Hot Features
プレミアム
Pound Sterling vs Hungarian Forint (GBPHUF)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.13 | 0.430324763877 | 494.975 | 499.915 | 489.63 | 0 | 0 | FX |
| 4 | 10.285 | 2.11269052216 | 486.82 | 499.915 | 484.405 | 0 | 0 | FX |
| 12 | 30.88 | 6.62341144297 | 466.225 | 499.915 | 465.8 | 0 | 0 | FX |
| 26 | 41.07 | 9.00588770599 | 456.035 | 499.915 | 455 | 0 | 0 | FX |
| 52 | 59.725 | 13.6551739906 | 437.38 | 499.915 | 437.135 | 0 | 0 | FX |
| 156 | 63.86 | 14.7399277545 | 433.245 | 502.875 | 0.5771345 | 0 | 0 | FX |
| 260 | 104.445 | 26.5993480365 | 392.66 | 502.875 | 0.5771345 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732924620 | 497.105 | -0.1 | -0.02 | 497.24 | 498.175 | 494.555 | 0 |
| 1732838220 | 497.205 | 2.02 | 0.41 | 495.185 | 499.88 | 495.275 | 0 |
| 1732751820 | 495.18 | 2.82 | 0.57 | 492.255 | 495.66 | 490.555 | 0 |
| 1732665420 | 492.355 | 0.93 | 0.19 | 492.12 | 493.29 | 490.14 | 0 |
| 1732579020 | 491.43 | -3.55 | -0.72 | 494.405 | 495.62 | 489.63 | 0 |
| 1732492620 | 494.975 | 0 | 0.00 | 494.975 | 494.975 | 494.975 | 0 |
| 1732406220 | 494.975 | 0 | 0.00 | 494.975 | 494.975 | 494.975 | 0 |
| 1732319820 | 494.975 | 0.97 | 0.20 | 494.045 | 497.52 | 492.23 | 0 |
| 1732233420 | 494.005 | 2.28 | 0.46 | 491.76 | 494.665 | 491.31 | 0 |
| 1732147020 | 491.72 | 3.01 | 0.61 | 488.515 | 492.995 | 488.995 | 0 |
| 1732060620 | 488.715 | 2.44 | 0.50 | 486.3 | 491.9 | 484.55 | 0 |
| 1731974220 | 486.27 | -2.33 | -0.48 | 488.75 | 490.58 | 485.465 | 0 |
| 1731887820 | 488.595 | -0.24 | -0.05 | 488.835 | 490.085 | 488.1 | 0 |
| 1731801420 | 488.835 | 0 | 0.00 | 488.835 | 488.835 | 488.835 | 0 |
| 1731715020 | 488.835 | -0.1 | -0.02 | 488.97 | 490.32 | 485.68 | 0 |
| 1731628620 | 488.93 | -1.66 | -0.34 | 490.62 | 491.8 | 487.88 | 0 |
| 1731542220 | 490.59 | -2.43 | -0.49 | 493.015 | 493.945 | 488.65 | 0 |
| 1731455820 | 493.02 | -2.24 | -0.45 | 495.005 | 497.13 | 492.8 | 0 |
| 1731369420 | 495.26 | 4.59 | 0.94 | 490.565 | 497.12 | 490.03 | 0 |
| 1731283020 | 490.67 | 0.19 | 0.04 | 490.485 | 490.99 | 489.72 | 0 |
| 1731196620 | 490.485 | 0 | 0.00 | 490.485 | 490.485 | 490.485 | 0 |
| 1731110220 | 490.485 | 3.8 | 0.78 | 486.655 | 491.46 | 486.21 | 0 |
| 1731023820 | 486.685 | -5.31 | -1.08 | 491.96 | 493.015 | 485.3 | 0 |
| 1730937420 | 491.995 | 4.48 | 0.92 | 487.45 | 494.915 | 491.085 | 0 |
| 1730851020 | 487.52 | 1.4 | 0.29 | 486.115 | 488.745 | 486.005 | 0 |
