Hot Features
プレミアム
Pound Sterling vs Cayman Islands Dollar (GBPKYD)
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 | -0.018412 | -1.64548222987 | 1.1189425 | 1.119564 | 1.1005305 | 0 | 0 | FX |
| 4 | -0.0239074 | -2.12616454853 | 1.1244379 | 1.1244379 | 1.1005305 | 0 | 0 | FX |
| 12 | -0.0039264 | -0.355505045059 | 1.1044569 | 1.1367936 | 1.0988683 | 0 | 0 | FX |
| 26 | -0.0153571 | -1.37622283821 | 1.1158876 | 1.1509811 | 1.0988683 | 0 | 0 | FX |
| 52 | -0.0214321 | -1.9102330149 | 1.1219626 | 1.1509811 | 1.0864686 | 0 | 0 | FX |
| 156 | 0.0432265 | 4.08837004305 | 1.057304 | 1.1509811 | 1.0053318 | 0 | 0 | FX |
| 260 | -0.0577129 | -4.98279549877 | 1.1582434 | 1.1648428 | 0.8345088 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 1.1005305 | -0 | -0.21 | 1.1005305 | 1.1027985 | 1.1005305 | 0 |
| 1781999820 | 1.1028049 | 0 | 0.00 | 1.1028049 | 1.1028049 | 1.1028049 | 0 |
| 1781913420 | 1.1028049 | 0 | 0.12 | 1.1028049 | 1.1028049 | 1.1014559 | 0 |
| 1781827020 | 1.1014559 | -0.02 | -1.46 | 1.1014559 | 1.1177487 | 1.1014559 | 0 |
| 1781740620 | 1.1177487 | -0 | -0.13 | 1.1177487 | 1.1191747 | 1.1177487 | 0 |
| 1781654220 | 1.1191746 | 0 | 0.02 | 1.119564 | 1.119564 | 1.1191746 | 0 |
| 1781567820 | 1.1189425 | 0 | 0.12 | 1.1189425 | 1.1189425 | 1.1175993 | 0 |
| 1781481420 | 1.1175993 | 0 | 0.00 | 1.1175993 | 1.1175993 | 1.1175993 | 0 |
| 1781395020 | 1.1175993 | -0 | -0.03 | 1.1175993 | 1.1179425 | 1.1175993 | 0 |
| 1781308620 | 1.1179425 | 0 | 0.45 | 1.1137122 | 1.1179425 | 1.1137122 | 0 |
| 1781222220 | 1.1129834 | -0 | -0.30 | 1.1129834 | 1.1162903 | 1.1129834 | 0 |
| 1781135820 | 1.1162903 | 0 | 0.01 | 1.1162903 | 1.1162903 | 1.1161357 | 0 |
| 1781049420 | 1.1161357 | 0 | 0.35 | 1.1161357 | 1.1161357 | 1.1122821 | 0 |
| 1780963020 | 1.1122821 | -0.01 | -0.93 | 1.1122821 | 1.1227371 | 1.1122821 | 0 |
| 1780876620 | 1.1227371 | 0 | 0.00 | 1.1227371 | 1.1227371 | 1.1227371 | 0 |
| 1780790220 | 1.1227371 | 0 | 0.00 | 1.1227371 | 1.1227371 | 1.1227371 | 0 |
| 1780703820 | 1.1227371 | 0 | 0.20 | 1.1201127 | 1.1227371 | 1.1203133 | 0 |
| 1780617420 | 1.1204494 | -0 | -0.03 | 1.1204494 | 1.1208114 | 1.1204494 | 0 |
| 1780531020 | 1.1208114 | -0 | -0.12 | 1.1208114 | 1.1221816 | 1.1208114 | 0 |
| 1780444620 | 1.1221816 | 0 | 0.00 | 1.1226584 | 1.1226584 | 1.1221816 | 0 |
| 1780358220 | 1.1221782 | 0 | 0.36 | 1.1221782 | 1.1221782 | 1.118192 | 0 |
| 1780271820 | 1.118192 | 0 | 0.00 | 1.118192 | 1.118192 | 1.118192 | 0 |
| 1780185420 | 1.118192 | 0 | 0.00 | 1.118192 | 1.118192 | 1.118192 | 0 |
| 1780099020 | 1.118192 | 0 | 0.19 | 1.1158035 | 1.118192 | 1.1158035 | 0 |
| 1780012620 | 1.1160418 | -0 | -0.36 | 1.1196463 | 1.1196463 | 1.1160418 | 0 |
