Hot Features
プレミアム
Pound Sterling vs Japanese Yen (GBPJPY)
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 | -2.152 | -1.08946579725 | 197.528 | 198.37 | 193.57 | 0 | 0 | FX |
| 4 | -1.8825 | -0.954331499023 | 197.2585 | 199.8055 | 193.57 | 0 | 0 | FX |
| 12 | 4.793 | 2.51491476155 | 190.583 | 199.8055 | 183.66664 | 0 | 0 | FX |
| 26 | -3.4115 | -1.71615418475 | 198.7875 | 208.122 | 180.1135 | 0 | 0 | FX |
| 52 | 9.7665 | 5.26185351504 | 185.6095 | 208.122 | 178.585 | 0 | 0 | FX |
| 156 | 42.38014 | 27.700187443 | 152.99586 | 208.122 | 144.43644 | 0 | 0 | FX |
| 260 | 55.1395 | 39.3189362256 | 140.2365 | 208.122 | 124.0945 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 196.5075 | 0.1 | 0.05 | 196.3955 | 197.79 | 196.13 | 0 |
| 1732060620 | 196.412 | 0.4 | 0.20 | 196.026 | 196.4205 | 193.561 | 0 |
| 1731974220 | 196.014 | 0.85 | 0.43 | 195.0685 | 196.2 | 195.0125 | 0 |
| 1731887820 | 195.1655 | 0.42 | 0.22 | 194.74449 | 195.2605 | 194.62156 | 0 |
| 1731801420 | 194.74449 | 0.02 | 0.01 | 194.74449 | 194.93204 | 194.74449 | 0 |
| 1731715020 | 194.7233 | -3.48 | -1.75 | 198.214 | 198.37 | 194.296 | 0 |
| 1731628620 | 198.2 | 0.69 | 0.35 | 197.505 | 198.2465 | 197.086 | 0 |
| 1731542220 | 197.506 | 0.5 | 0.25 | 197.008 | 197.815 | 196.661 | 0 |
| 1731455820 | 197.004 | -0.57 | -0.29 | 197.6585 | 197.837 | 196.86 | 0 |
| 1731369420 | 197.57 | 0.06 | 0.03 | 197.485 | 198.48 | 197.57 | 0 |
| 1731283020 | 197.505 | 0.32 | 0.16 | 196.92155 | 197.543 | 196.92155 | 0 |
| 1731196620 | 197.18432 | 0 | 0.00 | 197.18432 | 197.18432 | 197.18432 | 0 |
| 1731110220 | 197.18432 | -1.68 | -0.84 | 198.833 | 198.35 | 196.75 | 0 |
| 1731023820 | 198.8605 | 0.04 | 0.02 | 198.801 | 199.43 | 198.31 | 0 |
| 1730937420 | 198.821 | 1.2 | 0.61 | 197.4425 | 199.53 | 197.87 | 0 |
| 1730851020 | 197.62 | 0.46 | 0.23 | 197.2525 | 198.02 | 197.111 | 0 |
| 1730764620 | 197.162 | -0.1 | -0.05 | 197.184 | 197.7345 | 196.5015 | 0 |
| 1730678220 | 197.264 | -0.57 | -0.29 | 197.83803 | 198.4573 | 197.1365 | 0 |
| 1730591820 | 197.83803 | 0.1 | 0.05 | 197.73582 | 197.83803 | 197.73582 | 0 |
| 1730505420 | 197.74172 | 1.75 | 0.89 | 195.959 | 198.3845 | 195.8965 | 0 |
| 1730419020 | 195.9905 | -2.55 | -1.29 | 198.4975 | 198.6255 | 195.375 | 0 |
| 1730332620 | 198.544 | -0.92 | -0.46 | 199.403 | 199.8065 | 198.1995 | 0 |
| 1730246220 | 199.459 | 0.73 | 0.37 | 198.6895 | 199.72551 | 198.02 | 0 |
| 1730159820 | 198.7275 | 0.53 | 0.27 | 198.189 | 199.0455 | 197.8065 | 0 |
| 1730073420 | 198.195 | 0.79 | 0.40 | 197.40557 | 198.89947 | 197.29904 | 0 |
