Hot Features
プレミアム
Pound Sterling vs Hong Hong Dollar (GBPHKD)
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 | -0.184595 | -1.75175880494 | 10.537695 | 10.5471 | 10.3163 | 0 | 0 | FX |
| 4 | -0.20956 | -1.98396994696 | 10.56266 | 10.5847 | 10.3163 | 0 | 0 | FX |
| 12 | -0.01682 | -0.162199901253 | 10.36992 | 10.7016 | 10.3163 | 0 | 0 | FX |
| 26 | -0.057935 | -0.556476853646 | 10.411035 | 10.817185 | 10.3163 | 0 | 0 | FX |
| 52 | -0.21145 | -2.00150503334 | 10.56455 | 10.8251 | 10.1135 | 0 | 0 | FX |
| 156 | 0.3566 | 3.56724853699 | 9.9965 | 10.8251 | 9.3848 | 0 | 0 | FX |
| 260 | -0.45887 | -4.24409242719 | 10.81197 | 10.874 | 8.218955 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 10.349305 | -0.02 | -0.18 | 10.368 | 10.368 | 10.333625 | 0 |
| 1781999820 | 10.368 | 0 | 0.00 | 10.368 | 10.368 | 10.368 | 0 |
| 1781913420 | 10.368 | 0.02 | 0.22 | 10.34588 | 10.3794 | 10.3163 | 0 |
| 1781827020 | 10.34529 | -0.07 | -0.71 | 10.42165 | 10.4445 | 10.3403 | 0 |
| 1781740620 | 10.4194 | -0.1 | -0.92 | 10.51585 | 10.526215 | 10.392 | 0 |
| 1781654220 | 10.5157 | 0 | 0.05 | 10.51002 | 10.53048 | 10.4879 | 0 |
| 1781567820 | 10.5108 | -0.03 | -0.27 | 10.537695 | 10.5471 | 10.5027 | 0 |
| 1781481420 | 10.5388 | 0.03 | 0.31 | 10.5065 | 10.5419 | 10.504745 | 0 |
| 1781395020 | 10.5065 | 0 | 0.00 | 10.5065 | 10.5065 | 10.5065 | 0 |
| 1781308620 | 10.5065 | -0 | -0.04 | 10.51153 | 10.5203 | 10.4855 | 0 |
| 1781222220 | 10.5105 | 0.04 | 0.38 | 10.470865 | 10.5275 | 10.442 | 0 |
| 1781135820 | 10.4709 | -0.01 | -0.10 | 10.479855 | 10.5207 | 10.4609 | 0 |
| 1781049420 | 10.4812 | 0.03 | 0.31 | 10.448795 | 10.50937 | 10.4585 | 0 |
| 1780963020 | 10.449025 | 0 | 0.01 | 10.446885 | 10.4776 | 10.4249 | 0 |
| 1780876620 | 10.447495 | -0.01 | -0.05 | 10.45275 | 10.45275 | 10.432965 | 0 |
| 1780790220 | 10.45275 | 0 | 0.00 | 10.45275 | 10.45275 | 10.45275 | 0 |
| 1780703820 | 10.45275 | -0.06 | -0.60 | 10.51531 | 10.563 | 10.4431 | 0 |
| 1780617420 | 10.51562 | -0.01 | -0.07 | 10.52087 | 10.5473 | 10.5087 | 0 |
| 1780531020 | 10.5225 | -0.02 | -0.20 | 10.543025 | 10.5516 | 10.5093 | 0 |
| 1780444620 | 10.54346 | -0 | -0.05 | 10.54913 | 10.5681 | 10.5407 | 0 |
| 1780358220 | 10.5484 | 0.01 | 0.06 | 10.54064 | 10.562 | 10.5071 | 0 |
| 1780271820 | 10.542 | -0 | -0.02 | 10.5441 | 10.5556 | 10.537415 | 0 |
| 1780185420 | 10.5441 | 0 | 0.00 | 10.5441 | 10.5441 | 10.5441 | 0 |
| 1780099020 | 10.5441 | 0.01 | 0.11 | 10.531525 | 10.5699 | 10.5052 | 0 |
| 1780012620 | 10.5327 | 0.02 | 0.21 | 10.50939 | 10.538105 | 10.4678 | 0 |
