Hot Features
プレミアム
Pound Sterling vs Haitian Gourde (GBPHTG)
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 | 2.0094 | 1.16207949655 | 172.91416 | 175.19339 | 172.63918 | 0 | 0 | FX |
| 4 | 0.74539 | 0.427946854649 | 174.17817 | 175.97337 | 171.75186 | 0 | 0 | FX |
| 12 | -1.89064 | -1.0692806347 | 176.8142 | 179.0061 | 171.75186 | 0 | 0 | FX |
| 26 | -1.71558 | -0.971234348174 | 176.63914 | 181.51079 | 171.75186 | 0 | 0 | FX |
| 52 | -4.30181 | -2.4002238076 | 179.22537 | 181.51079 | 170.20226 | 0 | 0 | FX |
| 156 | -0.94372 | -0.536609197572 | 175.86728 | 182.39565 | 157.93809 | 0 | 0 | FX |
| 260 | 44.87846 | 34.5099200201 | 130.0451 | 195.04348 | 125.96901 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 174.68501 | -0.02 | -0.01 | 174.67398 | 175.10646 | 174.33791 | 0 |
| 1783295820 | 174.70277 | -0.49 | -0.28 | 175.19339 | 175.19339 | 174.5981 | 0 |
| 1783209360 | 175.19339 | 0.34 | 0.20 | 174.85203 | 175.19339 | 174.85203 | 0 |
| 1783123020 | 174.85203 | 0.4 | 0.23 | 174.46263 | 174.8913 | 173.99998 | 0 |
| 1783036620 | 174.44824 | 0.77 | 0.44 | 173.65383 | 175.03414 | 173.7637 | 0 |
| 1782950220 | 173.67934 | 0.8 | 0.47 | 172.89012 | 173.83432 | 172.85978 | 0 |
| 1782863820 | 172.87512 | -0.07 | -0.04 | 172.91416 | 173.60745 | 172.63918 | 0 |
| 1782777420 | 172.94939 | 0.42 | 0.25 | 172.48786 | 173.34883 | 172.71089 | 0 |
| 1782691020 | 172.52447 | -0.05 | -0.03 | 172.5748 | 172.75782 | 172.4493 | 0 |
| 1782604620 | 172.5748 | 0 | 0.00 | 172.5748 | 172.64639 | 172.5748 | 0 |
| 1782518220 | 172.5748 | 0.68 | 0.40 | 171.93747 | 172.95522 | 171.90635 | 0 |
| 1782431820 | 171.89575 | -0.22 | -0.13 | 172.078 | 172.85309 | 171.75186 | 0 |
| 1782345420 | 172.11591 | -0.81 | -0.47 | 172.93304 | 173.03392 | 171.81847 | 0 |
| 1782259020 | 172.92911 | -0.16 | -0.09 | 173.08169 | 173.51953 | 172.41902 | 0 |
| 1782172620 | 173.08757 | 0.61 | 0.36 | 172.54678 | 173.43974 | 172.23394 | 0 |
| 1782086220 | 172.47494 | -0.34 | -0.20 | 173.20912 | 173.20912 | 172.08019 | 0 |
| 1781999820 | 172.8146 | 0 | 0.00 | 172.8146 | 172.8146 | 172.8146 | 0 |
| 1781913420 | 172.8146 | 0.16 | 0.09 | 172.66729 | 173.15641 | 172.15266 | 0 |
| 1781827020 | 172.65159 | -1.1 | -0.63 | 173.79059 | 174.0767 | 172.55678 | 0 |
| 1781740620 | 173.74943 | -1.67 | -0.95 | 175.42669 | 175.53579 | 173.28891 | 0 |
| 1781654220 | 175.42277 | 0.07 | 0.04 | 175.34793 | 175.8221 | 175.14118 | 0 |
| 1781567820 | 175.35381 | -0.49 | -0.28 | 175.85832 | 175.97337 | 175.22309 | 0 |
| 1781481420 | 175.84263 | 0.54 | 0.31 | 175.30595 | 175.90081 | 174.73724 | 0 |
| 1781395020 | 175.30595 | 0 | 0.00 | 175.30595 | 175.30595 | 174.7312 | 0 |
| 1781308620 | 175.30595 | 0.06 | 0.03 | 175.25201 | 175.49225 | 174.36314 | 0 |
