Hot Features
プレミアム
Pound Sterling vs Israeli New Shekel (GBPILS)
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 | 0.0956461 | 2.41265620316 | 3.9643485 | 4.0816603 | 3.9643485 | 0 | 0 | FX |
| 4 | 0.0818798 | 2.0582563379 | 3.9781148 | 4.0816603 | 3.8706589 | 0 | 0 | FX |
| 12 | -0.0077272 | -0.189963826926 | 4.0677218 | 4.0816603 | 3.7557755 | 0 | 0 | FX |
| 26 | -0.1993006 | -4.67919199402 | 4.2592952 | 4.2973218 | 3.7557755 | 0 | 0 | FX |
| 52 | -0.4964009 | -10.8945963975 | 4.5563955 | 4.631807 | 3.7557755 | 0 | 0 | FX |
| 156 | -0.6873552 | -14.4787139974 | 4.7473498 | 5.0775733 | 3.7557755 | 0 | 0 | FX |
| 260 | -0.4657121 | -10.290372993 | 4.5257067 | 5.0775733 | 3.6762531 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783555020 | 4.0685817 | 0.01 | 0.13 | 4.0634579 | 4.0816603 | 4.0551882 | 0 |
| 1783468620 | 4.0634579 | 0.06 | 1.49 | 4.0037102 | 4.0646512 | 4.0037102 | 0 |
| 1783382220 | 4.0037102 | -0 | -0.04 | 4.0004069 | 4.0265669 | 3.9934941 | 0 |
| 1783295820 | 4.0051154 | 0 | 0.00 | 4.0051154 | 4.0051154 | 4.0051154 | 0 |
| 1783209360 | 4.0051154 | 0 | 0.00 | 4.0051154 | 4.0051154 | 4.0051154 | 0 |
| 1783123020 | 4.0051154 | 0 | 0.02 | 4.0042039 | 4.0093501 | 3.9934046 | 0 |
| 1783036620 | 4.0042039 | 0.04 | 1.01 | 3.9643485 | 4.0084717 | 3.9643485 | 0 |
| 1782950220 | 3.9643485 | 0.01 | 0.24 | 3.944213 | 3.9677676 | 3.9374292 | 0 |
| 1782863820 | 3.9550199 | -0 | -0.05 | 3.95698 | 3.9572533 | 3.9251125 | 0 |
| 1782777420 | 3.95698 | -0 | -0.13 | 3.9632367 | 3.9674836 | 3.9362968 | 0 |
| 1782691020 | 3.9619366 | 0 | 0.00 | 3.9619366 | 3.9619366 | 3.9619366 | 0 |
| 1782604620 | 3.9619366 | 0 | 0.00 | 3.9619366 | 3.9619366 | 3.9619366 | 0 |
| 1782518220 | 3.9619366 | 0.02 | 0.61 | 3.9378098 | 3.9717116 | 3.9378098 | 0 |
| 1782431820 | 3.9378098 | 0.01 | 0.24 | 3.9250192 | 3.9430775 | 3.9100539 | 0 |
| 1782345420 | 3.9283859 | -0.03 | -0.69 | 3.9555577 | 3.9588383 | 3.9228496 | 0 |
| 1782259020 | 3.9555577 | 0.02 | 0.38 | 3.9405473 | 3.972829 | 3.9405473 | 0 |
| 1782172620 | 3.9405473 | 0.03 | 0.74 | 3.9095549 | 3.9444525 | 3.9000653 | 0 |
| 1782086220 | 3.9116158 | 0 | 0.00 | 3.9116158 | 3.9116158 | 3.9116158 | 0 |
| 1781999820 | 3.9116158 | 0 | 0.00 | 3.9116158 | 3.9116158 | 3.9116158 | 0 |
| 1781913420 | 3.9116158 | 0.02 | 0.41 | 3.8954664 | 3.9245834 | 3.887649 | 0 |
| 1781827020 | 3.8954664 | -0.03 | -0.66 | 3.9214824 | 3.9215561 | 3.8819031 | 0 |
| 1781740620 | 3.9214824 | 0.01 | 0.17 | 3.9149261 | 3.9257999 | 3.905999 | 0 |
| 1781654220 | 3.9149261 | 0.01 | 0.37 | 3.9006121 | 3.9164708 | 3.8960577 | 0 |
| 1781567820 | 3.9006121 | -0.02 | -0.44 | 3.9129493 | 3.917834 | 3.8706589 | 0 |
