Hot Features
プレミアム
Pound Sterling vs Haitian Gourde (GBPHTG)
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 | -1.31409 | -0.787895445161 | 166.78482 | 166.51938 | 163.78065 | 0 | 0 | FX |
| 4 | -6.0353 | -3.5190016351 | 171.50603 | 171.74516 | 163.78065 | 0 | 0 | FX |
| 12 | -7.39296 | -4.27675702167 | 172.86369 | 177.5242 | 163.78065 | 0 | 0 | FX |
| 26 | -3.63485 | -2.14945597892 | 169.10558 | 177.5242 | 163.78065 | 0 | 0 | FX |
| 52 | -0.87298 | -0.524804935516 | 166.34371 | 177.5242 | 163.24374 | 0 | 0 | FX |
| 156 | 33.62885 | 25.5069557564 | 131.84188 | 195.04348 | 125.96901 | 0 | 0 | FX |
| 260 | 40.41166 | 32.3140576689 | 125.05907 | 195.04348 | 80.501401 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 164.53029 | -0.15 | -0.09 | 164.48066 | 165.851 | 163.91131 | 0 |
| 1732579020 | 164.6802 | 0.24 | 0.14 | 165.19496 | 165.58734 | 163.78065 | 0 |
| 1732492620 | 164.44363 | 0 | 0.00 | 164.44363 | 164.44363 | 164.44363 | 0 |
| 1732406220 | 164.44363 | -0.16 | -0.10 | 164.60295 | 164.60295 | 164.44363 | 0 |
| 1732319820 | 164.60295 | -0.61 | -0.37 | 165.24825 | 165.99592 | 164.23513 | 0 |
| 1732233420 | 165.21674 | -1.02 | -0.61 | 166.2724 | 166.39472 | 165.1314 | 0 |
| 1732147020 | 166.2389 | -0.53 | -0.32 | 166.78482 | 166.51938 | 165.57063 | 0 |
| 1732060620 | 166.76709 | 0.97 | 0.58 | 165.79856 | 166.76709 | 164.93267 | 0 |
| 1731974220 | 165.79922 | -0.18 | -0.11 | 165.95613 | 166.73851 | 165.63183 | 0 |
| 1731887820 | 165.98112 | -0.01 | -0.00 | 165.98704 | 166.21067 | 165.88181 | 0 |
| 1731801420 | 165.98704 | 0 | 0.00 | 165.98704 | 166.31806 | 165.98704 | 0 |
| 1731715020 | 165.98704 | -0.39 | -0.24 | 166.38576 | 166.89867 | 165.71539 | 0 |
| 1731628620 | 166.38182 | -0.8 | -0.48 | 167.22279 | 168.28634 | 166.16833 | 0 |
| 1731542220 | 167.18529 | -0.45 | -0.27 | 167.64465 | 167.959 | 166.94909 | 0 |
| 1731455820 | 167.63216 | -1.72 | -1.02 | 169.33889 | 169.20608 | 167.41698 | 0 |
| 1731369420 | 169.35139 | -1.57 | -0.92 | 170.88539 | 171.04125 | 169.1455 | 0 |
| 1731283020 | 170.91715 | 0.83 | 0.49 | 170.93236 | 170.93501 | 170.63463 | 0 |
| 1731196620 | 170.08778 | 0 | 0.00 | 170.08778 | 170.08778 | 170.08778 | 0 |
| 1731110220 | 170.08778 | -0.64 | -0.38 | 170.73865 | 170.68813 | 169.63619 | 0 |
| 1731023820 | 170.73141 | 1.23 | 0.73 | 169.52414 | 171.07534 | 169.57646 | 0 |
| 1730937420 | 169.49914 | -2.23 | -1.30 | 171.6257 | 170.15546 | 168.87749 | 0 |
| 1730851020 | 171.73165 | 1.15 | 0.67 | 170.56537 | 171.73165 | 170.60619 | 0 |
| 1730764620 | 170.58644 | 0.34 | 0.20 | 170.24591 | 171.08485 | 169.93071 | 0 |
| 1730678220 | 170.24459 | 0.43 | 0.25 | 169.81941 | 170.48118 | 169.81941 | 0 |
| 1730591820 | 169.81941 | -0.33 | -0.19 | 170.14564 | 170.14564 | 169.81941 | 0 |
