![Pound Sterling vs Japanese Yen](/common/images/company/FX_GBPJPY.png)
Pound Sterling vs Japanese Yen (GBPJPY)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.115 | 1.65571274048 | 188.1365 | 193.06 | 187.2565 | 0 | 0 | FX |
4 | 0.9215 | 0.484159092103 | 190.33 | 194.81353 | 187.0515 | 0 | 0 | FX |
12 | -2.816 | -1.45104151906 | 194.0675 | 202.07322 | 187.0515 | 0 | 0 | FX |
26 | -0.02979 | -0.0155739225724 | 191.28129 | 202.07322 | 183.66664 | 0 | 0 | FX |
52 | 1.7812 | 0.940094568911 | 189.4703 | 208.122 | 180.1135 | 0 | 0 | FX |
156 | 34.537 | 22.0381649433 | 156.7145 | 208.122 | 144.43644 | 0 | 0 | FX |
260 | 47.986 | 33.4944560972 | 143.2655 | 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 |
---|---|---|---|---|---|---|---|
1739750220 | 191.86 | 0 | 0.00 | 191.86 | 191.86 | 191.86 | 0 |
1739663820 | 191.86 | 0 | 0.00 | 191.86 | 191.86 | 191.86 | 0 |
1739577420 | 191.86 | -0.35 | -0.18 | 192.2525 | 192.516 | 191.42325 | 0 |
1739491020 | 192.2095 | 0.17 | 0.09 | 192.023 | 193.06 | 191.178 | 0 |
1739404620 | 192.0435 | 1.87 | 0.98 | 190.201 | 192.687 | 190.84 | 0 |
1739318220 | 190.17803 | 2.6 | 1.39 | 187.6195 | 190.2085 | 187.2565 | 0 |
1739231820 | 187.58 | -0.21 | -0.11 | 188.1485 | 189.143 | 187.5415 | 0 |
1739145420 | 187.79092 | 0 | 0.00 | 187.79092 | 187.79092 | 187.79092 | 0 |
1739059020 | 187.79092 | 0 | 0.00 | 187.79092 | 187.79092 | 187.79092 | 0 |
1738972620 | 187.79092 | -0.22 | -0.12 | 187.998 | 189.5885 | 187.0515 | 0 |
1738886220 | 188.008 | -2.8 | -1.47 | 190.847 | 190.6 | 188 | 0 |
1738799820 | 190.812 | -1.5 | -0.78 | 192.391 | 191.8455 | 190.2885 | 0 |
1738713420 | 192.3075 | -0.71 | -0.37 | 193.0835 | 193.1685 | 191.791 | 0 |
1738627020 | 193.0215 | 2.05 | 1.07 | 190.958 | 193.154 | 190.0315 | 0 |
1738540620 | 190.9745 | -1.44 | -0.75 | 192.30463 | 193.59185 | 190.02997 | 0 |
1738454220 | 192.4149 | 0 | 0.00 | 192.4149 | 192.4149 | 192.4149 | 0 |
1738367820 | 192.4149 | 0.96 | 0.50 | 191.4425 | 193.0525 | 191.6005 | 0 |
1738281420 | 191.4505 | -1.81 | -0.94 | 193.2575 | 192.6045 | 191.4295 | 0 |
1738195020 | 193.26 | -0.26 | -0.14 | 193.532 | 193.5165 | 192.485 | 0 |
1738108620 | 193.5235 | 0.47 | 0.24 | 192.925 | 194.038 | 192.77053 | 0 |
1738022220 | 193.056 | -1.62 | -0.83 | 194.052 | 194.66 | 192.1655 | 0 |
1737935820 | 194.67712 | 0 | 0.00 | 194.67712 | 194.67712 | 194.67712 | 0 |
1737849420 | 194.67712 | 0 | 0.00 | 194.67712 | 194.67712 | 194.67712 | 0 |
