Hot Features
プレミアム
Pound Sterling vs Indonesian Rupiah (GBPIDR)
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 | 439.568 | 1.84647927514 | 23805.737 | 24523.334 | 23639.965 | 0 | 0 | FX |
| 4 | 143.362 | 0.594815115113 | 24101.943 | 24523.334 | 23347.303 | 0 | 0 | FX |
| 12 | 990.028 | 4.25721869492 | 23255.277 | 24523.334 | 22977.761 | 0 | 0 | FX |
| 26 | 1689.319 | 7.4894486989 | 22555.986 | 24523.334 | 22241.844 | 0 | 0 | FX |
| 52 | 1982.338 | 8.90419502486 | 22262.967 | 24523.334 | 21653.438 | 0 | 0 | FX |
| 156 | 4828.639 | 24.8685278925 | 19416.666 | 24523.334 | 18706.005 | 0 | 0 | FX |
| 260 | 4131.334 | 20.5396239261 | 20113.971 | 24523.334 | 15837.914 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783468620 | 24014.815 | -185.38 | -0.77 | 24174.764 | 24094.287 | 23930.458 | 0 |
| 1783382220 | 24200.191 | 160.67 | 0.67 | 24033.755 | 24205.238 | 23868.436 | 0 |
| 1783295820 | 24039.52 | 10.68 | 0.04 | 23989.855 | 24065.691 | 23972.497 | 0 |
| 1783209360 | 24028.844 | 0 | 0.00 | 24028.844 | 24028.844 | 24028.844 | 0 |
| 1783123020 | 24028.844 | 94.04 | 0.39 | 23916.845 | 24065.544 | 23972.232 | 0 |
| 1783036620 | 23934.804 | 25.53 | 0.11 | 23925.614 | 24118.587 | 23639.965 | 0 |
| 1782950220 | 23909.276 | 127.42 | 0.54 | 23805.737 | 23938.793 | 23688.445 | 0 |
| 1782863820 | 23781.857 | -15.2 | -0.06 | 23765.794 | 23857.474 | 23594.04 | 0 |
| 1782777420 | 23797.058 | 261.2 | 1.11 | 23544.629 | 23867.734 | 23545.13 | 0 |
| 1782691020 | 23535.854 | -107.14 | -0.45 | 23535.854 | 23642.99 | 23535.854 | 0 |
| 1782604620 | 23642.99 | 0 | 0.00 | 23642.99 | 23642.99 | 23642.99 | 0 |
| 1782518220 | 23642.99 | -92.74 | -0.39 | 23750.222 | 23711.7 | 23503.216 | 0 |
| 1782431820 | 23735.726 | 54.6 | 0.23 | 23792.724 | 23831.426 | 23605.819 | 0 |
| 1782345420 | 23681.126 | 22.23 | 0.09 | 23657.182 | 23719.358 | 23597.05 | 0 |
| 1782259020 | 23658.9 | -10.72 | -0.05 | 23671.539 | 23755.733 | 23511.295 | 0 |
| 1782172620 | 23669.618 | 167.01 | 0.71 | 23510.22 | 23696.399 | 23517.855 | 0 |
| 1782086220 | 23502.608 | -27.44 | -0.12 | 23526.564 | 23530.051 | 23502.608 | 0 |
| 1781999820 | 23530.051 | 0 | 0.00 | 23530.051 | 23530.051 | 23530.051 | 0 |
| 1781913420 | 23530.051 | -56.9 | -0.24 | 23570.367 | 23703.25 | 23473.843 | 0 |
| 1781827020 | 23586.954 | -216.27 | -0.91 | 23818.391 | 23865.857 | 23347.303 | 0 |
| 1781740620 | 23803.222 | -10.61 | -0.04 | 23814.267 | 23897.281 | 23657.926 | 0 |
| 1781654220 | 23813.829 | 38.43 | 0.16 | 23772.696 | 23974.943 | 23721.117 | 0 |
| 1781567820 | 23775.404 | -131.54 | -0.55 | 23924.584 | 24009.67 | 23717.675 | 0 |
| 1781481420 | 23906.948 | 69.31 | 0.29 | 23906.948 | 23906.948 | 23837.634 | 0 |
| 1781395020 | 23837.634 | 0 | 0.00 | 23837.634 | 23837.634 | 23837.634 | 0 |
