Hot Features
プレミアム
Pound Sterling vs Icelandic Krona (GBPISK)
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 | 1.2026 | 0.725151967757 | 165.8411 | 167.45248 | 165.86798 | 0 | 0 | FX |
| 4 | 1.76622 | 1.06863923627 | 165.27748 | 167.45248 | 164.92724 | 0 | 0 | FX |
| 12 | 0.95992 | 0.577973357784 | 166.08378 | 167.45248 | 163.62176 | 0 | 0 | FX |
| 26 | -1.64341 | -0.974235672186 | 168.68711 | 170.90052 | 163.24954 | 0 | 0 | FX |
| 52 | -2.03525 | -1.20372760772 | 169.07895 | 170.90052 | 161.87722 | 0 | 0 | FX |
| 156 | -7.35461 | -4.21713375548 | 174.39831 | 183.02216 | 161.87722 | 0 | 0 | FX |
| 260 | -3.46116 | -2.02994800266 | 170.50486 | 183.02216 | 151.69221 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781567820 | 167.11944 | -0.02 | -0.01 | 167.18566 | 167.45248 | 166.77072 | 0 |
| 1781481420 | 167.13968 | -0 | -0.00 | 167.26392 | 167.26392 | 167.07226 | 0 |
| 1781395020 | 167.14318 | 0 | 0.00 | 167.14318 | 167.14318 | 167.14318 | 0 |
| 1781308620 | 167.14318 | 0.51 | 0.30 | 166.64989 | 167.20912 | 166.50826 | 0 |
| 1781222220 | 166.63648 | 0.54 | 0.33 | 166.11766 | 166.78233 | 166.09897 | 0 |
| 1781135820 | 166.0955 | -0.14 | -0.08 | 166.24879 | 166.4143 | 166.04892 | 0 |
| 1781049420 | 166.23543 | 0.4 | 0.24 | 165.8411 | 166.52059 | 165.86797 | 0 |
| 1780963020 | 165.83439 | -0.35 | -0.21 | 166.19323 | 166.39385 | 165.72647 | 0 |
| 1780876620 | 166.18325 | -0.1 | -0.06 | 166.15901 | 166.28222 | 166.15342 | 0 |
| 1780790220 | 166.28222 | 0 | 0.00 | 166.28222 | 166.28222 | 166.28222 | 0 |
| 1780703820 | 166.28222 | 0.28 | 0.17 | 166.00339 | 166.40077 | 165.90252 | 0 |
| 1780617420 | 166.00656 | -0.08 | -0.05 | 166.08824 | 166.17637 | 165.87508 | 0 |
| 1780531020 | 166.08591 | 0.08 | 0.05 | 166.03098 | 166.30617 | 165.46983 | 0 |
| 1780444620 | 166.0063 | -0.09 | -0.05 | 166.0935 | 166.27493 | 165.77547 | 0 |
| 1780358220 | 166.09751 | 0.5 | 0.30 | 165.54915 | 166.30061 | 165.5293 | 0 |
| 1780271820 | 165.59704 | 0.16 | 0.09 | 165.4639 | 165.61837 | 165.44115 | 0 |
| 1780185420 | 165.44115 | 0 | 0.00 | 165.44115 | 165.44115 | 165.44115 | 0 |
| 1780099020 | 165.44115 | 0.2 | 0.12 | 165.21581 | 165.67919 | 164.92724 | 0 |
| 1780012620 | 165.23825 | -0.13 | -0.08 | 165.36874 | 165.50171 | 164.99903 | 0 |
| 1779926220 | 165.37307 | -0.22 | -0.13 | 165.6002 | 165.67313 | 165.23425 | 0 |
| 1779839820 | 165.59361 | -0.97 | -0.58 | 166.56208 | 166.5329 | 165.52187 | 0 |
| 1779753420 | 166.56543 | -0 | -0.00 | 166.54421 | 166.73565 | 166.29622 | 0 |
| 1779667020 | 166.56892 | 0.33 | 0.20 | 166.68982 | 166.75724 | 166.24353 | 0 |
| 1779580620 | 166.24353 | 0 | 0.00 | 166.24353 | 166.24353 | 166.24353 | 0 |
| 1779494220 | 166.24353 | -0.02 | -0.01 | 166.25587 | 166.45693 | 166.10194 | 0 |
| 1779407820 | 166.26708 | 0.54 | 0.32 | 165.70066 | 166.40525 | 165.66291 | 0 |
