Hot Features
プレミアム
Pound Sterling vs Lesotho Loti (GBPLSL)
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 | 0.123367 | 0.56604201247 | 21.794672 | 21.918039 | 21.794672 | 0 | 0 | FX |
| 4 | -0.444946 | -1.98965388565 | 22.362985 | 22.383695 | 21.794672 | 0 | 0 | FX |
| 12 | -0.343708 | -1.54393992529 | 22.261747 | 22.831917 | 21.794672 | 0 | 0 | FX |
| 26 | -0.689107 | -3.04818219867 | 22.607146 | 22.831917 | 21.399074 | 0 | 0 | FX |
| 52 | -2.139252 | -8.89232291366 | 24.057291 | 24.583914 | 21.399074 | 0 | 0 | FX |
| 156 | -1.959273 | -8.2055844477 | 23.877312 | 25.439962 | 21.399074 | 0 | 0 | FX |
| 260 | 2.653961 | 13.7767351233 | 19.264078 | 25.439962 | 18.020443 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 21.918039 | 0 | 0.00 | 21.918039 | 21.918039 | 21.918039 | 0 |
| 1780703820 | 21.918039 | 0.04 | 0.20 | 21.865722 | 21.918039 | 21.869892 | 0 |
| 1780617420 | 21.873811 | -0.03 | -0.14 | 21.873811 | 21.903874 | 21.873811 | 0 |
| 1780531020 | 21.903874 | 0.09 | 0.42 | 21.903874 | 21.903874 | 21.81263 | 0 |
| 1780444620 | 21.81263 | -0.07 | -0.33 | 21.893387 | 21.893387 | 21.81263 | 0 |
| 1780358220 | 21.883768 | 0.09 | 0.41 | 21.883768 | 21.883768 | 21.794672 | 0 |
| 1780271820 | 21.794672 | 0 | 0.00 | 21.794672 | 21.794672 | 21.794672 | 0 |
| 1780185420 | 21.794672 | 0 | 0.00 | 21.794672 | 21.794672 | 21.794672 | 0 |
| 1780099020 | 21.794672 | -0.16 | -0.74 | 21.951861 | 21.951861 | 21.794672 | 0 |
| 1780012620 | 21.957054 | -0.02 | -0.11 | 21.973232 | 21.973232 | 21.957054 | 0 |
| 1779926220 | 21.980843 | -0.05 | -0.22 | 21.986091 | 21.986091 | 21.980843 | 0 |
| 1779839820 | 22.029771 | 0 | 0.00 | 22.029771 | 22.029771 | 22.02904 | 0 |
| 1779753420 | 22.02904 | -0.09 | -0.42 | 22.02904 | 22.122834 | 22.02904 | 0 |
| 1779667020 | 22.122834 | -0.02 | -0.09 | 22.122834 | 22.142551 | 22.122834 | 0 |
| 1779580620 | 22.142551 | 0 | 0.00 | 22.142551 | 22.142551 | 22.141782 | 0 |
| 1779494220 | 22.141782 | -0.11 | -0.50 | 22.141782 | 22.252044 | 22.141782 | 0 |
| 1779407820 | 22.252044 | 0.01 | 0.02 | 22.252044 | 22.252044 | 22.246853 | 0 |
| 1779321420 | 22.246853 | -0.06 | -0.28 | 22.246853 | 22.308664 | 22.246853 | 0 |
| 1779235020 | 22.308664 | 0.01 | 0.06 | 22.308664 | 22.308664 | 22.294744 | 0 |
| 1779148620 | 22.294744 | 0.13 | 0.58 | 22.294744 | 22.294744 | 22.16675 | 0 |
| 1779062220 | 22.16675 | -0.01 | -0.04 | 22.16675 | 22.16675 | 22.16675 | 0 |
| 1778975820 | 22.176049 | 0 | 0.00 | 22.176049 | 22.176049 | 22.176049 | 0 |
| 1778889420 | 22.176049 | -0.02 | -0.07 | 22.176049 | 22.192419 | 22.176049 | 0 |
| 1778803020 | 22.192419 | -0.05 | -0.21 | 22.192419 | 22.239788 | 22.192419 | 0 |
| 1778716620 | 22.239788 | -0.14 | -0.64 | 22.382146 | 22.382146 | 22.239788 | 0 |
