Hot Features
プレミアム
Pound Sterling vs Libyan Dinar (GBPLYD)
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 | 0.0430869 | 0.50334801917 | 8.5600615 | 8.6031484 | 8.5599017 | 0 | 0 | FX |
| 4 | 0.0560508 | 0.655787527219 | 8.5470976 | 8.6031484 | 8.4236359 | 0 | 0 | FX |
| 12 | 0.0532396 | 0.622692022165 | 8.5499088 | 8.6344754 | 8.4236359 | 0 | 0 | FX |
| 26 | 1.3259179 | 18.2200893595 | 7.2772305 | 8.6841175 | 7.273565 | 0 | 0 | FX |
| 52 | 1.2922713 | 17.6760090797 | 7.3108771 | 8.6841175 | 7.1321576 | 0 | 0 | FX |
| 156 | 2.4322864 | 39.4156667253 | 6.170862 | 8.6841175 | 5.8966314 | 0 | 0 | FX |
| 260 | 2.3278123 | 37.0946235055 | 6.2753361 | 8.6841175 | 4.9977512 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783727820 | 8.6023905 | 0.04 | 0.42 | 8.5745462 | 8.6023905 | 8.5745462 | 0 |
| 1783641420 | 8.566204 | 0.01 | 0.07 | 8.583389 | 8.5831374 | 8.566204 | 0 |
| 1783555020 | 8.5599017 | -0.03 | -0.31 | 8.5841029 | 8.5841029 | 8.5599017 | 0 |
| 1783468620 | 8.586917 | 0.01 | 0.12 | 8.5769638 | 8.586917 | 8.5759097 | 0 |
| 1783382220 | 8.576763 | 0.02 | 0.20 | 8.5652579 | 8.576763 | 8.5610796 | 0 |
| 1783295820 | 8.5600615 | 0 | 0.00 | 8.5600615 | 8.5600615 | 8.5600615 | 0 |
| 1783209360 | 8.5600615 | -0.01 | -0.08 | 8.5600615 | 8.566908 | 8.5600615 | 0 |
| 1783123020 | 8.566908 | 0.01 | 0.08 | 8.5584165 | 8.566908 | 8.5579648 | 0 |
| 1783036620 | 8.5603658 | 0.05 | 0.55 | 8.5603658 | 8.5603658 | 8.5131608 | 0 |
| 1782950220 | 8.5131608 | 0.01 | 0.12 | 8.5035494 | 8.5131608 | 8.5035494 | 0 |
| 1782863820 | 8.5031052 | 0 | 0.02 | 8.5012326 | 8.5112561 | 8.5002929 | 0 |
| 1782777420 | 8.5016273 | 0.01 | 0.17 | 8.4856563 | 8.5016273 | 8.4856563 | 0 |
| 1782691020 | 8.4868367 | 0 | 0.00 | 8.4868367 | 8.4868367 | 8.4868367 | 0 |
| 1782604620 | 8.4866891 | 0 | 0.00 | 8.4866891 | 8.4866891 | 8.4866891 | 0 |
| 1782518220 | 8.4866891 | 0.03 | 0.38 | 8.458029 | 8.4866891 | 8.452093 | 0 |
| 1782431820 | 8.4541525 | -0.01 | -0.07 | 8.4571229 | 8.4571229 | 8.4541525 | 0 |
| 1782345420 | 8.4597225 | -0.02 | -0.22 | 8.4597225 | 8.4787307 | 8.4597225 | 0 |
| 1782259020 | 8.4787307 | -0.01 | -0.14 | 8.513869 | 8.513869 | 8.4787307 | 0 |
| 1782172620 | 8.4902497 | 0.07 | 0.79 | 8.4902497 | 8.4902497 | 8.4236359 | 0 |
| 1782086220 | 8.4236359 | -0.02 | -0.20 | 8.4236359 | 8.4407037 | 8.4236359 | 0 |
| 1781999820 | 8.4407037 | -0 | -0.00 | 8.4271799 | 8.4410936 | 8.4271799 | 0 |
| 1781913420 | 8.4410936 | 0.01 | 0.10 | 8.4410936 | 8.4410936 | 8.432658 | 0 |
| 1781827020 | 8.432658 | -0.1 | -1.15 | 8.432658 | 8.5309646 | 8.432658 | 0 |