| 1781222220 | 175.24613 | 0.42 | 0.24 | 174.85717 | 175.44536 | 174.07626 | 0 |
| 1781135820 | 174.82511 | 0.05 | 0.03 | 174.76326 | 175.6233 | 174.68641 | 0 |
| 1781049420 | 174.77764 | 0.59 | 0.34 | 174.17817 | 175.24949 | 174.36366 | 0 |
| 1780963020 | 174.18796 | -0.24 | -0.14 | 174.41297 | 174.74453 | 174.04609 | 0 |
| 1780876620 | 174.42866 | -0.09 | -0.05 | 174.52022 | 175.1415 | 174.18277 | 0 |
| 1780790220 | 174.52022 | 0 | 0.00 | 174.52022 | 174.52022 | 174.52022 | 0 |
| 1780703820 | 174.52022 | -0.86 | -0.49 | 175.36241 | 176.5526 | 174.35869 | 0 |
| 1780617420 | 175.38201 | -0.15 | -0.08 | 175.52685 | 176.09519 | 175.34804 | 0 |
| 1780531020 | 175.53077 | -0.57 | -0.32 | 176.08207 | 176.22409 | 175.29743 | 0 |
| 1780444620 | 176.10105 | -0.12 | -0.07 | 176.22629 | 176.71013 | 176.05524 | 0 |
| 1780358220 | 176.21647 | 0.03 | 0.02 | 176.16467 | 176.48555 | 175.55136 | 0 |
| 1780271820 | 176.18497 | 0 | 0.00 | 176.18432 | 176.34803 | 176.08609 | 0 |
| 1780185420 | 176.18432 | -0.05 | -0.03 | 176.23016 | 176.23016 | 176.18432 | 0 |
| 1780099020 | 176.23016 | 0.24 | 0.14 | 175.99046 | 176.61127 | 174.89859 | 0 |
| 1780012620 | 175.98785 | 0.29 | 0.17 | 175.66274 | 176.03955 | 175.33389 | 0 |
| 1779926220 | 175.69547 | -0.1 | -0.05 | 175.79775 | 176.20681 | 175.60534 | 0 |
| 1779839820 | 175.79187 | -0.94 | -0.53 | 176.70506 | 176.63238 | 175.52339 | 0 |
| 1779753420 | 176.72928 | 0.74 | 0.42 | 175.9752 | 176.88903 | 175.84988 | 0 |
| 1779667020 | 175.98956 | -0.06 | -0.04 | 176.05326 | 176.06984 | 175.5268 | 0 |
| 1779580620 | 176.05326 | 0 | 0.00 | 176.05326 | 176.05326 | 175.91234 | 0 |
| 1779494220 | 176.05326 | 0.29 | 0.16 | 175.76615 | 176.31983 | 175.54761 | 0 |
| 1779407820 | 175.7655 | -0.13 | -0.07 | 175.8822 | 176.14277 | 175.26364 | 0 |
| 1779321420 | 175.89595 | 0.47 | 0.27 | 175.36879 | 176.24098 | 175.13116 | 0 |
| 1779235020 | 175.42509 | -0.38 | -0.22 | 175.81991 | 175.6961 | 175.18025 | 0 |
| 1779148620 | 175.80355 | 1.47 | 0.84 | 174.34908 | 176.02932 | 174.38314 | 0 |
| 1779062220 | 174.33533 | -0.25 | -0.14 | 174.59207 | 174.59207 | 174.33009 | 0 |
| 1778975820 | 174.58552 | 0 | 0.00 | 174.58552 | 174.58552 | 174.58552 | 0 |
| 1778889420 | 174.58552 | -0.81 | -0.46 | 175.38312 | 176.17759 | 174.41523 | 0 |
| 1778803020 | 175.39229 | -1.26 | -0.71 | 176.65584 | 177.04974 | 175.29341 | 0 |
| 1778716620 | 176.65453 | -0.2 | -0.11 | 176.85699 | 177.05937 | 176.13735 | 0 |
| 1778630220 | 176.85372 | -1.22 | -0.68 | 178.01871 | 177.86664 | 176.40313 | 0 |
| 1778543820 | 178.07041 | 0.11 | 0.06 | 177.98487 | 178.70459 | 177.78915 | 0 |
| 1778457420 | 177.96196 | -0.53 | -0.30 | 178.49612 | 178.54194 | 177.39639 | 0 |
