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 | 0.216094 | 0.997568238724 | 21.662077 | 21.991411 | 21.650463 | 0 | 0 | FX |
| 4 | 0.035511 | 0.16257635288 | 21.84266 | 21.991411 | 21.650463 | 0 | 0 | FX |
| 12 | -0.315783 | -1.42283344374 | 22.193954 | 22.679415 | 21.650463 | 0 | 0 | FX |
| 26 | -0.324021 | -1.45940995376 | 22.202192 | 22.831917 | 21.399074 | 0 | 0 | FX |
| 52 | -2.185768 | -9.08316797179 | 24.063939 | 24.131198 | 21.399074 | 0 | 0 | FX |
| 156 | -2.233542 | -9.26330700768 | 24.111713 | 25.439962 | 21.399074 | 0 | 0 | FX |
| 260 | 2.066638 | 10.4314895773 | 19.811533 | 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 |
|---|---|---|---|---|---|---|---|
| 1783814220 | 21.876244 | 0 | 0.00 | 21.876244 | 21.876244 | 21.876244 | 0 |
| 1783727820 | 21.876244 | -0.09 | -0.41 | 21.991411 | 21.991411 | 21.876244 | 0 |
| 1783641420 | 21.967184 | 0.09 | 0.43 | 21.93158 | 21.967184 | 21.931323 | 0 |
| 1783555020 | 21.87387 | 0.13 | 0.60 | 21.737303 | 21.87387 | 21.737303 | 0 |
| 1783468620 | 21.744175 | 0.05 | 0.25 | 21.689619 | 21.744175 | 21.687461 | 0 |
| 1783382220 | 21.689365 | 0.03 | 0.13 | 21.675227 | 21.689365 | 21.650463 | 0 |
| 1783295820 | 21.662077 | 0 | 0.00 | 21.662077 | 21.662077 | 21.662077 | 0 |
| 1783209360 | 21.662077 | -0.02 | -0.08 | 21.668903 | 21.678897 | 21.662077 | 0 |
| 1783123020 | 21.678897 | -0.14 | -0.64 | 21.81281 | 21.81523 | 21.656645 | 0 |
| 1783036620 | 21.817778 | 0.08 | 0.35 | 21.817778 | 21.817778 | 21.74192 | 0 |
| 1782950220 | 21.74192 | 0.08 | 0.38 | 21.662052 | 21.74192 | 21.662052 | 0 |
| 1782863820 | 21.659663 | -0.08 | -0.38 | 21.741183 | 21.767575 | 21.65451 | 0 |
| 1782777420 | 21.742444 | 0.01 | 0.05 | 21.728976 | 21.742444 | 21.728976 | 0 |
| 1782691020 | 21.732376 | 0 | 0.00 | 21.732376 | 21.732376 | 21.732376 | 0 |
| 1782604620 | 21.732376 | -0 | -0.00 | 21.732376 | 21.732376 | 21.732376 | 0 |
| 1782518220 | 21.732754 | -0.07 | -0.31 | 21.811659 | 21.811659 | 21.732754 | 0 |
| 1782431820 | 21.801409 | -0.07 | -0.31 | 21.86212 | 21.86212 | 21.801409 | 0 |
| 1782345420 | 21.86846 | 0.09 | 0.39 | 21.86846 | 21.86846 | 21.783442 | 0 |
| 1782259020 | 21.783442 | 0.03 | 0.12 | 21.819045 | 21.819045 | 21.783442 | 0 |
| 1782172620 | 21.758137 | -0.02 | -0.09 | 21.758137 | 21.777992 | 21.758137 | 0 |
| 1782086220 | 21.777992 | -0.04 | -0.20 | 21.777992 | 21.822873 | 21.777992 | 0 |
| 1781999820 | 21.820606 | 0 | 0.00 | 21.820606 | 21.820606 | 21.820606 | 0 |
| 1781913420 | 21.820606 | 0.06 | 0.30 | 21.820606 | 21.820606 | 21.756283 | 0 |
| 1781827020 | 21.756283 | 0 | 0.02 | 21.756283 | 21.756283 | 21.752381 | 0 |
| 1781740620 | 21.752381 | 0.08 | 0.35 | 21.752381 | 21.752381 | 21.676053 | 0 |
| 1781654220 | 21.676053 | -0.04 | -0.19 | 21.729793 | 21.729793 | 21.676053 | 0 |
| 1781567820 | 21.717857 | -0.12 | -0.57 | 21.717857 | 21.84266 | 21.717857 | 0 |
| 1781481420 | 21.84266 | 0 | 0.00 | 21.84266 | 21.84266 | 21.84266 | 0 |
| 1781395020 | 21.84266 | -0.01 | -0.03 | 21.84266 | 21.849621 | 21.84266 | 0 |
| 1781308620 | 21.849621 | -0.21 | -0.95 | 22.074448 | 22.074448 | 21.849621 | 0 |
| 1781222220 | 22.059876 | -0.13 | -0.60 | 22.059876 | 22.193027 | 22.059876 | 0 |
| 1781135820 | 22.193027 | 0.16 | 0.73 | 22.193027 | 22.193027 | 22.033236 | 0 |
| 1781049420 | 22.033236 | -0.02 | -0.11 | 22.033236 | 22.057118 | 22.033236 | 0 |
| 1780963020 | 22.057118 | 0.14 | 0.63 | 22.057118 | 22.057118 | 21.918039 | 0 |
| 1780876620 | 21.918039 | 0 | 0.00 | 21.918039 | 21.918039 | 21.918039 | 0 |
| 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 |
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。
