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 | -0.05028 | -0.508437298548 | 9.889125 | 9.8999 | 9.8087 | 0 | 0 | FX |
| 4 | -0.194945 | -1.94288499161 | 10.03379 | 10.1419 | 9.8087 | 0 | 0 | FX |
| 12 | -0.45213 | -4.39346126096 | 10.290975 | 10.4547 | 9.8087 | 0 | 0 | FX |
| 26 | -0.07331 | -0.739596989757 | 9.912155 | 10.4547 | 9.8087 | 0 | 0 | FX |
| 52 | 0.09178 | 0.941616784129 | 9.747065 | 10.4547 | 9.6378 | 0 | 0 | FX |
| 156 | -0.642075 | -6.12613205711 | 10.48092 | 10.7123 | 8.218955 | 0 | 0 | FX |
| 260 | -0.277705 | -2.74505636803 | 10.11655 | 11.0528 | 8.218955 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 9.8478999 | -0.03 | -0.34 | 9.88013 | 9.8953 | 9.8306 | 0 |
| 1732060620 | 9.8811 | 0.01 | 0.13 | 9.8686399 | 9.8811 | 9.8162749 | 0 |
| 1731974220 | 9.86857 | 0.04 | 0.45 | 9.824545 | 9.8763 | 9.818 | 0 |
| 1731887820 | 9.824545 | 0 | 0.01 | 9.8237 | 9.839075 | 9.817115 | 0 |
| 1731801420 | 9.8237 | 0 | 0.00 | 9.8237 | 9.8237 | 9.8237 | 0 |
| 1731715020 | 9.8237 | -0.03 | -0.31 | 9.854875 | 9.8847 | 9.8087 | 0 |
| 1731628620 | 9.854545 | -0.03 | -0.33 | 9.888425 | 9.8999 | 9.8307 | 0 |
| 1731542220 | 9.887115 | -0.02 | -0.21 | 9.906635 | 9.9317499 | 9.87178 | 0 |
| 1731455820 | 9.9078 | -0.1 | -1.01 | 10.010015 | 9.994 | 9.8928999 | 0 |
| 1731369420 | 10.0092 | -0.03 | -0.33 | 10.042 | 10.04609 | 9.9951 | 0 |
| 1731283020 | 10.04283 | -0 | -0.02 | 10.0453 | 10.0453 | 10.02701 | 0 |
| 1731196620 | 10.0453 | 0 | 0.00 | 10.0453 | 10.0453 | 10.0453 | 0 |
| 1731110220 | 10.0453 | -0.04 | -0.42 | 10.0885 | 10.0884 | 10.017735 | 0 |
| 1731023820 | 10.08788 | 0.07 | 0.70 | 10.01763 | 10.1108 | 10.02337 | 0 |
| 1730937420 | 10.017795 | -0.12 | -1.17 | 10.133745 | 10.0531 | 9.9807 | 0 |
| 1730851020 | 10.13597 | 0.07 | 0.66 | 10.0687 | 10.1419 | 10.0718 | 0 |
| 1730764620 | 10.06916 | -0 | -0.03 | 10.07324 | 10.1046 | 10.0535 | 0 |
| 1730678220 | 10.07262 | 0.02 | 0.17 | 10.0553 | 10.090705 | 10.0553 | 0 |
| 1730591820 | 10.0553 | 0 | 0.00 | 10.0553 | 10.0553 | 10.0553 | 0 |
| 1730505420 | 10.0553 | 0.03 | 0.29 | 10.02571 | 10.0963 | 10.0192 | 0 |
| 1730419020 | 10.0263 | -0.04 | -0.44 | 10.068785 | 10.1059 | 9.98287 | 0 |
| 1730332620 | 10.070725 | -0.04 | -0.41 | 10.111095 | 10.13708 | 10.0534 | 0 |
| 1730246220 | 10.1126 | 0.03 | 0.30 | 10.082715 | 10.1169 | 10.0713 | 0 |
| 1730159820 | 10.08194 | 0.01 | 0.13 | 10.069285 | 10.1046 | 10.0557 | 0 |
| 1730073420 | 10.0693 | -0 | -0.02 | 10.0716 | 10.076975 | 10.06827 | 0 |
