Hot Features
プレミアム
Pound Sterling vs Ghana Cedi (GBPGHS)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.349307 | -1.73423407769 | 20.14186 | 20.14186 | 19.733633 | 0 | 0 | FX |
| 4 | -1.311663 | -6.21517046641 | 21.104216 | 21.310823 | 19.733633 | 0 | 0 | FX |
| 12 | -0.692804 | -3.3819474076 | 20.485357 | 21.310823 | 19.733633 | 0 | 0 | FX |
| 26 | 1.271708 | 6.86636057912 | 18.520845 | 21.310823 | 18.520845 | 0 | 0 | FX |
| 52 | 4.739248 | 31.4831062016 | 15.053305 | 21.310823 | 15.053305 | 0 | 0 | FX |
| 156 | 11.6101277 | 141.89103199 | 8.1824253 | 21.310823 | 8.0366274 | 0 | 0 | FX |
| 260 | 12.646663 | 176.978137083 | 7.14589 | 21.310823 | 6.4829858 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 19.733633 | -0.05 | -0.26 | 19.777243 | 19.777243 | 19.733633 | 0 |
| 1732579020 | 19.784948 | 0.01 | 0.05 | 19.784948 | 19.784948 | 19.768182 | 0 |
| 1732492620 | 19.775307 | 0 | 0.00 | 19.775307 | 19.775307 | 19.775307 | 0 |
| 1732406220 | 19.775307 | 0 | 0.00 | 19.775307 | 19.775307 | 19.775307 | 0 |
| 1732319820 | 19.775307 | -0.31 | -1.56 | 20.107346 | 20.107346 | 19.775307 | 0 |
| 1732233420 | 20.089114 | -0.02 | -0.11 | 20.103185 | 20.106442 | 20.089114 | 0 |
| 1732147020 | 20.112234 | -0.01 | -0.06 | 20.14186 | 20.14186 | 20.112234 | 0 |
| 1732060620 | 20.125116 | 0.01 | 0.07 | 20.123144 | 20.125116 | 20.123144 | 0 |
| 1731974220 | 20.111952 | -0.16 | -0.80 | 20.251692 | 20.251692 | 20.111952 | 0 |
| 1731887820 | 20.273561 | 0 | 0.00 | 20.273561 | 20.273561 | 20.273561 | 0 |
| 1731801420 | 20.273561 | 0 | 0.02 | 20.273561 | 20.273561 | 20.273561 | 0 |
| 1731715020 | 20.268697 | -0.07 | -0.36 | 20.353067 | 20.353067 | 20.268697 | 0 |
| 1731628620 | 20.341692 | -0.26 | -1.26 | 20.659715 | 20.670155 | 20.341692 | 0 |
| 1731542220 | 20.600755 | -0.31 | -1.48 | 20.765151 | 20.765151 | 20.600755 | 0 |
| 1731455820 | 20.909387 | -0.16 | -0.74 | 21.056127 | 21.056127 | 20.909387 | 0 |
| 1731369420 | 21.065796 | -0.2 | -0.96 | 21.310823 | 21.310823 | 21.065796 | 0 |
| 1731283020 | 21.27007 | -0 | -0.00 | 21.27007 | 21.27007 | 21.27007 | 0 |
| 1731196620 | 21.270582 | 0 | 0.00 | 21.270582 | 21.270582 | 21.270582 | 0 |
| 1731110220 | 21.270582 | 0.06 | 0.30 | 21.221068 | 21.270582 | 21.221068 | 0 |
| 1731023820 | 21.207422 | 0.2 | 0.96 | 21.030414 | 21.207422 | 21.030414 | 0 |
| 1730937420 | 21.004774 | -0.29 | -1.38 | 21.004774 | 21.298778 | 21.004774 | 0 |
| 1730851020 | 21.298778 | 0.08 | 0.39 | 21.298778 | 21.298778 | 21.215453 | 0 |
| 1730764620 | 21.215453 | 0.16 | 0.75 | 21.112283 | 21.215453 | 21.112283 | 0 |
| 1730678220 | 21.05845 | 0 | 0.00 | 21.05845 | 21.05845 | 21.05845 | 0 |
| 1730591820 | 21.05845 | -0.01 | -0.04 | 21.05845 | 21.065962 | 21.05845 | 0 |