| 1729986960 | 197.40557 | 0.06 | 0.03 | 197.40557 | 197.40557 | 197.34805 | 0 |
| 1729900620 | 197.34805 | 0.44 | 0.22 | 196.9195 | 197.79 | 196.405 | 0 |
| 1729814220 | 196.9125 | -0.37 | -0.19 | 197.264 | 197.6335 | 196.4285 | 0 |
| 1729727820 | 197.286 | 1.07 | 0.54 | 196.1875 | 198.4415 | 196.8905 | 0 |
| 1729641420 | 196.22 | 0.7 | 0.36 | 195.5385 | 196.537 | 195.1095 | 0 |
| 1729555020 | 195.516 | 0.26 | 0.13 | 195.2605 | 195.97694 | 194.57 | 0 |
| 1729468620 | 195.253 | 0 | 0.00 | 195.24836 | 195.62415 | 194.96198 | 0 |
| 1729382220 | 195.24836 | 0.08 | 0.04 | 195.16635 | 195.24836 | 195.08344 | 0 |
| 1729295820 | 195.16635 | -0.24 | -0.12 | 195.3475 | 196.06 | 194.753 | 0 |
| 1729209420 | 195.4055 | 1.1 | 0.57 | 194.2865 | 195.61 | 193.9325 | 0 |
| 1729123020 | 194.302 | -0.51 | -0.26 | 194.7485 | 195.34365 | 193.7055 | 0 |
| 1729036620 | 194.815 | -0.75 | -0.38 | 195.6475 | 195.581 | 194.64 | 0 |
| 1728950220 | 195.5635 | 0.7 | 0.36 | 194.821 | 195.74 | 194.86 | 0 |
| 1728863820 | 194.868 | -0.01 | -0.01 | 194.87088 | 195.20871 | 194.74532 | 0 |
| 1728777420 | 194.88201 | 0 | 0.00 | 194.88201 | 194.88201 | 194.88201 | 0 |
| 1728691020 | 194.88201 | 0.67 | 0.34 | 194.259 | 195.2405 | 193.90323 | 0 |
| 1728604620 | 194.2125 | -0.71 | -0.36 | 194.8495 | 195.51 | 193.585 | 0 |
| 1728518220 | 194.9175 | 0.92 | 0.47 | 193.997 | 195.26 | 193.5975 | 0 |
| 1728431820 | 194.002 | 0.16 | 0.08 | 193.8375 | 194.38 | 192.892 | 0 |
| 1728345420 | 193.844 | -1.51 | -0.77 | 195.239 | 194.9435 | 193.157 | 0 |
| 1728259020 | 195.352 | 0.17 | 0.09 | 195.18596 | 195.6265 | 194.904 | 0 |
| 1728172620 | 195.18596 | 0.04 | 0.02 | 195.18596 | 195.18596 | 195.0801 | 0 |
| 1728086220 | 195.14681 | 2.34 | 1.21 | 192.7835 | 195.54 | 191.74 | 0 |
| 1727999820 | 192.8085 | -1.63 | -0.84 | 194.346 | 194.67 | 192.09 | 0 |
| 1727913420 | 194.4425 | 3.66 | 1.92 | 190.82 | 194.886 | 190.41 | 0 |
| 1727827020 | 190.7855 | -1.44 | -0.75 | 192.261 | 193.37 | 189.862 | 0 |
| 1727740620 | 192.2215 | 1.13 | 0.59 | 191.1235 | 192.32 | 189.5725 | 0 |
| 1727654220 | 191.0965 | 1.02 | 0.54 | 190.07485 | 191.2995 | 190.00092 | 0 |
| 1727567760 | 190.07485 | 0.06 | 0.03 | 190.07485 | 190.07485 | 190.01735 | 0 |
| 1727481360 | 190.01735 | -4.56 | -2.35 | 194.569 | 195.973 | 189.94674 | 0 |
| 1727395020 | 194.5815 | 1.92 | 1.00 | 192.6715 | 194.6 | 192.69 | 0 |
| 1727308620 | 192.663 | 0.7 | 0.36 | 191.9535 | 193.268 | 191.9695 | 0 |
| 1727222220 | 191.963 | 0.21 | 0.11 | 191.721 | 193.3315 | 191.775 | 0 |
| 1727135820 | 191.755 | 0.03 | 0.01 | 191.84 | 192.4395 | 190.1245 | 0 |
