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 | 0.78723 | 0.471510235491 | 166.95926 | 168.78055 | 166.83318 | 0 | 0 | FX |
| 4 | 1.49769 | 0.900872667953 | 166.2488 | 168.78055 | 165.64657 | 0 | 0 | FX |
| 12 | 2.28234 | 1.37935619287 | 165.46415 | 168.78055 | 164.21824 | 0 | 0 | FX |
| 26 | -1.91042 | -1.12604903626 | 169.65691 | 170.08726 | 163.24954 | 0 | 0 | FX |
| 52 | 2.21751 | 1.33965061586 | 165.52898 | 170.90052 | 161.87722 | 0 | 0 | FX |
| 156 | -4.46521 | -2.59286099609 | 172.2117 | 183.02216 | 161.87722 | 0 | 0 | FX |
| 260 | -3.45694 | -2.01920019944 | 171.20343 | 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 |
|---|---|---|---|---|---|---|---|
| 1783468620 | 168.10704 | -0.47 | -0.28 | 168.54963 | 168.78055 | 167.87067 | 0 |
| 1783382220 | 168.57642 | 0.46 | 0.27 | 168.11211 | 168.61867 | 168.02027 | 0 |
| 1783295820 | 168.1166 | 0.01 | 0.01 | 168.09717 | 168.15329 | 168.05713 | 0 |
| 1783209360 | 168.10626 | 0 | 0.00 | 168.10626 | 168.10626 | 168.10626 | 0 |
| 1783123020 | 168.10626 | 0.43 | 0.25 | 167.61483 | 168.21542 | 167.70721 | 0 |
| 1783036620 | 167.67944 | -0.14 | -0.08 | 167.82288 | 168.72788 | 167.66634 | 0 |
| 1782950220 | 167.81861 | 0.87 | 0.52 | 166.95926 | 167.8958 | 166.83318 | 0 |
| 1782863820 | 166.94601 | -0.18 | -0.11 | 167.12496 | 167.33352 | 166.84225 | 0 |
| 1782777420 | 167.12504 | 0.21 | 0.12 | 166.90091 | 168.46446 | 166.7141 | 0 |
| 1782691020 | 166.91851 | 0 | 0.00 | 166.90087 | 166.9416 | 166.87116 | 0 |
| 1782604620 | 166.91739 | 0 | 0.00 | 166.91739 | 166.91739 | 166.91739 | 0 |
| 1782518220 | 166.91739 | -0.19 | -0.11 | 167.13591 | 167.17048 | 166.43655 | 0 |
| 1782431820 | 167.10946 | -0.09 | -0.06 | 167.18331 | 167.43395 | 166.77885 | 0 |
| 1782345420 | 167.20316 | 0.18 | 0.11 | 167.04282 | 167.39751 | 166.65021 | 0 |
| 1782259020 | 167.02635 | 0.09 | 0.06 | 166.9327 | 167.17431 | 166.62234 | 0 |
| 1782172620 | 166.9327 | 1.15 | 0.69 | 165.80699 | 167.23073 | 165.87327 | 0 |
| 1782086220 | 165.78737 | -0.38 | -0.23 | 165.83519 | 166.17136 | 165.72484 | 0 |
| 1781999820 | 166.17136 | 0 | 0.00 | 166.17136 | 166.17136 | 166.17136 | 0 |
| 1781913420 | 166.17136 | 0.04 | 0.02 | 166.16826 | 166.50893 | 165.94019 | 0 |
| 1781827020 | 166.13093 | -0.13 | -0.08 | 166.27314 | 166.96972 | 165.9959 | 0 |
| 1781740620 | 166.26105 | -0.72 | -0.43 | 166.9833 | 167.06543 | 165.64657 | 0 |
| 1781654220 | 166.98552 | -0.13 | -0.08 | 167.12612 | 167.16485 | 166.89701 | 0 |
| 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 |
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。