| 1778370960 | 178.49612 | 0 | 0.00 | 178.49612 | 178.49612 | 178.07195 | 0 |
| 1778284620 | 178.49612 | 0.65 | 0.37 | 177.86634 | 178.99253 | 178.05894 | 0 |
| 1778198220 | 177.84469 | -0.05 | -0.03 | 177.91682 | 179.0061 | 177.73514 | 0 |
| 1778111820 | 177.89915 | 0.35 | 0.20 | 177.53068 | 178.56212 | 177.14779 | 0 |
| 1778025420 | 177.54966 | 0.44 | 0.25 | 177.0975 | 177.76573 | 176.89135 | 0 |
| 1777939020 | 177.10732 | -0.85 | -0.47 | 177.93343 | 178.16797 | 176.87564 | 0 |
| 1777852620 | 177.95243 | 0.05 | 0.03 | 178.22627 | 178.25903 | 177.86596 | 0 |
| 1777766220 | 177.90526 | 0 | 0.00 | 177.90526 | 177.90526 | 177.90526 | 0 |
| 1777679820 | 177.90526 | -0.34 | -0.19 | 178.22431 | 178.94888 | 177.77424 | 0 |
| 1777593420 | 178.24134 | 1.53 | 0.86 | 176.75979 | 178.33699 | 176.28683 | 0 |
| 1777507020 | 176.71459 | -0.41 | -0.23 | 177.14153 | 177.04606 | 176.34709 | 0 |
| 1777420620 | 177.12123 | -0.47 | -0.27 | 177.61989 | 177.62768 | 176.33934 | 0 |
| 1777334220 | 177.593 | 0.95 | 0.54 | 176.64053 | 177.82152 | 176.78039 | 0 |
| 1777247820 | 176.64315 | -0.51 | -0.29 | 176.39415 | 176.73203 | 176.38762 | 0 |
| 1777161420 | 177.14823 | 0 | 0.00 | 177.14823 | 177.14823 | 177.14823 | 0 |
| 1777075020 | 177.14823 | 0.7 | 0.40 | 176.42215 | 177.18749 | 176.31734 | 0 |
| 1776988620 | 176.45032 | -0.35 | -0.20 | 176.79488 | 177.4233 | 176.21056 | 0 |
| 1776902220 | 176.79946 | -0.08 | -0.05 | 176.91627 | 177.45719 | 176.69927 | 0 |
| 1776815820 | 176.87961 | -0.28 | -0.16 | 177.15203 | 177.26259 | 176.37864 | 0 |
| 1776729420 | 177.16316 | 0.07 | 0.04 | 177.2904 | 177.68066 | 176.83323 | 0 |
| 1776642960 | 177.09119 | 0 | 0.00 | 177.09119 | 177.09119 | 177.09119 | 0 |
| 1776556560 | 177.09119 | 0 | 0.00 | 177.09119 | 177.45779 | 177.09119 | 0 |
| 1776470220 | 177.09119 | 0.04 | 0.02 | 177.61645 | 178.0368 | 176.77887 | 0 |
| 1776383820 | 177.05179 | -0.54 | -0.30 | 177.61645 | 177.3253 | 176.61771 | 0 |
| 1776297420 | 177.59094 | -0.19 | -0.11 | 177.78422 | 177.96134 | 177.21411 | 0 |
| 1776211020 | 177.78553 | 0.97 | 0.55 | 176.8142 | 177.95906 | 176.75991 | 0 |
| 1776124620 | 176.82009 | 1.51 | 0.86 | 175.35325 | 176.82598 | 175.46192 | 0 |
| 1776038220 | 175.31398 | -1.05 | -0.59 | 176.35924 | 176.35924 | 175.20466 | 0 |
| 1775951820 | 176.35924 | 0 | 0.00 | 176.35924 | 176.35924 | 176.35924 | 0 |
| 1775865420 | 176.35924 | 0.45 | 0.25 | 175.88408 | 176.66333 | 175.68433 | 0 |
| 1775779020 | 175.91159 | 0.46 | 0.26 | 175.44972 | 176.28163 | 175.32525 | 0 |
| 1775692620 | 175.45299 | -0.23 | -0.13 | 175.73565 | 176.65635 | 173.90251 | 0 |
| 1775606220 | 175.68451 | 2.38 | 1.38 | 173.29389 | 175.82023 | 173.10728 | 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。