| 1779926220 | 1.1200277 | -0 | -0.34 | 1.1216314 | 1.1216314 | 1.1200277 | 0 |
| 1779839820 | 1.1238011 | -0 | -0.06 | 1.1238011 | 1.1244379 | 1.1238011 | 0 |
| 1779753420 | 1.1244379 | 0.01 | 0.60 | 1.1244379 | 1.1244379 | 1.1176769 | 0 |
| 1779667020 | 1.1176769 | -0 | -0.09 | 1.1176769 | 1.1186731 | 1.1176769 | 0 |
| 1779580620 | 1.1186731 | 0 | 0.00 | 1.1186731 | 1.1186731 | 1.1186277 | 0 |
| 1779494220 | 1.1186277 | -0 | -0.04 | 1.1186277 | 1.1190356 | 1.1186277 | 0 |
| 1779407820 | 1.1190356 | 0 | 0.20 | 1.1190356 | 1.1190356 | 1.1168292 | 0 |
| 1779321420 | 1.1168292 | -0 | -0.07 | 1.1168292 | 1.1175666 | 1.1168292 | 0 |
| 1779235020 | 1.1175666 | 0 | 0.43 | 1.1175666 | 1.1175666 | 1.1128147 | 0 |
| 1779148620 | 1.1128147 | -0 | -0.21 | 1.1128147 | 1.1151955 | 1.1128147 | 0 |
| 1779062220 | 1.1151955 | -0 | -0.04 | 1.1151955 | 1.1151955 | 1.1151955 | 0 |
| 1778975820 | 1.1156504 | 0 | 0.00 | 1.1156504 | 1.1156504 | 1.1156504 | 0 |
| 1778889420 | 1.1156504 | -0.01 | -0.98 | 1.1156504 | 1.1267182 | 1.1156504 | 0 |
| 1778803020 | 1.1267182 | 0 | 0.10 | 1.1267182 | 1.1267182 | 1.125583 | 0 |
| 1778716620 | 1.125583 | -0 | -0.26 | 1.1283914 | 1.1283914 | 1.125583 | 0 |
| 1778630220 | 1.1284695 | -0.01 | -0.49 | 1.133113 | 1.133113 | 1.1277216 | 0 |
| 1778543820 | 1.1340562 | 0 | 0.03 | 1.1339056 | 1.1340562 | 1.1337118 | 0 |
| 1778457420 | 1.1337118 | 0 | 0.00 | 1.1337118 | 1.1337118 | 1.1337118 | 0 |
| 1778370960 | 1.1337118 | 0 | 0.01 | 1.1337118 | 1.1337118 | 1.1336069 | 0 |
| 1778284620 | 1.1336069 | 0 | 0.02 | 1.1331176 | 1.1336069 | 1.1331176 | 0 |
| 1778198220 | 1.1333795 | -0 | -0.30 | 1.1346122 | 1.1367936 | 1.1333795 | 0 |
| 1778111820 | 1.1367936 | 0.01 | 0.79 | 1.128214 | 1.1367936 | 1.128214 | 0 |
| 1778025420 | 1.1279331 | -0 | -0.08 | 1.128312 | 1.1288567 | 1.1279331 | 0 |
| 1777939020 | 1.1288567 | 0 | 0.12 | 1.1288567 | 1.1288567 | 1.1274583 | 0 |
| 1777852620 | 1.1274583 | 0 | 0.00 | 1.1274583 | 1.1274583 | 1.1274583 | 0 |
| 1777766220 | 1.1274583 | 0 | 0.00 | 1.1274583 | 1.1274583 | 1.1274583 | 0 |
| 1777679820 | 1.1274583 | 0 | 0.00 | 1.1274583 | 1.1274583 | 1.1274583 | 0 |
| 1777593420 | 1.1274583 | 0 | 0.12 | 1.1274583 | 1.1274583 | 1.1261071 | 0 |
| 1777507020 | 1.1261071 | 0 | 0.24 | 1.1261071 | 1.1261071 | 1.1234076 | 0 |
| 1777420620 | 1.1234076 | -0.01 | -0.60 | 1.1304021 | 1.1304021 | 1.1234076 | 0 |
| 1777334220 | 1.1301476 | 0.01 | 0.52 | 1.1301998 | 1.1304739 | 1.1243299 | 0 |
| 1777247820 | 1.1243299 | 0 | 0.03 | 1.1243299 | 1.1243299 | 1.1243299 | 0 |
| 1777161420 | 1.1240318 | 0 | 0.00 | 1.1240318 | 1.1240318 | 1.1240318 | 0 |
| 1777075020 | 1.1240318 | -0 | -0.02 | 1.1240318 | 1.1242688 | 1.1240318 | 0 |