| 1730505420 | 170.14564 | 0.54 | 0.32 | 169.58987 | 170.82743 | 169.36103 | 0 |
| 1730419020 | 169.60368 | -1.07 | -0.63 | 170.67762 | 170.89644 | 168.94809 | 0 |
| 1730332620 | 170.67499 | -0.85 | -0.49 | 171.50603 | 171.74516 | 170.40168 | 0 |
| 1730246220 | 171.52251 | 0.63 | 0.37 | 170.88395 | 171.56008 | 170.86964 | 0 |
| 1730159820 | 170.88856 | -0.04 | -0.02 | 170.9281 | 171.44059 | 170.69659 | 0 |
| 1730073420 | 170.92744 | -0.06 | -0.04 | 170.99102 | 171.15829 | 170.91425 | 0 |
| 1729986960 | 170.99102 | 0 | 0.00 | 170.99102 | 170.99102 | 170.99102 | 0 |
| 1729900620 | 170.99102 | 0.04 | 0.02 | 170.98038 | 171.10584 | 170.39641 | 0 |
| 1729814220 | 170.95204 | 1.06 | 0.63 | 169.91904 | 171.17347 | 169.90626 | 0 |
| 1729727820 | 169.88944 | -1.04 | -0.61 | 170.90425 | 171.50888 | 169.8401 | 0 |
| 1729641420 | 170.93322 | 0.08 | 0.05 | 170.8681 | 171.80131 | 170.4533 | 0 |
| 1729555020 | 170.85033 | -0.4 | -0.23 | 171.24956 | 171.53539 | 170.80164 | 0 |
| 1729468620 | 171.24956 | 0.04 | 0.02 | 171.20757 | 171.33617 | 171.17477 | 0 |
| 1729382220 | 171.20757 | -0.56 | -0.33 | 171.76834 | 171.76834 | 171.20757 | 0 |
| 1729295820 | 171.76834 | 0.44 | 0.25 | 171.30562 | 172.61961 | 171.37284 | 0 |
| 1729209420 | 171.33195 | 0.21 | 0.12 | 171.12738 | 171.85518 | 170.86798 | 0 |
| 1729123020 | 171.12408 | -1.1 | -0.64 | 172.20247 | 172.59299 | 170.95349 | 0 |
| 1729036620 | 172.2262 | 0.2 | 0.11 | 172.07211 | 172.68817 | 171.83239 | 0 |
| 1728950220 | 172.02866 | 0.01 | 0.01 | 172.02273 | 172.45427 | 171.58687 | 0 |
| 1728863820 | 172.01746 | -0.28 | -0.16 | 172.29299 | 172.37209 | 172.00296 | 0 |
| 1728777420 | 172.29299 | 0 | 0.00 | 172.29299 | 172.29299 | 172.29299 | 0 |
| 1728691020 | 172.29299 | 0.16 | 0.09 | 172.1519 | 172.48678 | 171.85469 | 0 |
| 1728604620 | 172.12949 | -0.19 | -0.11 | 172.31426 | 173.02065 | 171.63986 | 0 |
| 1728518220 | 172.32283 | -0.29 | -0.17 | 172.5939 | 172.81595 | 172.21207 | 0 |
| 1728431820 | 172.61104 | 0.16 | 0.09 | 172.46976 | 172.847 | 172.02115 | 0 |
| 1728345420 | 172.45526 | -1.3 | -0.75 | 173.72734 | 174.03703 | 172.23976 | 0 |
| 1728259020 | 173.75515 | 0.04 | 0.02 | 173.71874 | 173.76508 | 173.50029 | 0 |
| 1728172620 | 173.71874 | 0 | 0.00 | 173.71874 | 173.71874 | 173.71874 | 0 |
| 1728086220 | 173.71874 | 0.3 | 0.18 | 173.37348 | 173.95736 | 172.27791 | 0 |
| 1727999820 | 173.41375 | -1.43 | -0.82 | 174.80216 | 175.16506 | 172.82614 | 0 |
| 1727913420 | 174.84302 | -0.15 | -0.09 | 175.02588 | 175.88907 | 174.61105 | 0 |
| 1727827020 | 174.99226 | -1.24 | -0.70 | 176.24736 | 177.20721 | 174.54465 | 0 |
| 1727740620 | 176.23155 | -0.1 | -0.06 | 176.35583 | 176.77835 | 175.9654 | 0 |
| 1727654220 | 176.33474 | 0.14 | 0.08 | 176.1898 | 176.35583 | 176.11073 | 0 |
