 |
| 1777334220 | 2.9694795 | -0.01 | -0.20 | 2.9757576 | 2.9799085 | 2.9693525 | 0 |
| 1777247820 | 2.9752853 | -0.03 | -1.04 | 2.9752853 | 2.9752853 | 2.9752853 | 0 |
| 1777161420 | 3.006578 | 0 | 0.00 | 3.006578 | 3.006578 | 3.006578 | 0 |
| 1777075020 | 3.006578 | 0.04 | 1.29 | 2.9684784 | 3.006578 | 2.9682862 | 0 |
| 1776988620 | 2.9682523 | -0.03 | -0.91 | 2.9959273 | 2.9960945 | 2.9676789 | 0 |
| 1776902220 | 2.9955428 | 0.03 | 0.90 | 2.9697203 | 3.0045657 | 2.9676548 | 0 |
| 1776815820 | 2.9689177 | -0 | -0.01 | 2.9703633 | 2.9953406 | 2.9656321 | 0 |
| 1776729420 | 2.9693525 | -0.03 | -1.06 | 2.9938592 | 3.0158321 | 2.9693525 | 0 |
| 1776642960 | 3.0010271 | 0 | 0.00 | 3.0010271 | 3.0010271 | 3.0010271 | 0 |
| 1776556560 | 3.0010271 | 0 | 0.07 | 3.0000289 | 3.0010271 | 2.9989847 | 0 |
| 1776470220 | 2.9989847 | -0 | -0.06 | 3.0142582 | 3.0062135 | 2.9972586 | 0 |
| 1776383820 | 3.0007236 | -0.01 | -0.36 | 3.0142582 | 3.019081 | 2.9962128 | 0 |
| 1776297420 | 3.01154 | 0.03 | 0.86 | 2.9848741 | 3.0168962 | 2.9791775 | 0 |
| 1776211020 | 2.985948 | 0.01 | 0.20 | 2.9803463 | 2.9879763 | 2.9811645 | 0 |
| 1776124620 | 2.9800507 | 0.01 | 0.18 | 2.9698842 | 2.9800507 | 2.9688358 | 0 |
| 1776038220 | 2.974578 | -0 | -0.03 | 2.9755732 | 2.9755732 | 2.974578 | 0 |
| 1775951820 | 2.9755732 | 0 | 0.00 | 2.9755732 | 2.9755732 | 2.9755732 | 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。