| 1781481420 | 3.917834 | 0 | 0.00 | 3.917834 | 3.917834 | 3.917834 | 0 |
| 1781395020 | 3.917834 | 0 | 0.00 | 3.917834 | 3.917834 | 3.917834 | 0 |
| 1781308620 | 3.917834 | -0.03 | -0.81 | 3.9426797 | 3.949793 | 3.9055477 | 0 |
| 1781222220 | 3.949793 | -0.03 | -0.71 | 3.9781148 | 3.9844816 | 3.9383534 | 0 |
| 1781135820 | 3.9781148 | 0.03 | 0.81 | 3.9461425 | 3.9933543 | 3.9461425 | 0 |
| 1781049420 | 3.9461425 | 0.04 | 0.97 | 3.9083697 | 3.9537517 | 3.908145 | 0 |
| 1780963020 | 3.9083697 | -0.01 | -0.37 | 3.96593 | 3.9836809 | 3.8878143 | 0 |
| 1780876620 | 3.9228153 | 0 | 0.00 | 3.9228153 | 3.9228153 | 3.9228153 | 0 |
| 1780790220 | 3.9228153 | 0 | 0.00 | 3.9228153 | 3.9228153 | 3.9228153 | 0 |
| 1780703820 | 3.9228153 | 0.04 | 0.90 | 3.8878022 | 3.9258461 | 3.8878022 | 0 |
| 1780617420 | 3.8878022 | 0.03 | 0.74 | 3.859192 | 3.8977463 | 3.8514969 | 0 |
| 1780531020 | 3.859192 | 0.02 | 0.62 | 3.8353912 | 3.8664468 | 3.8352912 | 0 |
| 1780444620 | 3.8353912 | 0.04 | 1.16 | 3.800381 | 3.8485989 | 3.7829684 | 0 |
| 1780358220 | 3.7913427 | 0.01 | 0.39 | 3.7796676 | 3.8008048 | 3.7763122 | 0 |
| 1780271820 | 3.7765079 | 0 | 0.00 | 3.7765079 | 3.7765079 | 3.7765079 | 0 |
| 1780185420 | 3.7765079 | 0 | 0.00 | 3.7765079 | 3.7765079 | 3.7765079 | 0 |
| 1780099020 | 3.7765079 | -0.02 | -0.44 | 3.7914229 | 3.8050894 | 3.7557755 | 0 |
| 1780012620 | 3.7931043 | -0 | -0.01 | 3.7936379 | 3.8056541 | 3.7843452 | 0 |
| 1779926220 | 3.7936379 | -0.03 | -0.74 | 3.8220462 | 3.8229226 | 3.7930083 | 0 |
| 1779839820 | 3.8220462 | -0.07 | -1.73 | 3.8892083 | 3.8892595 | 3.8216723 | 0 |
| 1779753420 | 3.8892083 | 0.01 | 0.16 | 3.8930717 | 3.9025234 | 3.8831684 | 0 |
| 1779667020 | 3.8831684 | 0 | 0.00 | 3.8831684 | 3.8831684 | 3.8831684 | 0 |
| 1779580620 | 3.8831684 | 0 | 0.00 | 3.8831684 | 3.8831684 | 3.8831684 | 0 |
| 1779494220 | 3.8831684 | -0.02 | -0.60 | 3.9064314 | 3.9064314 | 3.878941 | 0 |
| 1779407820 | 3.9064314 | 0.01 | 0.19 | 3.8991759 | 3.917021 | 3.8971524 | 0 |
| 1779321420 | 3.8991759 | -0.02 | -0.60 | 3.9225989 | 3.9231361 | 3.8927055 | 0 |
| 1779235020 | 3.9225989 | 0.03 | 0.85 | 3.8894667 | 3.9273413 | 3.8820897 | 0 |
| 1779148620 | 3.8894667 | -0.01 | -0.16 | 3.8962789 | 3.9097356 | 3.8760297 | 0 |
| 1779062220 | 3.8956772 | 0 | 0.00 | 3.8956772 | 3.8956772 | 3.8956772 | 0 |
| 1778975820 | 3.8956772 | 0 | 0.00 | 3.8956772 | 3.8956772 | 3.8956772 | 0 |
| 1778889420 | 3.8956772 | -0.02 | -0.47 | 3.9139961 | 3.9139961 | 3.8813254 | 0 |
| 1778803020 | 3.9139961 | -0.02 | -0.49 | 3.9334513 | 3.9377346 | 3.8859101 | 0 |
| 1778716620 | 3.9334513 | -0.01 | -0.19 | 3.9407826 | 3.9409664 | 3.9188597 | 0 |
| 1778630220 | 3.9407826 | -0.02 | -0.43 | 3.9579977 | 3.9579977 | 3.9297264 | 0 |