1737763020 | 194.67712 | 1.79 | 0.93 | 192.879 | 194.81353 | 192.07408 | 0 |
1737676620 | 192.888 | 0.25 | 0.13 | 192.6555 | 193.0105 | 192.295 | 0 |
1737590220 | 192.639 | 0.48 | 0.25 | 192.185 | 193.1335 | 191.6945 | 0 |
1737503820 | 192.1545 | 0.71 | 0.37 | 191.489 | 192.286 | 190.5835 | 0 |
1737417420 | 191.4405 | 1.19 | 0.63 | 190.33 | 192.0205 | 190.135 | 0 |
1737331020 | 190.2495 | -0.37 | -0.19 | 190.61827 | 190.83511 | 190.14263 | 0 |
1737244620 | 190.61827 | 0.36 | 0.19 | 190.34668 | 190.81024 | 190.26 | 0 |
1737158220 | 190.26 | 0.17 | 0.09 | 190.075 | 190.611 | 189.335 | 0 |
1737071820 | 190.085 | -1.2 | -0.63 | 191.248 | 190.9365 | 189.76135 | 0 |
1736985420 | 191.285 | -1.7 | -0.88 | 192.9825 | 192.3965 | 191.1055 | 0 |
1736899020 | 192.9885 | 0.5 | 0.26 | 192.3755 | 193.05 | 191.498 | 0 |
1736812620 | 192.49 | -0.21 | -0.11 | 192.7315 | 192.7445 | 190.083 | 0 |
1736726220 | 192.699 | -0.03 | -0.01 | 192.727 | 192.82695 | 192.44289 | 0 |
1736639820 | 192.727 | 0.17 | 0.09 | 192.727 | 192.727 | 192.55491 | 0 |
1736553420 | 192.55491 | -1.85 | -0.95 | 194.344 | 194.78951 | 192.2035 | 0 |
1736467020 | 194.409 | -1.13 | -0.58 | 195.536 | 195.1 | 193.4805 | 0 |
1736380620 | 195.54 | -1.9 | -0.96 | 197.368 | 197.5505 | 195.1295 | 0 |
1736294220 | 197.4425 | 0.09 | 0.04 | 197.3575 | 198.205 | 196.876 | 0 |
1736207820 | 197.3545 | 1.62 | 0.83 | 195.718 | 197.456 | 195.8585 | 0 |
1736121420 | 195.735 | 0.46 | 0.24 | 195.27076 | 195.8005 | 195.1571 | 0 |
1736035020 | 195.27076 | -0.04 | -0.02 | 195.27076 | 195.35312 | 195.27076 | 0 |
1735948620 | 195.31 | 0.5 | 0.26 | 194.797 | 195.67 | 194.64 | 0 |
1735862220 | 194.809 | -2.62 | -1.33 | 197.4615 | 197.03 | 194.19 | 0 |
1735775820 | 197.4275 | 0.42 | 0.21 | 197.0327 | 197.4385 | 196.55 | 0 |
1735689420 | 197.0085 | 0 | 0.00 | 197.0085 | 197.0085 | 197.0085 | 0 |
1735603020 | 197.0085 | -1.57 | -0.79 | 198.633 | 198.99534 | 196.3295 | 0 |
1735516620 | 198.583 | 0.15 | 0.08 | 198.42854 | 198.70905 | 198.0945 | 0 |
1735430220 | 198.42854 | -0.08 | -0.04 | 198.42854 | 198.52251 | 198.42664 | 0 |
1735343760 | 198.50691 | 0.76 | 0.39 | 197.6505 | 198.816 | 197.292 | 0 |
1735257420 | 197.74545 | 0.62 | 0.31 | 197.094 | 198.09237 | 197.0275 | 0 |
1735171020 | 197.1265 | 0.17 | 0.08 | 196.99 | 202.07322 | 196.7955 | 0 |
1735084620 | 196.96 | 0.05 | 0.02 | 196.8965 | 198.05 | 196.61 | 0 |
1734998220 | 196.9135 | 0.16 | 0.08 | 196.8075 | 197.16 | 196.4475 | 0 |