| 1779321420 | 165.72847 | 0.24 | 0.15 | 165.50698 | 166.0398 | 165.44995 | 0 |
| 1779235020 | 165.48535 | 0.23 | 0.14 | 165.27748 | 165.71696 | 165.05615 | 0 |
| 1779148620 | 165.25418 | 0.68 | 0.41 | 164.58232 | 165.48693 | 164.40314 | 0 |
| 1779062220 | 164.57827 | -0.02 | -0.01 | 164.553 | 164.60483 | 164.52192 | 0 |
| 1778975820 | 164.60022 | 0 | 0.00 | 164.60022 | 164.60022 | 164.60022 | 0 |
| 1778889420 | 164.60022 | -0.29 | -0.18 | 164.86576 | 165.05289 | 164.29812 | 0 |
| 1778803020 | 164.89351 | -0.91 | -0.55 | 165.80437 | 165.89649 | 164.72637 | 0 |
| 1778716620 | 165.80317 | 0.18 | 0.11 | 165.63914 | 166.05994 | 165.49072 | 0 |
| 1778630220 | 165.62785 | -0.22 | -0.13 | 165.86527 | 165.95107 | 165.09907 | 0 |
| 1778543820 | 165.84926 | -0.06 | -0.04 | 165.96071 | 166.42774 | 165.75277 | 0 |
| 1778457420 | 165.91333 | -0.42 | -0.25 | 165.91333 | 166.33623 | 165.91333 | 0 |
| 1778370960 | 166.33623 | 0 | 0.00 | 166.33623 | 166.33623 | 166.33623 | 0 |
| 1778284620 | 166.33623 | 0.16 | 0.10 | 166.16167 | 166.79726 | 166.0747 | 0 |
| 1778198220 | 166.1738 | -0.21 | -0.13 | 166.38233 | 166.51591 | 166.05293 | 0 |
| 1778111820 | 166.38238 | 0.54 | 0.32 | 165.86047 | 166.46037 | 165.73633 | 0 |
| 1778025420 | 165.84465 | -0.15 | -0.09 | 165.94388 | 166.19927 | 165.76186 | 0 |
| 1777939020 | 165.99228 | -0.55 | -0.33 | 166.56141 | 166.68812 | 165.79589 | 0 |
| 1777852620 | 166.53765 | 0.01 | 0.01 | 166.53194 | 166.57272 | 166.49691 | 0 |
| 1777766220 | 166.52527 | 0 | 0.00 | 166.52527 | 166.52527 | 166.52527 | 0 |
| 1777679820 | 166.52527 | -0.26 | -0.15 | 166.76075 | 166.85045 | 166.42719 | 0 |
| 1777593420 | 166.78116 | 0.77 | 0.46 | 165.99777 | 166.91225 | 165.9299 | 0 |
| 1777507020 | 166.01275 | 0.73 | 0.44 | 165.27025 | 166.09803 | 164.75407 | 0 |
| 1777420620 | 165.2793 | -0.32 | -0.20 | 165.62535 | 165.73361 | 164.69319 | 0 |
| 1777334220 | 165.60406 | -0.41 | -0.24 | 166.01233 | 166.12044 | 165.52648 | 0 |
| 1777247820 | 166.01009 | 0.02 | 0.01 | 166.01233 | 166.04717 | 165.97527 | 0 |
| 1777161420 | 165.99449 | 0 | 0.00 | 165.99449 | 165.99449 | 165.99449 | 0 |
| 1777075020 | 165.99449 | 0.26 | 0.16 | 165.72517 | 166.19751 | 165.61747 | 0 |
| 1776988620 | 165.72971 | -0.12 | -0.08 | 165.83423 | 166.18404 | 165.52995 | 0 |
| 1776902220 | 165.85431 | 0.44 | 0.26 | 165.42592 | 165.93904 | 165.26862 | 0 |
| 1776815820 | 165.41708 | 1 | 0.61 | 164.44193 | 165.48239 | 164.21824 | 0 |
| 1776729420 | 164.42156 | -0.72 | -0.44 | 164.83553 | 164.99456 | 164.38467 | 0 |
| 1776642960 | 165.14239 | 0 | 0.00 | 165.14239 | 165.14239 | 165.14239 | 0 |
| 1776556560 | 165.14239 | 0.05 | 0.03 | 165.08746 | 165.14239 | 165.08746 | 0 |
| 1776470220 | 165.08746 | -0.23 | -0.14 | 165.27108 | 165.7573 | 164.81607 | 0 |
| 1776383820 | 165.31295 | -0 | -0.00 | 165.27108 | 165.94277 | 165.24035 | 0 |