| 1730764620 | 486.12 | 0.07 | 0.02 | 486.08 | 486.765 | 484.405 | 0 |
| 1730678220 | 486.045 | -0.78 | -0.16 | 486.82 | 487.19 | 484.43 | 0 |
| 1730591820 | 486.82 | 0 | 0.00 | 486.82 | 486.82 | 486.82 | 0 |
| 1730505420 | 486.82 | 2.88 | 0.59 | 484.065 | 487.6 | 483.455 | 0 |
| 1730419020 | 483.945 | -2.82 | -0.58 | 486.815 | 489.91 | 482.915 | 0 |
| 1730332620 | 486.76 | -0.69 | -0.14 | 487.395 | 490.075 | 485.865 | 0 |
| 1730246220 | 487.45 | 2.64 | 0.54 | 484.905 | 488.3 | 484.875 | 0 |
| 1730159820 | 484.81 | 0.09 | 0.02 | 484.71 | 486.26 | 484.375 | 0 |
| 1730073420 | 484.72 | -0.64 | -0.13 | 485.36 | 486.16 | 484.62 | 0 |
| 1729986960 | 485.36 | 0 | 0.00 | 485.36 | 485.36 | 485.36 | 0 |
| 1729900620 | 485.36 | 2.36 | 0.49 | 483.19 | 485.73 | 482.775 | 0 |
| 1729814220 | 483.005 | -0.06 | -0.01 | 483.05 | 484.695 | 482.405 | 0 |
| 1729727820 | 483.065 | 1.7 | 0.35 | 481.235 | 485.095 | 481 | 0 |
| 1729641420 | 481.36 | -0.47 | -0.10 | 481.855 | 482.53 | 479.305 | 0 |
| 1729555020 | 481.83 | 0.93 | 0.19 | 480.895 | 482.74 | 480.34 | 0 |
| 1729468620 | 480.905 | 0.51 | 0.11 | 480.39 | 481.425 | 480.39 | 0 |
| 1729382220 | 480.39 | 0 | 0.00 | 480.39 | 480.39 | 480.39 | 0 |
| 1729295820 | 480.39 | -0.82 | -0.17 | 481.23 | 482.44 | 479.555 | 0 |
| 1729209420 | 481.21 | 1.09 | 0.23 | 480.175 | 481.7 | 478.695 | 0 |
| 1729123020 | 480.115 | -0.27 | -0.06 | 480.39 | 480.65 | 477.64 | 0 |
| 1729036620 | 480.38 | 0.25 | 0.05 | 480.185 | 481.035 | 479.43 | 0 |
| 1728950220 | 480.125 | 0.35 | 0.07 | 479.745 | 480.31 | 477.935 | 0 |
| 1728863820 | 479.775 | 0.3 | 0.06 | 479.47 | 480.29 | 479.425 | 0 |
| 1728777420 | 479.47 | 0 | 0.00 | 479.47 | 479.47 | 479.47 | 0 |
| 1728691020 | 479.47 | -0.01 | -0.00 | 479.495 | 480.095 | 478.355 | 0 |
| 1728604620 | 479.48 | 2.88 | 0.61 | 476.54 | 479.78 | 476.57 | 0 |
| 1728518220 | 476.595 | 0.02 | 0.00 | 476.585 | 477.79 | 475.425 | 0 |
| 1728431820 | 476.58 | -2.67 | -0.56 | 479.25 | 479.42 | 475.365 | 0 |
| 1728345420 | 479.25 | -0.75 | -0.16 | 479.995 | 480.49 | 478.445 | 0 |
| 1728259020 | 480 | 0.01 | 0.00 | 479.99 | 481.66 | 478.29 | 0 |
| 1728172620 | 479.99 | 0 | 0.00 | 479.99 | 479.99 | 479.99 | 0 |
| 1728086220 | 479.99 | 2.04 | 0.43 | 477.97 | 480.52 | 477.865 | 0 |
| 1727999820 | 477.955 | -2.48 | -0.52 | 480.56 | 480.99 | 474.775 | 0 |
| 1727913420 | 480.435 | 2.93 | 0.61 | 477.385 | 481.265 | 476.94 | 0 |