| 1778630220 | 22.383695 | 0.02 | 0.08 | 22.346967 | 22.383695 | 22.346967 | 0 |
| 1778543820 | 22.366088 | 0.05 | 0.22 | 22.362985 | 22.366088 | 22.317726 | 0 |
| 1778457420 | 22.317726 | 0 | 0.00 | 22.317726 | 22.317726 | 22.317726 | 0 |
| 1778370960 | 22.317726 | 0 | 0.01 | 22.320823 | 22.320823 | 22.315661 | 0 |
| 1778284620 | 22.315661 | 0.13 | 0.57 | 22.184385 | 22.315661 | 22.184385 | 0 |
| 1778198220 | 22.189898 | -0.05 | -0.21 | 22.214289 | 22.236377 | 22.189898 | 0 |
| 1778111820 | 22.236377 | -0.42 | -1.84 | 22.657995 | 22.657995 | 22.236377 | 0 |
| 1778025420 | 22.652223 | -0.01 | -0.02 | 22.660357 | 22.660357 | 22.652223 | 0 |
| 1777939020 | 22.657323 | -0.02 | -0.10 | 22.657323 | 22.679415 | 22.657323 | 0 |
| 1777852620 | 22.679415 | 0 | 0.00 | 22.679415 | 22.679415 | 22.679415 | 0 |
| 1777766220 | 22.679415 | 0 | 0.00 | 22.679415 | 22.679415 | 22.679415 | 0 |
| 1777679820 | 22.679415 | 0 | 0.00 | 22.679415 | 22.679415 | 22.679415 | 0 |
| 1777593420 | 22.679415 | 0.27 | 1.21 | 22.679415 | 22.679415 | 22.408054 | 0 |
| 1777507020 | 22.408054 | 0.04 | 0.20 | 22.408054 | 22.408054 | 22.364286 | 0 |
| 1777420620 | 22.364286 | 0.02 | 0.07 | 22.354483 | 22.364286 | 22.347386 | 0 |
| 1777334220 | 22.349063 | -0.09 | -0.38 | 22.350224 | 22.434607 | 22.348934 | 0 |
| 1777247820 | 22.434607 | 0.01 | 0.02 | 22.434607 | 22.434607 | 22.434607 | 0 |
| 1777161420 | 22.429177 | 0 | 0.00 | 22.429177 | 22.429177 | 22.429177 | 0 |
| 1777075020 | 22.429177 | 0.08 | 0.35 | 22.429177 | 22.429177 | 22.35131 | 0 |
| 1776988620 | 22.35131 | 0.13 | 0.56 | 22.280738 | 22.35131 | 22.280738 | 0 |
| 1776902220 | 22.225878 | 0.11 | 0.52 | 22.136649 | 22.225878 | 22.136649 | 0 |
| 1776815820 | 22.111722 | -0.03 | -0.12 | 22.123258 | 22.123258 | 22.104991 | 0 |
| 1776729420 | 22.139267 | -0.02 | -0.10 | 22.193954 | 22.193954 | 22.139267 | 0 |
| 1776642960 | 22.161895 | 0 | 0.00 | 22.161895 | 22.161895 | 22.161895 | 0 |
| 1776556560 | 22.161895 | -0.05 | -0.21 | 22.161895 | 22.208742 | 22.161895 | 0 |
| 1776470220 | 22.208742 | 0.03 | 0.12 | 22.214826 | 22.208742 | 22.167994 | 0 |
| 1776383820 | 22.181755 | -0.05 | -0.22 | 22.214826 | 22.214826 | 22.181755 | 0 |
| 1776297420 | 22.231566 | 0.02 | 0.08 | 22.231608 | 22.231608 | 22.231566 | 0 |
| 1776211020 | 22.212946 | -0 | -0.01 | 22.212946 | 22.215798 | 22.212946 | 0 |
| 1776124620 | 22.215798 | 0.17 | 0.77 | 22.04729 | 22.215798 | 22.045013 | 0 |
| 1776038220 | 22.045013 | -0 | -0.01 | 22.041979 | 22.045013 | 22.041979 | 0 |
| 1775951820 | 22.046784 | 0 | 0.00 | 22.046784 | 22.046784 | 22.046784 | 0 |
| 1775865420 | 22.046784 | -0.05 | -0.22 | 22.046784 | 22.09499 | 22.046784 | 0 |
| 1775779020 | 22.09499 | 0.02 | 0.10 | 22.079518 | 22.09499 | 22.072392 | 0 |