| 1776297420 | 165.31505 | -0.14 | -0.08 | 165.46414 | 165.65351 | 165.18929 | 0 |
| 1776211020 | 165.45058 | 0.71 | 0.43 | 164.72264 | 165.5858 | 164.56081 | 0 |
| 1776124620 | 164.73608 | 1.11 | 0.68 | 163.78067 | 164.89067 | 164.2067 | 0 |
| 1776038220 | 163.62176 | -0.87 | -0.53 | 163.62176 | 164.48812 | 163.62176 | 0 |
| 1775951820 | 164.48812 | 0 | 0.00 | 164.48812 | 164.48812 | 164.48812 | 0 |
| 1775865420 | 164.48812 | -0.24 | -0.15 | 164.70509 | 164.98273 | 164.27899 | 0 |
| 1775779020 | 164.72721 | -0.48 | -0.29 | 165.20137 | 165.2311 | 164.55788 | 0 |
| 1775692620 | 165.20347 | 0.3 | 0.18 | 164.90769 | 165.83848 | 165.00004 | 0 |
| 1775606220 | 164.90134 | -0.69 | -0.42 | 165.58705 | 165.76442 | 164.49838 | 0 |
| 1775519820 | 165.59253 | 0.15 | 0.09 | 165.45021 | 165.70781 | 165.42129 | 0 |
| 1775433420 | 165.44347 | -0.02 | -0.01 | 165.44793 | 165.47312 | 165.41174 | 0 |
| 1775347020 | 165.46463 | 0 | 0.00 | 165.46463 | 165.46463 | 165.46463 | 0 |
| 1775260620 | 165.46463 | -0.08 | -0.05 | 165.52335 | 165.6706 | 165.33385 | 0 |
| 1775174220 | 165.54315 | -0.17 | -0.10 | 165.72116 | 165.72487 | 164.71708 | 0 |
| 1775087820 | 165.71668 | 1.62 | 0.99 | 164.09876 | 165.92874 | 164.13208 | 0 |
| 1775001420 | 164.09638 | -0.78 | -0.47 | 164.88734 | 165.49009 | 164.03039 | 0 |
| 1774915020 | 164.8788 | -0.57 | -0.34 | 165.41999 | 165.61566 | 164.52401 | 0 |
| 1774828620 | 165.44882 | 0 | 0.00 | 165.44882 | 165.44882 | 165.44882 | 0 |
| 1774742220 | 165.44882 | 0 | 0.00 | 165.44882 | 165.44882 | 165.44882 | 0 |
| 1774655820 | 165.44882 | -0.32 | -0.19 | 165.79204 | 165.93322 | 165.06504 | 0 |
| 1774569420 | 165.77105 | 0.27 | 0.17 | 165.5118 | 165.9241 | 165.17731 | 0 |
| 1774483020 | 165.49742 | -0.6 | -0.36 | 166.07873 | 166.29856 | 165.28472 | 0 |
| 1774396620 | 166.10208 | 0.01 | 0.01 | 166.08377 | 166.47094 | 165.82359 | 0 |
| 1774310220 | 166.09279 | 0.29 | 0.18 | 165.86133 | 166.41883 | 165.55022 | 0 |
| 1774223820 | 165.79833 | 0 | 0.00 | 165.79833 | 165.79833 | 165.79833 | 0 |
| 1774137420 | 165.79833 | 0 | 0.00 | 165.79833 | 165.79833 | 165.79833 | 0 |
| 1774051020 | 165.79833 | -0.96 | -0.58 | 166.75504 | 166.94425 | 165.61849 | 0 |
| 1773964620 | 166.7584 | 1.06 | 0.64 | 165.70723 | 167.13987 | 165.63268 | 0 |
| 1773878220 | 165.69617 | -0.54 | -0.33 | 166.24816 | 166.44516 | 165.57081 | 0 |
| 1773791820 | 166.24032 | 0.44 | 0.26 | 165.77923 | 166.41189 | 165.61612 | 0 |
| 1773705420 | 165.80233 | -1.34 | -0.80 | 166.96717 | 167.20291 | 165.66645 | 0 |
| 1773619020 | 167.14087 | 0 | 0.00 | 167.14087 | 167.14087 | 167.14087 | 0 |
| 1773532620 | 167.14087 | 0 | 0.00 | 167.14087 | 167.14087 | 167.14087 | 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
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。
