Hot Features
プレミアム
Pound Sterling vs Comoros Franc (GBPKMF)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.26785 | -0.554614636131 | 589.21092 | 595.71779 | 585.43397 | 0 | 0 | FX |
| 4 | -7.51396 | -1.26613379237 | 593.45703 | 603.82635 | 585.43397 | 0 | 0 | FX |
| 12 | -8.39186 | -1.41197489436 | 594.33493 | 603.82635 | 580.63693 | 0 | 0 | FX |
| 26 | 0.96738 | 0.165370974647 | 584.97569 | 603.82635 | 579.6309 | 0 | 0 | FX |
| 52 | 12.57985 | 2.19404551272 | 573.36322 | 603.82635 | 568.34198 | 0 | 0 | FX |
| 156 | 0.64537 | 0.110263546226 | 585.2977 | 3187.8359 | 5.5156846 | 0 | 0 | FX |
| 260 | 32.54137 | 5.88024395299 | 553.4017 | 27438.97 | 1.46629 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741910220 | 585.94307 | 0 | 0.00 | 585.94307 | 585.94307 | 585.94307 | 0 |
| 1741823820 | 585.94307 | 0.51 | 0.09 | 589.97107 | 589.97107 | 585.43397 | 0 |
| 1741737420 | 585.43397 | 0 | 0.00 | 585.43397 | 585.43397 | 585.43397 | 0 |
| 1741651020 | 585.43397 | -1.78 | -0.30 | 587.16886 | 587.21811 | 585.43397 | 0 |
| 1741564620 | 587.21811 | 0 | 0.00 | 587.21811 | 587.21811 | 587.21811 | 0 |
| 1741478220 | 587.21811 | 0 | 0.00 | 587.21811 | 587.21811 | 587.21811 | 0 |
| 1741391820 | 587.21811 | -8.5 | -1.43 | 589.21092 | 595.71779 | 587.21811 | 0 |
| 1741305420 | 595.71779 | 0 | 0.00 | 595.71779 | 595.71779 | 595.71779 | 0 |
| 1741219020 | 595.71779 | -3.57 | -0.60 | 601.87777 | 601.87777 | 595.71779 | 0 |
| 1741132620 | 599.28806 | -4.54 | -0.75 | 599.28806 | 603.82635 | 599.28806 | 0 |
| 1741046220 | 603.82635 | 6.7 | 1.12 | 603.82635 | 603.82635 | 597.12374 | 0 |
| 1740959820 | 597.12374 | 0 | 0.00 | 597.12374 | 597.12374 | 597.12374 | 0 |
| 1740873420 | 597.12374 | 0 | 0.00 | 597.12374 | 597.12374 | 597.12374 | 0 |
| 1740787020 | 597.12374 | -0.54 | -0.09 | 595.48486 | 597.66607 | 595.48486 | 0 |
| 1740700620 | 597.66607 | 0.82 | 0.14 | 593.6459 | 597.66607 | 593.6459 | 0 |
| 1740614220 | 596.84641 | 3.39 | 0.57 | 594.48656 | 596.84641 | 593.45865 | 0 |
| 1740527820 | 593.45865 | -0.57 | -0.10 | 594.37926 | 594.37926 | 593.45865 | 0 |
| 1740441420 | 594.0259 | -0.38 | -0.06 | 593.8407 | 594.65835 | 593.8407 | 0 |
| 1740355020 | 594.40714 | 0 | 0.00 | 594.40714 | 594.40714 | 594.40714 | 0 |
| 1740268620 | 594.40714 | 0 | 0.00 | 594.40714 | 594.40714 | 594.40714 | 0 |
| 1740182220 | 594.40714 | 0.28 | 0.05 | 593.48493 | 594.40714 | 593.48493 | 0 |
| 1740095820 | 594.1233 | -0.59 | -0.10 | 597.85527 | 597.85527 | 594.1233 | 0 |
| 1740009420 | 594.71351 | 0.66 | 0.11 | 592.87543 | 594.71351 | 592.87543 | 0 |
| 1739923020 | 594.05254 | 3.17 | 0.54 | 591.12927 | 594.05254 | 590.88329 | 0 |
| 1739836620 | 590.88329 | 0 | 0.00 | 590.88329 | 590.88329 | 590.88329 | 0 |
| 1739750220 | 590.88329 | 0 | 0.00 | 590.88329 | 590.88329 | 590.88329 | 0 |
| 1739663820 | 590.88329 | 0 | 0.00 | 590.88329 | 590.88329 | 590.88329 | 0 |
| 1739577420 | 590.88329 | -0.24 | -0.04 | 593.45703 | 593.45703 | 590.88329 | 0 |
| 1739491020 | 591.12774 | 1.43 | 0.24 | 594.91274 | 594.91274 | 589.69722 | 0 |
| 1739404620 | 589.69722 | -4.07 | -0.69 | 593.35541 | 591.67801 | 588.89143 | 0 |
| 1739318220 | 593.76475 | 2.87 | 0.49 | 593.76475 | 593.76475 | 590.89496 | 0 |
| 1739231820 | 590.89496 | -0.63 | -0.11 | 589.74231 | 591.52131 | 589.74231 | 0 |
| 1739145420 | 591.52131 | 0 | 0.00 | 591.52131 | 591.52131 | 591.52131 | 0 |
| 1739059020 | 591.52131 | 0 | 0.00 | 591.52131 | 591.52131 | 591.52131 | 0 |
| 1738972620 | 591.52131 | 1.38 | 0.23 | 590.64378 | 591.52131 | 590.13702 | 0 |
| 1738886220 | 590.13702 | -1.29 | -0.22 | 588.09266 | 591.42406 | 588.09266 | 0 |
| 1738799820 | 591.42406 | -6.29 | -1.05 | 595.1056 | 597.71076 | 591.42406 | 0 |
| 1738713420 | 597.71076 | 3.96 | 0.67 | 597.71076 | 597.71076 | 593.75309 | 0 |