| 1776988620 | 1.1242688 | -0 | -0.22 | 1.1295271 | 1.1295271 | 1.1242688 | 0 |
| 1776902220 | 1.1267459 | 0 | 0.05 | 1.1274588 | 1.1279843 | 1.1267459 | 0 |
| 1776815820 | 1.1261828 | -0 | -0.02 | 1.1258471 | 1.1261828 | 1.1258398 | 0 |
| 1776729420 | 1.1263707 | -0 | -0.04 | 1.1284341 | 1.1284341 | 1.1263707 | 0 |
| 1776642960 | 1.1268041 | 0 | 0.00 | 1.1268041 | 1.1268041 | 1.1268041 | 0 |
| 1776556560 | 1.1268041 | -0 | -0.22 | 1.1268041 | 1.1293287 | 1.1268041 | 0 |
| 1776470220 | 1.1293287 | 0 | 0.19 | 1.128221 | 1.1293287 | 1.1270884 | 0 |
| 1776383820 | 1.1271599 | -0 | -0.16 | 1.128221 | 1.1285983 | 1.1271599 | 0 |
| 1776297420 | 1.1290191 | -0 | -0.13 | 1.1313979 | 1.1313979 | 1.1290191 | 0 |
| 1776211020 | 1.1304482 | 0.01 | 0.92 | 1.1304482 | 1.1304482 | 1.12016 | 0 |
| 1776124620 | 1.12016 | 0 | 0.04 | 1.1198302 | 1.12016 | 1.1194008 | 0 |
| 1776038220 | 1.1197274 | -0 | -0.01 | 1.1195733 | 1.1197274 | 1.1195733 | 0 |
| 1775951820 | 1.1198237 | 0 | 0.00 | 1.1198237 | 1.1198237 | 1.1198237 | 0 |
| 1775865420 | 1.1198237 | 0 | 0.23 | 1.1198237 | 1.1198237 | 1.1172696 | 0 |
| 1775779020 | 1.1172696 | -0 | -0.29 | 1.1164616 | 1.1205235 | 1.1164616 | 0 |
| 1775692620 | 1.1205235 | 0.02 | 1.50 | 1.1044267 | 1.1205235 | 1.1044267 | 0 |
| 1775606220 | 1.1039266 | 0 | 0.31 | 1.1039266 | 1.1039266 | 1.1004628 | 0 |
| 1775519820 | 1.1004628 | 0 | 0.00 | 1.1004628 | 1.1004628 | 1.1004628 | 0 |
| 1775433420 | 1.1004628 | 0 | 0.00 | 1.1004628 | 1.1004628 | 1.1004628 | 0 |
| 1775347020 | 1.1004628 | 0 | 0.00 | 1.1004628 | 1.1004628 | 1.1004628 | 0 |
| 1775260620 | 1.1004628 | 0 | 0.15 | 1.1004628 | 1.1004628 | 1.1004628 | 0 |
| 1775174220 | 1.0988683 | -0.01 | -0.93 | 1.1097845 | 1.1097845 | 1.0988683 | 0 |
| 1775087820 | 1.1091796 | 0.01 | 0.84 | 1.1091796 | 1.1091796 | 1.0999821 | 0 |
| 1775001420 | 1.0999821 | -0 | -0.18 | 1.1014029 | 1.1014029 | 1.0999821 | 0 |
| 1774915020 | 1.1019163 | -0.01 | -0.45 | 1.1044569 | 1.1044569 | 1.1019163 | 0 |
| 1774828620 | 1.1069365 | 0 | 0.00 | 1.1069365 | 1.1069365 | 1.1069365 | 0 |
| 1774742220 | 1.1069365 | 0 | 0.00 | 1.1069365 | 1.1069365 | 1.1069365 | 0 |
| 1774655820 | 1.1069365 | -0 | -0.29 | 1.1103018 | 1.1104751 | 1.1069365 | 0 |
| 1774569420 | 1.1101542 | -0.01 | -0.65 | 1.1174404 | 1.1174404 | 1.1101542 | 0 |
| 1774483020 | 1.1173694 | 0 | 0.14 | 1.1158158 | 1.1173694 | 1.1158158 | 0 |
| 1774396620 | 1.1158287 | 0 | 0.21 | 1.1135455 | 1.1163317 | 1.1135455 | 0 |
| 1774310220 | 1.1134812 | -0 | -0.25 | 1.1127587 | 1.1134812 | 1.1127587 | 0 |
| 1774223820 | 1.1162688 | 0 | 0.00 | 1.1162688 | 1.1162688 | 1.1162688 | 0 |
| 1774137420 | 1.1162688 | -0 | -0.00 | 1.1162688 | 1.1162817 | 1.1162688 | 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。