| 1727049420 | 191.72949 | 0.06 | 0.03 | 191.66776 | 191.97657 | 191.421 | 0 |
| 1726963020 | 191.66776 | 0.16 | 0.08 | 191.66776 | 191.97657 | 191.25699 | 0 |
| 1726876620 | 191.5093 | 1.75 | 0.92 | 189.7335 | 192 | 188.92923 | 0 |
| 1726790220 | 189.762 | 1.35 | 0.72 | 188.4885 | 190.405 | 188.169 | 0 |
| 1726703820 | 188.407 | 1.41 | 0.75 | 186.9685 | 188.433 | 185.8275 | 0 |
| 1726617420 | 187.001 | 1.02 | 0.55 | 186.002 | 187.5 | 185.294 | 0 |
| 1726531020 | 185.98 | 1.03 | 0.56 | 185.0055 | 186.497 | 183.78 | 0 |
| 1726444620 | 184.95 | 0.26 | 0.14 | 184.88691 | 185.13889 | 184.3965 | 0 |
| 1726358220 | 184.69091 | 0 | 0.00 | 184.69091 | 184.69091 | 184.69091 | 0 |
| 1726271820 | 184.69091 | -1.14 | -0.61 | 185.805 | 185.6535 | 184.365 | 0 |
| 1726185420 | 185.826 | -0.1 | -0.06 | 185.9825 | 186.737 | 185.289 | 0 |
| 1726099020 | 185.9305 | -0.2 | -0.11 | 186.0325 | 186.1555 | 183.66664 | 0 |
| 1726012620 | 186.13 | -0.99 | -0.53 | 187.171 | 188.101 | 185.7295 | 0 |
| 1725926220 | 187.121 | -0.01 | -0.01 | 187.106 | 188.14 | 186.54 | 0 |
| 1725839820 | 187.1305 | 0.1 | 0.05 | 187.03025 | 187.17437 | 186.4365 | 0 |
| 1725753420 | 187.03025 | 0.2 | 0.10 | 186.87737 | 187.03025 | 186.83506 | 0 |
| 1725667020 | 186.83506 | -2.12 | -1.12 | 188.9335 | 189.46 | 186.52 | 0 |
| 1725580620 | 188.956 | 0.55 | 0.29 | 188.355 | 189.7865 | 188.07 | 0 |
| 1725494220 | 188.403 | -2.21 | -1.16 | 190.644 | 190.821 | 188.2375 | 0 |
| 1725407820 | 190.613 | -2.21 | -1.14 | 192.8465 | 192.4225 | 190.2685 | 0 |
| 1725321420 | 192.82 | 0.89 | 0.47 | 192.2325 | 193.4905 | 191.33 | 0 |
| 1725235020 | 191.92564 | 0 | 0.00 | 191.92564 | 191.92564 | 191.92564 | 0 |
| 1725148620 | 191.92564 | 0 | 0.00 | 191.92564 | 191.92564 | 191.92564 | 0 |
| 1725062220 | 191.92564 | 1.12 | 0.59 | 190.779 | 192.0215 | 190.5465 | 0 |
| 1724975820 | 190.806 | 0.24 | 0.12 | 190.588 | 191.5605 | 190.327 | 0 |
| 1724889420 | 190.568 | -0.3 | -0.16 | 190.804 | 191.46 | 190.255 | 0 |
| 1724803020 | 190.867 | 0.23 | 0.12 | 190.632 | 191.9245 | 190.52 | 0 |
| 1724716620 | 190.6365 | 0.38 | 0.20 | 190.22 | 191.01 | 189.506 | 0 |
| 1724630220 | 190.2605 | -0.7 | -0.37 | 190.91306 | 190.96088 | 189.623 | 0 |
| 1724543820 | 190.96088 | 0.29 | 0.15 | 190.6993 | 191.07088 | 190.67121 | 0 |
| 1724457420 | 190.67121 | -0.78 | -0.41 | 191.504 | 192.0605 | 190.2755 | 0 |
| 1724371020 | 191.4515 | 1.46 | 0.77 | 189.9885 | 191.986 | 189.6965 | 0 |
| 1724284620 | 189.995 | 0.53 | 0.28 | 189.424 | 191.465 | 189.4045 | 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