| 1738627020 | 593.75309 | 5.48 | 0.93 | 593.75309 | 593.75309 | 588.26822 | 0 |
| 1738540620 | 588.26822 | 0 | 0.00 | 588.26822 | 588.26822 | 588.26822 | 0 |
| 1738454220 | 588.26822 | 0 | 0.00 | 588.26822 | 588.26822 | 588.26822 | 0 |
| 1738367820 | 588.26822 | 0 | 0.00 | 588.26822 | 588.26822 | 588.26822 | 0 |
| 1738281420 | 588.26822 | 0.37 | 0.06 | 588.8073 | 588.8073 | 587.88566 | 0 |
| 1738195020 | 587.89847 | 1.04 | 0.18 | 586.45155 | 587.89847 | 586.45155 | 0 |
| 1738108620 | 586.85956 | 0.88 | 0.15 | 583.76013 | 586.85956 | 583.76013 | 0 |
| 1738022220 | 585.98185 | 1.07 | 0.18 | 585.46281 | 585.98185 | 584.90707 | 0 |
| 1737935820 | 584.90707 | 0 | 0.00 | 584.90707 | 584.90707 | 584.90707 | 0 |
| 1737849420 | 584.90707 | 0 | 0.00 | 584.90707 | 584.90707 | 584.90707 | 0 |
| 1737763020 | 584.90707 | 0.87 | 0.15 | 588.82185 | 588.82185 | 584.03545 | 0 |
| 1737676620 | 584.03545 | 1.86 | 0.32 | 584.73092 | 584.73092 | 582.17385 | 0 |
| 1737590220 | 582.17385 | -8.77 | -1.48 | 581.30008 | 590.94132 | 581.30008 | 0 |
| 1737503820 | 590.94132 | 7.82 | 1.34 | 590.94132 | 590.94132 | 583.11681 | 0 |
| 1737417420 | 583.11681 | 0 | 0.00 | 583.11681 | 583.11681 | 583.11681 | 0 |
| 1737331020 | 583.11681 | 0 | 0.00 | 583.11681 | 583.11681 | 583.11681 | 0 |
| 1737244620 | 583.11681 | 0 | 0.00 | 583.11681 | 583.11681 | 583.11681 | 0 |
| 1737158220 | 583.11681 | -2.44 | -0.42 | 584.82642 | 584.71801 | 582.34043 | 0 |
| 1737071820 | 585.55719 | 0.68 | 0.12 | 585.55719 | 585.55719 | 584.87717 | 0 |
| 1736985420 | 584.87717 | -1.71 | -0.29 | 585.55729 | 584.87717 | 583.3008 | 0 |
| 1736899020 | 586.5886 | -0.41 | -0.07 | 586.5886 | 587.00298 | 586.5886 | 0 |
| 1736812620 | 587.00298 | -1.46 | -0.25 | 580.63693 | 588.467 | 580.63693 | 0 |
| 1736726220 | 588.467 | 0 | 0.00 | 588.467 | 588.467 | 588.467 | 0 |
| 1736639820 | 588.467 | 0 | 0.00 | 588.467 | 588.467 | 588.467 | 0 |
| 1736553420 | 588.467 | 0 | 0.00 | 588.467 | 588.467 | 588.467 | 0 |
| 1736467020 | 588.467 | 2.59 | 0.44 | 590.20201 | 590.20201 | 588.04693 | 0 |
| 1736380620 | 585.87726 | -8.11 | -1.37 | 585.87726 | 593.98758 | 585.87726 | 0 |
| 1736294220 | 593.98758 | -5.76 | -0.96 | 592.77158 | 599.74981 | 592.77158 | 0 |
| 1736207820 | 599.74981 | 5.41 | 0.91 | 599.74981 | 599.74981 | 599.74981 | 0 |
| 1736121420 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1736035020 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1735948620 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1735862220 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1735775820 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1735689420 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1735603020 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1735516620 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1735430220 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1735343820 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1735257420 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1735171020 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1735084620 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1734998220 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1734911820 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1734825420 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1734739020 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1734652620 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1734566220 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1734479820 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1734393420 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1734307020 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 0 |
| 1734220620 | 594.33493 | 0 | 0.00 | 594.33493 | 594.33493 | 594.33493 | 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