| 1779926220 | 10.510365 | -0.03 | -0.33 | 10.54314 | 10.5458 | 10.509 | 0 |
| 1779839820 | 10.5451 | -0.03 | -0.28 | 10.57312 | 10.5706 | 10.5275 | 0 |
| 1779753420 | 10.5752 | 0.01 | 0.11 | 10.56266 | 10.5847 | 10.553 | 0 |
| 1779667020 | 10.56325 | 0.03 | 0.29 | 10.5329 | 10.5678 | 10.5329 | 0 |
| 1779580620 | 10.5329 | 0 | 0.00 | 10.5329 | 10.5329 | 10.5329 | 0 |
| 1779494220 | 10.5329 | 0.01 | 0.10 | 10.52315 | 10.54911 | 10.5101 | 0 |
| 1779407820 | 10.52226 | 0 | 0.02 | 10.520565 | 10.54 | 10.491 | 0 |
| 1779321420 | 10.52048 | 0.03 | 0.25 | 10.4923 | 10.5455 | 10.47657 | 0 |
| 1779235020 | 10.4939 | -0.03 | -0.24 | 10.51796 | 10.5113 | 10.4785 | 0 |
| 1779148620 | 10.519 | 0.1 | 0.93 | 10.42257 | 10.5322 | 10.4218 | 0 |
| 1779062220 | 10.42171 | -0.02 | -0.17 | 10.4399 | 10.4399 | 10.4208 | 0 |
| 1778975820 | 10.4399 | 0 | 0.00 | 10.4399 | 10.4399 | 10.4399 | 0 |
| 1778889420 | 10.4399 | -0.05 | -0.47 | 10.48876 | 10.4869 | 10.4252 | 0 |
| 1778803020 | 10.4896 | -0.1 | -0.95 | 10.59029 | 10.6003 | 10.4834 | 0 |
| 1778716620 | 10.59022 | -0.01 | -0.07 | 10.595285 | 10.6097 | 10.5608 | 0 |
| 1778630220 | 10.5976 | -0.05 | -0.49 | 10.64964 | 10.6377 | 10.5697 | 0 |
| 1778543820 | 10.6502 | -0.03 | -0.26 | 10.64277 | 10.6899 | 10.6308 | 0 |
| 1778457420 | 10.678 | 0 | 0.00 | 10.678 | 10.678 | 10.678 | 0 |
| 1778371020 | 10.678 | 0 | 0.00 | 10.678 | 10.678 | 10.678 | 0 |
| 1778284620 | 10.678 | 0.06 | 0.55 | 10.618545 | 10.6805 | 10.6051 | 0 |
| 1778198220 | 10.6193 | -0.03 | -0.27 | 10.647485 | 10.6761 | 10.61 | 0 |
| 1778111820 | 10.64789 | 0.02 | 0.15 | 10.63221 | 10.6911 | 10.6268 | 0 |
| 1778025420 | 10.63192 | 0.03 | 0.31 | 10.59902 | 10.6423 | 10.5876 | 0 |
| 1777939020 | 10.59925 | -0.04 | -0.41 | 10.64057 | 10.6543 | 10.585 | 0 |
| 1777852620 | 10.6425 | 0 | 0.04 | 10.6387 | 10.658775 | 10.6387 | 0 |
| 1777766220 | 10.6387 | 0 | 0.00 | 10.6387 | 10.6387 | 10.6387 | 0 |
| 1777679820 | 10.6387 | -0.02 | -0.16 | 10.655145 | 10.7016 | 10.6301 | 0 |
| 1777593420 | 10.655225 | 0.08 | 0.80 | 10.572085 | 10.6635 | 10.5422 | 0 |
| 1777507020 | 10.5703 | -0.03 | -0.25 | 10.59685 | 10.593 | 10.5456 | 0 |
| 1777420620 | 10.59699 | -0.01 | -0.11 | 10.6087 | 10.6058 | 10.5499 | 0 |
| 1777334220 | 10.60836 | 0.02 | 0.18 | 10.588295 | 10.6409 | 10.5979 | 0 |
| 1777247820 | 10.5897 | -0.02 | -0.14 | 10.6048 | 10.6048 | 10.580205 | 0 |
| 1777161420 | 10.6048 | 0 | 0.00 | 10.6048 | 10.6048 | 10.6048 | 0 |
| 1777075020 | 10.6048 | 0.06 | 0.54 | 10.546935 | 10.6075 | 10.5432 | 0 |
| 1776988620 | 10.5478 | -0.03 | -0.24 | 10.57329 | 10.5895 | 10.5331 | 0 |