| 1729986960 | 10.0716 | 0 | 0.00 | 10.0716 | 10.0716 | 10.0716 | 0 |
| 1729900620 | 10.0716 | -0.01 | -0.07 | 10.079575 | 10.1004 | 10.0679 | 0 |
| 1729814220 | 10.07844 | 0.05 | 0.46 | 10.03348 | 10.09324 | 10.0385 | 0 |
| 1729727820 | 10.03261 | -0.06 | -0.57 | 10.08813 | 10.1 | 10.0292 | 0 |
| 1729641420 | 10.08989 | -0 | -0.02 | 10.09209 | 10.1194 | 10.06157 | 0 |
| 1729555020 | 10.09219 | -0.05 | -0.49 | 10.1421 | 10.1424 | 10.0853 | 0 |
| 1729468620 | 10.141565 | -0 | -0.00 | 10.1417 | 10.14628 | 10.131495 | 0 |
| 1729382220 | 10.1417 | 0 | 0.00 | 10.1417 | 10.1417 | 10.1417 | 0 |
| 1729295820 | 10.1417 | 0.02 | 0.24 | 10.11763 | 10.154455 | 10.115 | 0 |
| 1729209420 | 10.117545 | 0.02 | 0.24 | 10.095025 | 10.125065 | 10.0832 | 0 |
| 1729123020 | 10.0936 | -0.06 | -0.55 | 10.14881 | 10.1597 | 10.0835 | 0 |
| 1729036620 | 10.14897 | 0.01 | 0.06 | 10.1428 | 10.1798 | 10.126 | 0 |
| 1728950220 | 10.14271 | 0 | 0.01 | 10.14212 | 10.1565 | 10.1142 | 0 |
| 1728863820 | 10.141925 | -0.02 | -0.20 | 10.1627 | 10.1627 | 10.1375 | 0 |
| 1728777420 | 10.1627 | 0 | 0.00 | 10.1627 | 10.1627 | 10.1627 | 0 |
| 1728691020 | 10.1627 | 0.02 | 0.15 | 10.148455 | 10.1698 | 10.13372 | 0 |
| 1728604620 | 10.1473 | -0.01 | -0.09 | 10.15578 | 10.1766 | 10.11707 | 0 |
| 1728518220 | 10.15693 | -0.02 | -0.22 | 10.1793 | 10.1808 | 10.1438 | 0 |
| 1728431820 | 10.1791 | 0.02 | 0.17 | 10.162915 | 10.1957 | 10.15 | 0 |
| 1728345420 | 10.161665 | -0.03 | -0.31 | 10.191405 | 10.1976 | 10.1427 | 0 |
| 1728259020 | 10.192875 | -0 | -0.01 | 10.1937 | 10.1945 | 10.18437 | 0 |
| 1728172620 | 10.1937 | 0 | 0.00 | 10.1937 | 10.1937 | 10.1937 | 0 |
| 1728086220 | 10.1937 | -0 | -0.04 | 10.194935 | 10.2294 | 10.15373 | 0 |
| 1727999820 | 10.197325 | -0.1 | -0.97 | 10.294735 | 10.2939 | 10.1688 | 0 |
| 1727913420 | 10.29728 | -0.02 | -0.18 | 10.317005 | 10.3322 | 10.2836 | 0 |
| 1727827020 | 10.315545 | -0.08 | -0.79 | 10.39991 | 10.406 | 10.288995 | 0 |
| 1727740620 | 10.398195 | -0.01 | -0.05 | 10.403605 | 10.4276 | 10.3756 | 0 |
| 1727654220 | 10.40321 | 0.01 | 0.10 | 10.3927 | 10.4045 | 10.392225 | 0 |
| 1727567760 | 10.3927 | 0 | 0.00 | 10.3927 | 10.3927 | 10.3927 | 0 |
| 1727481360 | 10.3927 | -0.04 | -0.38 | 10.43221 | 10.4348 | 10.3837 | 0 |
| 1727395020 | 10.431865 | 0.06 | 0.61 | 10.366625 | 10.451 | 10.3793 | 0 |
| 1727308620 | 10.3691 | -0.08 | -0.77 | 10.4497 | 10.4547 | 10.3594 | 0 |
| 1727222220 | 10.4494 | 0.06 | 0.53 | 10.394185 | 10.4521 | 10.3767 | 0 |
| 1727135820 | 10.39425 | 0.02 | 0.21 | 10.37071 | 10.4027 | 10.315265 | 0 |