| 1727827020 | 477.51 | 0.62 | 0.13 | 476.84 | 478.855 | 476.04 | 0 |
| 1727740620 | 476.895 | 1.42 | 0.30 | 475.595 | 477.93 | 474.755 | 0 |
| 1727654220 | 475.475 | 0.06 | 0.01 | 475.415 | 477.39 | 473.865 | 0 |
| 1727567760 | 475.415 | 0 | 0.00 | 475.415 | 475.415 | 475.415 | 0 |
| 1727481360 | 475.415 | 0.3 | 0.06 | 475.06 | 477.105 | 474.315 | 0 |
| 1727395020 | 475.12 | 2.28 | 0.48 | 472.82 | 475.9 | 472.45 | 0 |
| 1727308620 | 472.84 | -0.45 | -0.10 | 473.32 | 473.605 | 471.655 | 0 |
| 1727222220 | 473.29 | -1.03 | -0.22 | 474.325 | 474.88 | 472.795 | 0 |
| 1727135820 | 474.315 | 5.3 | 1.13 | 469.05 | 474.495 | 468.49 | 0 |
| 1727049420 | 469.015 | -0.13 | -0.03 | 469.14 | 469.425 | 468.82 | 0 |
| 1726963020 | 469.14 | 0 | 0.00 | 469.14 | 469.14 | 469.14 | 0 |
| 1726876620 | 469.14 | -0.07 | -0.01 | 469.26 | 470.265 | 468.115 | 0 |
| 1726790220 | 469.21 | 0.68 | 0.15 | 468.58 | 470.36 | 468.235 | 0 |
| 1726703820 | 468.53 | 1.48 | 0.32 | 467.075 | 469.52 | 466.68 | 0 |
| 1726617420 | 467.045 | -1.15 | -0.24 | 468.24 | 468.83 | 466.66 | 0 |
| 1726531020 | 468.19 | 0.17 | 0.04 | 468.145 | 468.505 | 466.785 | 0 |
| 1726444620 | 468.025 | 0.2 | 0.04 | 467.82 | 468.455 | 467.66 | 0 |
| 1726358220 | 467.82 | 0 | 0.00 | 467.82 | 467.82 | 467.82 | 0 |
| 1726271820 | 467.82 | -0.95 | -0.20 | 468.735 | 469.355 | 467.15 | 0 |
| 1726185420 | 468.765 | -0.11 | -0.02 | 468.955 | 470.24 | 467.57 | 0 |
| 1726099020 | 468.87 | -2.25 | -0.48 | 471.185 | 471.145 | 468.38 | 0 |
| 1726012620 | 471.115 | 1.14 | 0.24 | 469.98 | 471.7 | 469.62 | 0 |
| 1725926220 | 469.975 | 3.45 | 0.74 | 466.58 | 470.575 | 466.19 | 0 |
| 1725839820 | 466.53 | 0.3 | 0.07 | 466.225 | 466.97 | 465.8 | 0 |
| 1725753420 | 466.225 | 0 | 0.00 | 466.225 | 466.225 | 466.225 | 0 |
| 1725667020 | 466.225 | -0.2 | -0.04 | 466.295 | 469.485 | 465.835 | 0 |
| 1725580620 | 466.425 | 0.08 | 0.02 | 466.415 | 467.01 | 464.895 | 0 |
| 1725494220 | 466.345 | -1.14 | -0.24 | 467.345 | 467.84 | 466.145 | 0 |
| 1725407820 | 467.485 | 1.4 | 0.30 | 466.03 | 468.26 | 465.495 | 0 |
| 1725321420 | 466.085 | -0.77 | -0.16 | 466.95 | 467.27 | 465.34 | 0 |
| 1725235020 | 466.855 | 0 | 0.00 | 466.855 | 466.855 | 466.855 | 0 |
| 1725148620 | 466.855 | 0 | 0.00 | 466.855 | 466.855 | 466.855 | 0 |
| 1725062220 | 466.855 | 0.18 | 0.04 | 466.67 | 467.385 | 465.78 | 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