| 1727567760 | 176.1898 | 0 | 0.00 | 176.1898 | 176.1898 | 176.1898 | 0 |
| 1727481360 | 176.1898 | -0.96 | -0.54 | 177.15915 | 176.931 | 176.09756 | 0 |
| 1727395020 | 177.14726 | 0.48 | 0.27 | 176.61897 | 177.5242 | 176.39224 | 0 |
| 1727308620 | 176.6654 | -0.83 | -0.47 | 177.49716 | 177.0374 | 175.57821 | 0 |
| 1727222220 | 177.49518 | 1.68 | 0.96 | 175.79611 | 177.49716 | 175.82545 | 0 |
| 1727135820 | 175.81192 | 0.05 | 0.03 | 175.38179 | 175.93835 | 174.84003 | 0 |
| 1727049420 | 175.76541 | 0 | 0.00 | 175.76541 | 175.76541 | 175.76541 | 0 |
| 1726963020 | 175.76541 | 0 | 0.00 | 175.76541 | 175.76541 | 175.76541 | 0 |
| 1726876620 | 175.76541 | 0.51 | 0.29 | 175.29619 | 175.95019 | 175.13386 | 0 |
| 1726790220 | 175.25923 | 1.02 | 0.59 | 174.24924 | 176.39115 | 174.4964 | 0 |
| 1726703820 | 174.23934 | 0.37 | 0.22 | 173.85995 | 175.48929 | 173.57846 | 0 |
| 1726617420 | 173.86458 | -0.29 | -0.16 | 174.15363 | 174.42594 | 173.40644 | 0 |
| 1726531020 | 174.14968 | 0.63 | 0.37 | 173.49864 | 174.28876 | 173.49603 | 0 |
| 1726444620 | 173.51515 | 0.41 | 0.24 | 173.14142 | 173.51515 | 173.14142 | 0 |
| 1726358220 | 173.10204 | 0 | 0.00 | 173.10204 | 173.10204 | 173.10204 | 0 |
| 1726271820 | 173.10204 | 0.13 | 0.08 | 172.96708 | 173.56372 | 171.72272 | 0 |
| 1726185420 | 172.97103 | 1.16 | 0.68 | 171.80049 | 172.98552 | 171.7342 | 0 |
| 1726099020 | 171.80905 | -0.76 | -0.44 | 172.58106 | 173.22225 | 171.32942 | 0 |
| 1726012620 | 172.57051 | 0.56 | 0.33 | 172.01856 | 172.77499 | 172.09918 | 0 |
| 1725926220 | 172.00803 | -1.57 | -0.91 | 173.56105 | 173.75543 | 171.92696 | 0 |
| 1725839820 | 173.5822 | 0.17 | 0.10 | 173.57559 | 173.66746 | 173.48967 | 0 |
| 1725753420 | 173.40949 | 0 | 0.00 | 173.40949 | 173.40949 | 173.40949 | 0 |
| 1725667020 | 173.40949 | 0.07 | 0.04 | 173.32421 | 174.75113 | 173.09108 | 0 |
| 1725580620 | 173.34395 | 0.52 | 0.30 | 172.82116 | 173.57481 | 172.75137 | 0 |
| 1725494220 | 172.82248 | -0.05 | -0.03 | 172.86369 | 173.73897 | 172.53907 | 0 |
| 1725407820 | 172.87292 | -0.39 | -0.22 | 173.25803 | 173.34224 | 172.53214 | 0 |
| 1725321420 | 173.26264 | -0.09 | -0.05 | 173.35108 | 173.72729 | 173.08663 | 0 |
| 1725235020 | 173.35504 | -0.02 | -0.01 | 173.3722 | 173.43162 | 173.29958 | 0 |
| 1725148620 | 173.3722 | 0.26 | 0.15 | 173.11212 | 173.3722 | 173.11212 | 0 |
| 1725062220 | 173.11212 | -0.96 | -0.55 | 174.0643 | 174.29357 | 172.85568 | 0 |
| 1724975820 | 174.07422 | 0.05 | 0.03 | 174.00749 | 174.39352 | 173.35226 | 0 |
| 1724889420 | 174.02002 | -0.77 | -0.44 | 174.78057 | 174.48623 | 173.60566 | 0 |
| 1724803020 | 174.78848 | 0.8 | 0.46 | 173.95522 | 174.8999 | 174.09563 | 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