| 1781740620 | 8.5309646 | -0.03 | -0.29 | 8.5309646 | 8.5560631 | 8.5309646 | 0 |
| 1781654220 | 8.5560631 | 0.02 | 0.21 | 8.5424693 | 8.5560631 | 8.5424693 | 0 |
| 1781567820 | 8.5377276 | -0.01 | -0.11 | 8.5377276 | 8.5470976 | 8.5377276 | 0 |
| 1781481420 | 8.5470976 | -0 | -0.03 | 8.5470976 | 8.5470976 | 8.5470976 | 0 |
| 1781395020 | 8.5497227 | 0 | 0.00 | 8.5497227 | 8.5497227 | 8.5497227 | 0 |
| 1781308620 | 8.5497227 | 0.02 | 0.22 | 8.5365287 | 8.5497227 | 8.5365287 | 0 |
| 1781222220 | 8.5308935 | -0.02 | -0.24 | 8.5308935 | 8.5511707 | 8.5308935 | 0 |
| 1781135820 | 8.5511707 | 0.01 | 0.18 | 8.5432639 | 8.5511707 | 8.5432639 | 0 |
| 1781049420 | 8.5361899 | 0.05 | 0.57 | 8.5361899 | 8.5361899 | 8.4881128 | 0 |
| 1780963020 | 8.4881128 | -0.1 | -1.14 | 8.4881128 | 8.5859959 | 8.4881128 | 0 |
| 1780876620 | 8.5859959 | 0 | 0.00 | 8.5859959 | 8.5859959 | 8.5859959 | 0 |
| 1780790220 | 8.5859959 | 0 | 0.00 | 8.5859959 | 8.5859959 | 8.5859959 | 0 |
| 1780703820 | 8.5859959 | 0.02 | 0.20 | 8.5658648 | 8.5859959 | 8.5663103 | 0 |
| 1780617420 | 8.5688851 | -0 | -0.00 | 8.5607208 | 8.5688851 | 8.5607208 | 0 |
| 1780531020 | 8.5691955 | 0 | 0.02 | 8.5691955 | 8.5691955 | 8.5675294 | 0 |
| 1780444620 | 8.5675294 | 0.01 | 0.16 | 8.5572012 | 8.5675294 | 8.5572012 | 0 |
| 1780358220 | 8.5534416 | 0.03 | 0.39 | 8.5534416 | 8.5534416 | 8.5199313 | 0 |
| 1780271820 | 8.5199313 | 0 | 0.00 | 8.5199313 | 8.5199313 | 8.5199313 | 0 |
| 1780185420 | 8.5199313 | 0 | 0.00 | 8.5199313 | 8.5199313 | 8.5199313 | 0 |
| 1780099020 | 8.5199313 | 0.01 | 0.16 | 8.5041568 | 8.5199313 | 8.5041568 | 0 |
| 1780012620 | 8.5059235 | -0.03 | -0.35 | 8.5337488 | 8.5337488 | 8.5059235 | 0 |
| 1779926220 | 8.5362122 | -0.03 | -0.37 | 8.5517911 | 8.5517911 | 8.5362122 | 0 |
| 1779839820 | 8.5680859 | -0.03 | -0.38 | 8.5680859 | 8.601029 | 8.5680859 | 0 |
| 1779753420 | 8.601029 | 0.05 | 0.63 | 8.601029 | 8.601029 | 8.5470776 | 0 |
| 1779667020 | 8.5470776 | -0.01 | -0.09 | 8.5470776 | 8.5546951 | 8.5470776 | 0 |
| 1779580620 | 8.5546951 | 0 | 0.02 | 8.5546951 | 8.5546951 | 8.5529132 | 0 |
| 1779494220 | 8.5529132 | 0.01 | 0.16 | 8.5529132 | 8.5529132 | 8.5392166 | 0 |
| 1779407820 | 8.5392166 | 0.01 | 0.14 | 8.5392166 | 8.5392166 | 8.5268811 | 0 |
| 1779321420 | 8.526881 | -0.01 | -0.15 | 8.526881 | 8.5400752 | 8.526881 | 0 |
| 1779235020 | 8.5400752 | 0.05 | 0.53 | 8.5400752 | 8.5400752 | 8.4949755 | 0 |
| 1779148620 | 8.4949755 | -0 | -0.03 | 8.4949755 | 8.49722 | 8.4949755 | 0 |
| 1779062220 | 8.49722 | 0 | 0.00 | 8.49722 | 8.49722 | 8.49722 | 0 |
| 1778975820 | 8.49722 | -0 | -0.02 | 8.49722 | 8.4988797 | 8.49722 | 0 |