| 1778543820 | 3.9579977 | 0.01 | 0.13 | 3.9576811 | 3.966396 | 3.9424347 | 0 |
| 1778457420 | 3.9526661 | 0 | 0.00 | 3.9526661 | 3.9526661 | 3.9526661 | 0 |
| 1778371020 | 3.9526661 | 0 | 0.00 | 3.9526661 | 3.9526661 | 3.9526661 | 0 |
| 1778284620 | 3.9526661 | -0 | -0.05 | 3.9545507 | 3.9614508 | 3.9451838 | 0 |
| 1778198220 | 3.9545507 | 0 | 0.11 | 3.9503098 | 3.9774162 | 3.9416399 | 0 |
| 1778111820 | 3.9503098 | -0.04 | -0.93 | 3.9872499 | 3.9894667 | 3.9469797 | 0 |
| 1778025420 | 3.9872499 | -0 | -0.06 | 3.9896857 | 4.001893 | 3.9770106 | 0 |
| 1777939020 | 3.9896857 | -0.02 | -0.52 | 4.0113322 | 4.0230157 | 3.984429 | 0 |
| 1777852620 | 4.0104765 | 0 | 0.00 | 4.0104765 | 4.0104765 | 4.0104765 | 0 |
| 1777766220 | 4.0104765 | 0 | 0.00 | 4.0104765 | 4.0104765 | 4.0104765 | 0 |
| 1777679820 | 4.0104765 | 0 | 0.01 | 4.0101186 | 4.0207225 | 4.0019707 | 0 |
| 1777593420 | 4.0101186 | -0 | -0.08 | 4.0133127 | 4.0436488 | 3.9802898 | 0 |
| 1777507020 | 4.0133127 | 0.02 | 0.58 | 3.9900384 | 4.0148488 | 3.9849415 | 0 |
| 1777420620 | 3.9900384 | -0.04 | -1.08 | 4.0335085 | 4.0404422 | 3.9863571 | 0 |
| 1777334220 | 4.0335085 | 0 | 0.05 | 4.0320173 | 4.052153 | 4.0310887 | 0 |
| 1777247820 | 4.0314708 | 0 | 0.00 | 4.0314708 | 4.0314708 | 4.0314708 | 0 |
| 1777161420 | 4.0314708 | 0 | 0.00 | 4.0314708 | 4.0314708 | 4.0314708 | 0 |
| 1777075020 | 4.0314708 | -0 | -0.08 | 4.0346124 | 4.0509813 | 4.0192591 | 0 |
| 1776988620 | 4.0346124 | -0.01 | -0.36 | 4.0491248 | 4.067402 | 4.0274937 | 0 |
| 1776902220 | 4.0491248 | -0.01 | -0.26 | 4.0596186 | 4.0745585 | 4.0432939 | 0 |
| 1776815820 | 4.0596186 | 0.02 | 0.43 | 4.0420439 | 4.0672758 | 4.0262469 | 0 |
| 1776729420 | 4.0420439 | 0.03 | 0.63 | 4.0308999 | 4.0603068 | 4.0165547 | 0 |
| 1776642960 | 4.0165547 | 0 | 0.00 | 4.0165547 | 4.0165547 | 4.0165547 | 0 |
| 1776556560 | 4.0165547 | 0 | 0.00 | 4.0165547 | 4.0165547 | 4.0165547 | 0 |
| 1776470220 | 4.0165547 | -0.04 | -0.89 | 4.0526675 | 4.0526675 | 4.0079633 | 0 |
| 1776383820 | 4.0526675 | -0.02 | -0.37 | 4.0677218 | 4.068608 | 4.0453157 | 0 |
| 1776297420 | 4.0677218 | -0.02 | -0.52 | 4.0889599 | 4.0944178 | 4.0647497 | 0 |
| 1776211020 | 4.0889599 | -0.01 | -0.25 | 4.0992509 | 4.1185415 | 4.0789749 | 0 |
| 1776124620 | 4.0992509 | 0.02 | 0.37 | 4.093526 | 4.1188444 | 4.0839418 | 0 |
| 1776038220 | 4.0839418 | 0 | 0.00 | 4.0839418 | 4.0839418 | 4.0839418 | 0 |
| 1775951820 | 4.0839418 | 0 | 0.00 | 4.0839418 | 4.0839418 | 4.0839418 | 0 |
| 1775865420 | 4.0839418 | -0.03 | -0.75 | 4.1149679 | 4.1149679 | 4.074679 | 0 |
| 1775779020 | 4.1149679 | -0.04 | -0.92 | 4.1532823 | 4.1532823 | 4.112612 | 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。