| 1727049420 | 10.372025 | -0 | -0.04 | 10.3757 | 10.38106 | 10.3713 | 0 |
| 1726963020 | 10.3757 | 0 | 0.00 | 10.3757 | 10.3757 | 10.3757 | 0 |
| 1726876620 | 10.3757 | 0.03 | 0.25 | 10.352765 | 10.3962 | 10.33938 | 0 |
| 1726790220 | 10.350245 | 0.06 | 0.60 | 10.29029 | 10.3774 | 10.287 | 0 |
| 1726703820 | 10.28849 | 0.03 | 0.25 | 10.261865 | 10.3605 | 10.2527 | 0 |
| 1726617420 | 10.2628 | -0.03 | -0.30 | 10.294105 | 10.3098 | 10.2446 | 0 |
| 1726531020 | 10.29417 | 0.05 | 0.50 | 10.243025 | 10.3037 | 10.2524 | 0 |
| 1726444620 | 10.2429 | 0.01 | 0.08 | 10.2348 | 10.2455 | 10.231645 | 0 |
| 1726358220 | 10.2348 | 0 | 0.00 | 10.2348 | 10.2348 | 10.2348 | 0 |
| 1726271820 | 10.2348 | -0.01 | -0.12 | 10.24522 | 10.2625 | 10.2265 | 0 |
| 1726185420 | 10.2474 | 0.08 | 0.79 | 10.16682 | 10.2474 | 10.1584 | 0 |
| 1726099020 | 10.166885 | -0.03 | -0.32 | 10.199475 | 10.2232 | 10.1395 | 0 |
| 1726012620 | 10.1998 | 0.01 | 0.09 | 10.19075 | 10.2201 | 10.1738 | 0 |
| 1725926220 | 10.190195 | -0.05 | -0.46 | 10.23728 | 10.2389 | 10.1885 | 0 |
| 1725839820 | 10.2378 | 0 | 0.00 | 10.2374 | 10.2432 | 10.22841 | 0 |
| 1725753420 | 10.2374 | 0 | 0.00 | 10.2374 | 10.2374 | 10.2374 | 0 |
| 1725667020 | 10.2374 | -0.03 | -0.32 | 10.269665 | 10.31409 | 10.2189 | 0 |
| 1725580620 | 10.26994 | 0.02 | 0.22 | 10.24714 | 10.2796 | 10.2387 | 0 |
| 1725494220 | 10.24693 | 0.02 | 0.21 | 10.22561 | 10.2712 | 10.2149 | 0 |
| 1725407820 | 10.2251 | -0.02 | -0.20 | 10.245405 | 10.251605 | 10.2067 | 0 |
| 1725321420 | 10.24589 | 0.01 | 0.07 | 10.23846 | 10.2571 | 10.2322 | 0 |
| 1725235020 | 10.2392 | 0 | 0.00 | 10.2392 | 10.2392 | 10.2392 | 0 |
| 1725148620 | 10.2392 | 0 | 0.00 | 10.2392 | 10.2392 | 10.2392 | 0 |
| 1725062220 | 10.2392 | -0.03 | -0.26 | 10.26582 | 10.2903 | 10.2222 | 0 |
| 1724975820 | 10.2663 | -0.02 | -0.24 | 10.291035 | 10.3163 | 10.247255 | 0 |
| 1724889420 | 10.290755 | -0.05 | -0.50 | 10.34131 | 10.334 | 10.2709 | 0 |
| 1724803020 | 10.34227 | 0.06 | 0.56 | 10.28514 | 10.3634 | 10.2869 | 0 |
| 1724716620 | 10.28486 | -0.02 | -0.16 | 10.30144 | 10.2995 | 10.2742 | 0 |
| 1724630220 | 10.301225 | 0 | 0.01 | 10.29493 | 10.310735 | 10.290465 | 0 |
| 1724543820 | 10.3004 | 0 | 0.00 | 10.3004 | 10.3004 | 10.3004 | 0 |
| 1724457420 | 10.3004 | 0.09 | 0.87 | 10.21039 | 10.3144 | 10.2157 | 0 |
| 1724371020 | 10.21168 | 0.01 | 0.10 | 10.20315 | 10.2374 | 10.1958 | 0 |
| 1724284620 | 10.2019 | 0.05 | 0.50 | 10.150785 | 10.22467 | 10.13717 | 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