| 1730505420 | 21.065962 | 0.01 | 0.06 | 20.907587 | 21.065962 | 20.907587 | 0 |
| 1730419020 | 21.052694 | -0.09 | -0.42 | 21.060295 | 21.060295 | 21.052694 | 0 |
| 1730332620 | 21.140666 | 0.04 | 0.18 | 21.104216 | 21.140666 | 21.098761 | 0 |
| 1730246220 | 21.103074 | 0.06 | 0.29 | 21.024349 | 21.103074 | 21.024349 | 0 |
| 1730159820 | 21.041132 | 0.16 | 0.75 | 21.041132 | 21.041132 | 20.88486 | 0 |
| 1730073420 | 20.88486 | 0 | 0.00 | 20.88486 | 20.88486 | 20.88486 | 0 |
| 1729986960 | 20.88486 | 0 | 0.00 | 20.88486 | 20.88486 | 20.88486 | 0 |
| 1729900620 | 20.88486 | -0.01 | -0.05 | 20.834906 | 20.88486 | 20.834906 | 0 |
| 1729814220 | 20.894499 | -0.01 | -0.05 | 20.808472 | 20.894499 | 20.808472 | 0 |
| 1729727820 | 20.904774 | 0.06 | 0.31 | 20.89807 | 20.904774 | 20.894177 | 0 |
| 1729641420 | 20.840825 | 0.01 | 0.07 | 20.816081 | 20.840825 | 20.816081 | 0 |
| 1729555020 | 20.825829 | -0.11 | -0.54 | 20.89468 | 20.89468 | 20.825829 | 0 |
| 1729468620 | 20.938289 | 0 | 0.00 | 20.938289 | 20.938289 | 20.938289 | 0 |
| 1729382220 | 20.938289 | -0 | -0.01 | 20.938289 | 20.939926 | 20.938289 | 0 |
| 1729295820 | 20.939926 | 0.13 | 0.60 | 20.890517 | 20.939926 | 20.890517 | 0 |
| 1729209420 | 20.814598 | 0.04 | 0.21 | 20.778537 | 20.814598 | 20.778537 | 0 |
| 1729123020 | 20.771956 | -0.08 | -0.36 | 20.859514 | 20.859514 | 20.771956 | 0 |
| 1729036620 | 20.847878 | 0.06 | 0.29 | 20.84319 | 20.847878 | 20.84319 | 0 |
| 1728950220 | 20.788157 | -0.06 | -0.28 | 20.84924 | 20.84924 | 20.788157 | 0 |
| 1728863820 | 20.845878 | 0 | 0.01 | 20.845878 | 20.845878 | 20.845878 | 0 |
| 1728777420 | 20.843885 | 0 | 0.00 | 20.843885 | 20.843885 | 20.843885 | 0 |
| 1728691020 | 20.843885 | -0.02 | -0.11 | 20.836941 | 20.843885 | 20.836941 | 0 |
| 1728604620 | 20.865976 | -0.02 | -0.08 | 20.892562 | 20.892562 | 20.865976 | 0 |
| 1728518220 | 20.881961 | 0.04 | 0.21 | 20.858419 | 20.881961 | 20.858419 | 0 |
| 1728431820 | 20.839021 | 0.13 | 0.62 | 20.733052 | 20.839021 | 20.733052 | 0 |
| 1728345420 | 20.7102 | -0.15 | -0.71 | 20.869045 | 20.869045 | 20.7102 | 0 |
| 1728259020 | 20.85844 | 0 | 0.00 | 20.85844 | 20.85844 | 20.85844 | 0 |
| 1728172620 | 20.85844 | 0.01 | 0.04 | 20.829801 | 20.85844 | 20.829801 | 0 |
| 1728086220 | 20.849716 | 0.04 | 0.20 | 20.815631 | 20.849716 | 20.815631 | 0 |
| 1727999820 | 20.808574 | -0.17 | -0.83 | 21.0054 | 21.0054 | 20.760046 | 0 |
| 1727913420 | 20.981706 | -0.09 | -0.41 | 21.045179 | 21.045179 | 20.981706 | 0 |
| 1727827020 | 21.068942 | -0.11 | -0.53 | 21.242085 | 21.231116 | 21.068942 | 0 |
| 1727740620 | 21.181389 | 0.08 | 0.38 | 21.076781 | 21.181389 | 21.076781 | 0 |
| 1727654220 | 21.101808 | 0 | 0.00 | 21.101808 | 21.101808 | 21.101808 | 0 |