| 1776902220 | 10.57341 | -0.01 | -0.05 | 10.579565 | 10.6013 | 10.5662 | 0 |
| 1776815820 | 10.5786 | -0.02 | -0.16 | 10.5945 | 10.6036 | 10.5521 | 0 |
| 1776729420 | 10.595645 | -0.01 | -0.05 | 10.559035 | 10.6066 | 10.5589 | 0 |
| 1776642960 | 10.6014 | 0 | 0.00 | 10.6014 | 10.6014 | 10.6014 | 0 |
| 1776556560 | 10.6014 | 0 | 0.00 | 10.6015 | 10.6015 | 10.6014 | 0 |
| 1776470220 | 10.6013 | 0.02 | 0.19 | 10.580315 | 10.6484 | 10.5694 | 0 |
| 1776383820 | 10.581155 | -0.05 | -0.47 | 10.6324 | 10.6375 | 10.5777 | 0 |
| 1776297420 | 10.63123 | -0 | -0.03 | 10.6355 | 10.6429 | 10.6103 | 0 |
| 1776211020 | 10.63417 | 0.05 | 0.48 | 10.5835 | 10.64545 | 10.581 | 0 |
| 1776124620 | 10.5836 | 0.1 | 0.91 | 10.49155 | 10.5851 | 10.49338 | 0 |
| 1776038220 | 10.4881 | -0.05 | -0.48 | 10.5388 | 10.5388 | 10.48005 | 0 |
| 1775951820 | 10.5388 | 0 | 0.00 | 10.5388 | 10.5388 | 10.5388 | 0 |
| 1775865420 | 10.5388 | 0.02 | 0.18 | 10.519615 | 10.5579 | 10.5034 | 0 |
| 1775779020 | 10.520365 | 0.03 | 0.29 | 10.489735 | 10.544 | 10.4827 | 0 |
| 1775692620 | 10.49028 | -0.01 | -0.06 | 10.49929 | 10.5611 | 10.4791 | 0 |
| 1775606220 | 10.4961 | 0.12 | 1.20 | 10.371345 | 10.5072 | 10.3593 | 0 |
| 1775519820 | 10.371405 | 0.04 | 0.35 | 10.334445 | 10.3996 | 10.3504 | 0 |
| 1775433420 | 10.33548 | -0.01 | -0.12 | 10.3475 | 10.3475 | 10.32819 | 0 |
| 1775347020 | 10.3475 | 0 | 0.00 | 10.3475 | 10.3475 | 10.3475 | 0 |
| 1775260620 | 10.3475 | -0.02 | -0.21 | 10.3683 | 10.3804 | 10.3358 | 0 |
| 1775174220 | 10.3689 | -0.06 | -0.54 | 10.4246 | 10.38439 | 10.3304 | 0 |
| 1775087820 | 10.42557 | 0.04 | 0.43 | 10.3814 | 10.461 | 10.3714 | 0 |
| 1775001420 | 10.3814 | 0.06 | 0.60 | 10.321005 | 10.39791 | 10.328035 | 0 |
| 1774915020 | 10.3196 | -0.05 | -0.46 | 10.36992 | 10.4041 | 10.3172 | 0 |
| 1774828620 | 10.366825 | -0.02 | -0.16 | 10.383 | 10.395535 | 10.36569 | 0 |
| 1774742220 | 10.383 | 0 | 0.00 | 10.383 | 10.383 | 10.383 | 0 |
| 1774655820 | 10.383 | -0.05 | -0.49 | 10.4368 | 10.454805 | 10.3759 | 0 |
| 1774569420 | 10.4341 | -0.01 | -0.14 | 10.448895 | 10.46893 | 10.4171 | 0 |
| 1774483020 | 10.448265 | -0.05 | -0.51 | 10.49997 | 10.4972 | 10.443 | 0 |
| 1774396620 | 10.5021 | -0.02 | -0.14 | 10.5184 | 10.53659 | 10.450975 | 0 |
| 1774310220 | 10.51724 | 0.07 | 0.63 | 10.446025 | 10.55791 | 10.38033 | 0 |
| 1774223820 | 10.4516 | 0 | 0.00 | 10.4516 | 10.4516 | 10.4516 | 0 |
| 1774137420 | 10.4516 | 0 | 0.00 | 10.4516 | 10.4516 | 10.4516 | 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。