1734911820 | 196.7485 | 0.07 | 0.04 | 196.67488 | 196.81124 | 196.26758 | 0 |
1734825420 | 196.67488 | 0.09 | 0.04 | 196.63934 | 196.67488 | 196.41927 | 0 |
1734739020 | 196.58794 | -0.44 | -0.22 | 197.0105 | 196.93477 | 195.754 | 0 |
1734652620 | 197.031 | 2.65 | 1.36 | 194.463 | 198.965 | 195.192 | 0 |
1734566220 | 194.3835 | -0.84 | -0.43 | 195.162 | 195.78 | 194.0685 | 0 |
1734479820 | 195.22 | -0.39 | -0.20 | 195.555 | 195.81 | 194.656 | 0 |
1734393420 | 195.61 | 1.62 | 0.84 | 193.759 | 195.8855 | 193.82 | 0 |
1734307020 | 193.98657 | 0 | 0.00 | 193.98657 | 193.98657 | 193.98657 | 0 |
1734220620 | 193.98657 | 0 | 0.00 | 193.98657 | 193.98657 | 193.98657 | 0 |
1734134220 | 193.98657 | 0.63 | 0.33 | 193.407 | 194.464 | 192.8615 | 0 |
1734047820 | 193.3555 | -1 | -0.51 | 194.37 | 195 | 192.9325 | 0 |
1733961420 | 194.355 | 0.35 | 0.18 | 194.038 | 194.8175 | 192.546 | 0 |
1733875020 | 194.003 | 0.97 | 0.50 | 192.9875 | 194.1255 | 192.4605 | 0 |
1733788620 | 193.0315 | 1.88 | 0.98 | 191.074 | 193.42 | 190.6199 | 0 |
1733702220 | 191.1525 | 0.04 | 0.02 | 191.11239 | 191.51435 | 190.86137 | 0 |
1733615820 | 191.11239 | 0.01 | 0.00 | 191.11239 | 191.31807 | 191.10528 | 0 |
1733529420 | 191.10528 | -0.52 | -0.27 | 191.594 | 192.39 | 190.7275 | 0 |
1733443020 | 191.63 | 0.38 | 0.20 | 191.1825 | 192.221 | 190.3395 | 0 |
1733356620 | 191.253 | 1.61 | 0.85 | 189.658 | 191.533 | 190.07 | 0 |
1733270220 | 189.638 | 0.32 | 0.17 | 189.285 | 190.385 | 188.089 | 0 |
1733183820 | 189.3185 | -1.01 | -0.53 | 190.365 | 191.2935 | 188.4785 | 0 |
1733097420 | 190.3325 | -0.46 | -0.24 | 190.78822 | 190.8813 | 190.2485 | 0 |
1733011020 | 190.78822 | 0.14 | 0.07 | 190.65177 | 190.78822 | 190.65038 | 0 |
1732924620 | 190.65038 | -1.28 | -0.67 | 191.9445 | 191.2525 | 190.1505 | 0 |
1732838220 | 191.929 | 0.06 | 0.03 | 191.82 | 192.485 | 191.56574 | 0 |
1732751820 | 191.8725 | -0.51 | -0.26 | 192.275 | 191.906 | 190.6995 | 0 |
1732665420 | 192.3775 | -1.21 | -0.63 | 193.504 | 193.734 | 192.04 | 0 |
1732579020 | 193.588 | -0.28 | -0.14 | 194.0765 | 194.63 | 193.2765 | 0 |
1732492620 | 193.86558 | 0 | 0.00 | 193.86558 | 193.86558 | 193.86558 | 0 |
1732406220 | 193.86558 | 0 | 0.00 | 193.86558 | 193.86558 | 193.86558 | 0 |
1732319820 | 193.86558 | -0.21 | -0.11 | 194.0425 | 194.813 | 192.8505 | 0 |
1732233420 | 194.0775 | -2.43 | -1.24 | 196.529 | 196.43 | 193.9905 | 0 |
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 |
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