| 1727567760 | 21.101808 | 0 | 0.00 | 21.101808 | 21.101808 | 21.101808 | 0 |
| 1727481360 | 21.101808 | -0.01 | -0.04 | 21.108885 | 21.108885 | 21.101808 | 0 |
| 1727395020 | 21.110911 | 0.05 | 0.23 | 21.086644 | 21.110911 | 21.086644 | 0 |
| 1727308620 | 21.063075 | 0.01 | 0.03 | 21.020502 | 21.063075 | 21.020502 | 0 |
| 1727222220 | 21.056362 | 0.13 | 0.63 | 21.004253 | 21.056362 | 21.004253 | 0 |
| 1727135820 | 20.924052 | 0.04 | 0.20 | 20.928498 | 20.928498 | 20.924052 | 0 |
| 1727049420 | 20.882037 | 0 | 0.00 | 20.882037 | 20.882037 | 20.882037 | 0 |
| 1726963020 | 20.882037 | -0.01 | -0.03 | 20.882037 | 20.936865 | 20.882037 | 0 |
| 1726876620 | 20.888129 | -0.05 | -0.25 | 20.931906 | 20.931906 | 20.888129 | 0 |
| 1726790220 | 20.941498 | 0.19 | 0.92 | 20.769742 | 20.941498 | 20.769742 | 0 |
| 1726703820 | 20.750135 | 0.05 | 0.27 | 20.68892 | 20.750135 | 20.681455 | 0 |
| 1726617420 | 20.695166 | -0.03 | -0.14 | 20.72604 | 20.742314 | 20.695166 | 0 |
| 1726531020 | 20.723826 | 0.14 | 0.66 | 20.593916 | 20.723826 | 20.593916 | 0 |
| 1726444620 | 20.587085 | 0.02 | 0.11 | 20.56808 | 20.587085 | 20.56808 | 0 |
| 1726358220 | 20.565281 | 0 | 0.00 | 20.565281 | 20.565281 | 20.565281 | 0 |
| 1726271820 | 20.565281 | 0.08 | 0.37 | 20.51814 | 20.565281 | 20.51814 | 0 |
| 1726185420 | 20.49008 | -0.04 | -0.19 | 20.521747 | 20.521747 | 20.49008 | 0 |
| 1726099020 | 20.528189 | -0.01 | -0.06 | 20.541258 | 20.541258 | 20.528189 | 0 |
| 1726012620 | 20.540893 | 0.05 | 0.24 | 20.486586 | 20.540893 | 20.486586 | 0 |
| 1725926220 | 20.49156 | -0.14 | -0.69 | 20.61935 | 20.61935 | 20.49156 | 0 |
| 1725839820 | 20.633038 | 0 | 0.00 | 20.633038 | 20.633038 | 20.633038 | 0 |
| 1725753420 | 20.633038 | -0.01 | -0.05 | 20.598852 | 20.642827 | 20.598852 | 0 |
| 1725667020 | 20.642827 | 0.03 | 0.13 | 20.613886 | 20.642827 | 20.613886 | 0 |
| 1725580620 | 20.616331 | 0.09 | 0.46 | 20.521642 | 20.61792 | 20.521642 | 0 |
| 1725494220 | 20.521642 | -0.01 | -0.05 | 20.485357 | 20.530532 | 20.485357 | 0 |
| 1725407820 | 20.531261 | -0.01 | -0.07 | 20.557406 | 20.557406 | 20.531261 | 0 |
| 1725321420 | 20.545083 | -0.07 | -0.35 | 20.545083 | 20.617085 | 20.545083 | 0 |
| 1725235020 | 20.617821 | 0 | 0.00 | 20.617821 | 20.617821 | 20.617821 | 0 |
| 1725148620 | 20.617821 | 0 | 0.00 | 20.617821 | 20.617821 | 20.617821 | 0 |
| 1725062220 | 20.617821 | -0.03 | -0.17 | 20.638759 | 20.638759 | 20.617821 | 0 |
| 1724975820 | 20.652012 | -0 | -0.01 | 20.658028 | 20.658028 | 20.649188 | 0 |
| 1724889420 | 20.654843 | 0.03 | 0.16 | 20.68736 | 20.68736 | 20.621766 | 0 |
| 1724803020 | 20.621766 | 0.04 | 0.19 | 20.582955 | 20.621766 | 20.582955 | 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