| 1781308620 | 23837.634 | -215.5 | -0.90 | 24050.683 | 24063.085 | 23521.384 | 0 |
| 1781222220 | 24053.129 | -88 | -0.36 | 23941.356 | 24159.911 | 23958.824 | 0 |
| 1781135820 | 24141.128 | 21.16 | 0.09 | 24101.943 | 24145 | 23850.062 | 0 |
| 1781049420 | 24119.971 | -131.83 | -0.54 | 24261.171 | 24280.936 | 23838.469 | 0 |
| 1780963020 | 24251.798 | 207.81 | 0.86 | 24053.021 | 24292.293 | 24180.06 | 0 |
| 1780876620 | 24043.992 | -103.05 | -0.43 | 24069.31 | 24147.041 | 24043.672 | 0 |
| 1780790220 | 24147.041 | 0 | 0.00 | 24147.041 | 24147.041 | 24147.041 | 0 |
| 1780703820 | 24147.041 | -96.6 | -0.40 | 24234.777 | 24389.693 | 24110.648 | 0 |
| 1780617420 | 24243.642 | 50.56 | 0.21 | 24195.133 | 24278.949 | 24128.865 | 0 |
| 1780531020 | 24193.084 | 157.89 | 0.66 | 24033.658 | 24246.131 | 24065.329 | 0 |
| 1780444620 | 24035.195 | -18.1 | -0.08 | 24053.248 | 24069.122 | 23977.148 | 0 |
| 1780358220 | 24053.299 | 77.78 | 0.32 | 23988.699 | 24060.039 | 23846.655 | 0 |
| 1780271820 | 23975.518 | -12.91 | -0.05 | 23975.518 | 23988.427 | 23975.518 | 0 |
| 1780185420 | 23988.427 | 0 | 0.00 | 23988.427 | 23988.427 | 23988.427 | 0 |
| 1780099020 | 23988.427 | -6.14 | -0.03 | 23980.116 | 24061.445 | 23909.685 | 0 |
| 1780012620 | 23994.568 | 131.43 | 0.55 | 23907.77 | 24025.344 | 23876.978 | 0 |
| 1779926220 | 23863.133 | -154.02 | -0.64 | 24016.63 | 24036.253 | 23833.992 | 0 |
| 1779839820 | 24017.148 | 26.87 | 0.11 | 23989.23 | 24134.154 | 23902.668 | 0 |
| 1779753420 | 23990.281 | 124.86 | 0.52 | 23859.048 | 24000.756 | 23785.97 | 0 |
| 1779667020 | 23865.42 | 89.48 | 0.38 | 23865.42 | 23865.42 | 23775.941 | 0 |
| 1779580620 | 23775.941 | 0 | 0.00 | 23775.941 | 23775.941 | 23775.941 | 0 |
| 1779494220 | 23775.941 | 23.88 | 0.10 | 23774.689 | 23839.069 | 23722.649 | 0 |
| 1779407820 | 23752.056 | -70.16 | -0.29 | 23817.347 | 23786.984 | 23670.061 | 0 |
| 1779321420 | 23822.215 | -7.09 | -0.03 | 23823.667 | 23847.363 | 23518.904 | 0 |
| 1779235020 | 23829.302 | 51.89 | 0.22 | 23785.504 | 23863.621 | 23588.54 | 0 |
| 1779148620 | 23777.414 | 357.55 | 1.53 | 23422.343 | 23812.415 | 23486.776 | 0 |
| 1779062220 | 23419.861 | -44.08 | -0.19 | 23419.861 | 23463.943 | 23419.861 | 0 |
| 1778975820 | 23463.943 | 0 | 0.00 | 23463.943 | 23463.943 | 23463.943 | 0 |
| 1778889420 | 23463.943 | -80.41 | -0.34 | 23539.358 | 23566.401 | 23388.059 | 0 |
| 1778803020 | 23544.352 | -142.44 | -0.60 | 23687.787 | 23765.672 | 23451.294 | 0 |
| 1778716620 | 23686.791 | -75.6 | -0.32 | 23763.052 | 23743.489 | 23594.625 | 0 |
| 1778630220 | 23762.392 | 48.84 | 0.21 | 23697.204 | 23787.301 | 23647.253 | 0 |
| 1778543820 | 23713.554 | 105.37 | 0.45 | 23608.184 | 23803.109 | 23597.87 | 0 |