| 1775692620 | 22.072392 | -0.31 | -1.38 | 22.39432 | 22.39432 | 22.072392 | 0 |
| 1775606220 | 22.381997 | -0.06 | -0.25 | 22.381997 | 22.438162 | 22.381997 | 0 |
| 1775519820 | 22.438162 | 0 | 0.00 | 22.438162 | 22.438162 | 22.438162 | 0 |
| 1775433420 | 22.438162 | 0 | 0.00 | 22.438162 | 22.438162 | 22.438162 | 0 |
| 1775347020 | 22.438162 | 0 | 0.00 | 22.438162 | 22.438162 | 22.438162 | 0 |
| 1775260620 | 22.438162 | 0.03 | 0.14 | 22.438162 | 22.438162 | 22.438162 | 0 |
| 1775174220 | 22.406808 | 0.05 | 0.24 | 22.365825 | 22.406808 | 22.365825 | 0 |
| 1775087820 | 22.353892 | -0.29 | -1.29 | 22.353892 | 22.645071 | 22.353892 | 0 |
| 1775001420 | 22.645071 | -0.06 | -0.25 | 22.688048 | 22.688048 | 22.645071 | 0 |
| 1774915020 | 22.70176 | -0.11 | -0.47 | 22.758032 | 22.758032 | 22.70176 | 0 |
| 1774828620 | 22.808862 | 0 | 0.00 | 22.808862 | 22.808862 | 22.808862 | 0 |
| 1774742220 | 22.808862 | 0 | 0.00 | 22.808862 | 22.808862 | 22.808862 | 0 |
| 1774655820 | 22.808862 | 0.02 | 0.08 | 22.792749 | 22.808862 | 22.795911 | 0 |
| 1774569420 | 22.789719 | 0.2 | 0.90 | 22.587395 | 22.790246 | 22.587395 | 0 |
| 1774483020 | 22.585829 | -0.24 | -1.06 | 22.826773 | 22.826773 | 22.585829 | 0 |
| 1774396620 | 22.826773 | 0.17 | 0.76 | 22.657054 | 22.831917 | 22.657054 | 0 |
| 1774310220 | 22.655483 | 0.06 | 0.26 | 22.526007 | 22.655483 | 22.526007 | 0 |
| 1774223820 | 22.597064 | 0 | 0.00 | 22.597064 | 22.597064 | 22.597064 | 0 |
| 1774137420 | 22.597064 | -0 | -0.00 | 22.597064 | 22.597195 | 22.597064 | 0 |
| 1774051020 | 22.597195 | 0.18 | 0.82 | 22.439284 | 22.597195 | 22.436421 | 0 |
| 1773964620 | 22.412764 | 0.11 | 0.49 | 22.309936 | 22.412764 | 22.309936 | 0 |
| 1773878220 | 22.303223 | 0.02 | 0.09 | 22.289296 | 22.303223 | 22.289296 | 0 |
| 1773791820 | 22.283362 | -0.06 | -0.27 | 22.360439 | 22.360439 | 22.280912 | 0 |
| 1773705420 | 22.344012 | 0.08 | 0.37 | 22.311256 | 22.344012 | 22.30738 | 0 |
| 1773619020 | 22.261747 | -0.01 | -0.06 | 22.261747 | 22.261747 | 22.261747 | 0 |
| 1773532620 | 22.275134 | 0 | 0.00 | 22.275134 | 22.275134 | 22.275134 | 0 |
| 1773446220 | 22.275134 | 0.15 | 0.68 | 22.140202 | 22.275134 | 22.140202 | 0 |
| 1773359820 | 22.12455 | 0.15 | 0.68 | 22.007812 | 22.132629 | 22.007812 | 0 |
| 1773273420 | 21.974191 | -0.43 | -1.93 | 21.907184 | 21.974191 | 21.907184 | 0 |
| 1773187020 | 22.406403 | 0.02 | 0.08 | 22.406403 | 22.406403 | 22.406403 | 0 |
| 1773100620 | 22.388935 | 0.11 | 0.49 | 22.325882 | 22.388935 | 22.325882 | 0 |
| 1773014220 | 22.27946 | 0 | 0.00 | 22.27946 | 22.27946 | 22.27946 | 0 |
| 1772927760 | 22.27946 | -0 | -0.01 | 22.27946 | 22.281129 | 22.27946 | 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。