| 1778457420 | 23608.184 | -86.35 | -0.36 | 23608.184 | 23694.53 | 23608.184 | 0 |
| 1778370960 | 23694.53 | 0 | 0.00 | 23694.53 | 23694.53 | 23694.53 | 0 |
| 1778284620 | 23694.53 | 184.44 | 0.78 | 23510.676 | 23695.984 | 23551.317 | 0 |
| 1778198220 | 23510.086 | -26.59 | -0.11 | 23544.126 | 23669.075 | 23503.913 | 0 |
| 1778111820 | 23536.679 | -23.19 | -0.10 | 23610.828 | 23675.193 | 23529.731 | 0 |
| 1778025420 | 23559.865 | 27.66 | 0.12 | 23525.592 | 23640.674 | 23488.521 | 0 |
| 1777939020 | 23532.209 | 6.47 | 0.03 | 23547.631 | 23632.91 | 23436.85 | 0 |
| 1777852620 | 23525.735 | 0 | 0.00 | 23525.735 | 23525.735 | 23525.735 | 0 |
| 1777766220 | 23525.735 | 0 | 0.00 | 23525.735 | 23525.735 | 23525.735 | 0 |
| 1777679820 | 23525.735 | -36.73 | -0.16 | 23556.374 | 23633.262 | 23512.084 | 0 |
| 1777593420 | 23562.463 | 169.61 | 0.73 | 23412.264 | 23587.963 | 23350.931 | 0 |
| 1777507020 | 23392.853 | 66.66 | 0.29 | 23329.501 | 23499.254 | 23297.165 | 0 |
| 1777420620 | 23326.189 | 13.27 | 0.06 | 23319.229 | 23341.227 | 23233.595 | 0 |
| 1777334220 | 23312.916 | -0.37 | -0.00 | 23316.282 | 23390.53 | 23269.95 | 0 |
| 1777247820 | 23313.289 | -38.72 | -0.17 | 23313.289 | 23352.012 | 23313.289 | 0 |
| 1777161420 | 23352.012 | 0 | 0.00 | 23352.012 | 23352.012 | 23352.012 | 0 |
| 1777075020 | 23352.012 | 11.72 | 0.05 | 23348.038 | 23354.314 | 23168.702 | 0 |
| 1776988620 | 23340.289 | 91.85 | 0.40 | 23245.14 | 23384.438 | 23237.19 | 0 |
| 1776902220 | 23248.435 | 104.26 | 0.45 | 23171.565 | 23282.219 | 23154.56 | 0 |
| 1776815820 | 23144.178 | -45.29 | -0.20 | 23176.621 | 23206.87 | 23118.11 | 0 |
| 1776729420 | 23189.463 | 9.33 | 0.04 | 23117.956 | 23254.161 | 23121.098 | 0 |
| 1776642960 | 23180.135 | 0 | 0.00 | 23180.135 | 23180.135 | 23180.135 | 0 |
| 1776556560 | 23180.135 | 0 | 0.00 | 23180.135 | 23180.135 | 23180.135 | 0 |
| 1776470220 | 23180.135 | -0.31 | -0.00 | 23278.032 | 23296.452 | 22977.761 | 0 |
| 1776383820 | 23180.443 | -95.06 | -0.41 | 23278.032 | 23281.113 | 23165.083 | 0 |
| 1776297420 | 23275.505 | 30.52 | 0.13 | 23255.277 | 23292.045 | 23187.095 | 0 |
| 1776211020 | 23244.983 | 95.78 | 0.41 | 23152.346 | 23296.763 | 22997.425 | 0 |
| 1776124620 | 23149.205 | 272.56 | 1.19 | 22886.298 | 23185.775 | 22936.485 | 0 |
| 1776038220 | 22876.648 | -140.02 | -0.61 | 22876.648 | 23016.667 | 22876.648 | 0 |
| 1775951820 | 23016.667 | 0 | 0.00 | 23016.667 | 23016.667 | 23016.667 | 0 |
| 1775865420 | 23016.667 | 97.33 | 0.42 | 22911.031 | 23050.062 | 22878.79 | 0 |
| 1775779020 | 22919.338 | 120.96 | 0.53 | 22786.776 | 22963.604 | 22786.064 | 0 |
| 1775692620 | 22798.378 | 133.44 | 0.59 | 22829.442 | 22898.55 | 22619.183 | 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。