| 1778889420 | 8.4988797 | -0.08 | -0.96 | 8.5314476 | 8.5314476 | 8.4988797 | 0 |
| 1778803020 | 8.5812925 | 0.03 | 0.33 | 8.5812925 | 8.5812925 | 8.5534736 | 0 |
| 1778716620 | 8.5534736 | -0.01 | -0.16 | 8.5667823 | 8.5667823 | 8.5534736 | 0 |
| 1778630220 | 8.5673258 | -0.04 | -0.46 | 8.5998648 | 8.5998648 | 8.5614997 | 0 |
| 1778543820 | 8.6071734 | 0.01 | 0.07 | 8.6062778 | 8.6071734 | 8.6022873 | 0 |
| 1778457420 | 8.6014915 | 0 | 0.00 | 8.6014915 | 8.6014915 | 8.6014915 | 0 |
| 1778371020 | 8.6014915 | 0 | 0.00 | 8.6014915 | 8.6014915 | 8.6014915 | 0 |
| 1778284620 | 8.6014915 | -0 | -0.01 | 8.6006967 | 8.6014915 | 8.6006967 | 0 |
| 1778198220 | 8.6026352 | -0.03 | -0.37 | 8.6328771 | 8.6328771 | 8.6026352 | 0 |
| 1778111820 | 8.6344754 | 0.05 | 0.56 | 8.5893478 | 8.6344754 | 8.5893478 | 0 |
| 1778025420 | 8.5868117 | 0.01 | 0.12 | 8.5897954 | 8.5897954 | 8.576901 | 0 |
| 1777939020 | 8.576901 | -0.03 | -0.30 | 8.576901 | 8.6023119 | 8.576901 | 0 |
| 1777852620 | 8.6023119 | 0 | 0.00 | 8.6023119 | 8.6023119 | 8.6023119 | 0 |
| 1777766220 | 8.6023119 | 0 | 0.00 | 8.6023119 | 8.6023119 | 8.6023119 | 0 |
| 1777679820 | 8.6023119 | 0 | 0.00 | 8.6023119 | 8.6023119 | 8.6023119 | 0 |
| 1777593420 | 8.6023119 | 0.02 | 0.27 | 8.6023119 | 8.6023119 | 8.5792926 | 0 |
| 1777507020 | 8.5792926 | 0.03 | 0.31 | 8.5792926 | 8.5792926 | 8.552821 | 0 |
| 1777420620 | 8.552821 | -0.05 | -0.57 | 8.6041744 | 8.6041744 | 8.552821 | 0 |
| 1777334220 | 8.6022374 | 0.04 | 0.48 | 8.602585 | 8.6045719 | 8.5607239 | 0 |
| 1777247820 | 8.5607239 | 0 | 0.02 | 8.5607239 | 8.5607239 | 8.5607239 | 0 |
| 1777161420 | 8.558652 | 0 | 0.00 | 8.558652 | 8.558652 | 8.558652 | 0 |
| 1777075020 | 8.558652 | -0 | -0.04 | 8.558652 | 8.5625039 | 8.558652 | 0 |
| 1776988620 | 8.5625039 | 0.01 | 0.15 | 8.5709342 | 8.5709342 | 8.5625039 | 0 |
| 1776902220 | 8.5497324 | -0.01 | -0.07 | 8.5655617 | 8.5696528 | 8.5497324 | 0 |
| 1776815820 | 8.5558178 | -0.01 | -0.15 | 8.5623611 | 8.5623611 | 8.5540486 | 0 |
| 1776729420 | 8.5683602 | 0.02 | 0.22 | 8.5622768 | 8.5683602 | 8.5622768 | 0 |
| 1776642960 | 8.5499088 | 0 | 0.00 | 8.5499088 | 8.5499088 | 8.5499088 | 0 |
| 1776556560 | 8.5499088 | -0.02 | -0.22 | 8.5499088 | 8.5690157 | 8.5499088 | 0 |
| 1776470220 | 8.5690157 | 0.01 | 0.15 | 8.5520167 | 8.5690157 | 8.5520167 | 0 |
| 1776383820 | 8.5563523 | -0.02 | -0.18 | 8.5656969 | 8.5656969 | 8.5563523 | 0 |
| 1776297420 | 8.5721024 | -0.02 | -0.24 | 8.6002819 | 8.6002819 | 8.5721024 | 0 |
| 1776211020 | 8.5931121 | 0.05 | 0.63 | 8.5931121 | 8.5931121 | 8.5394729 | 0 |
| 1776124620 | 8.5394729 | -0 | -0.03 | 8.5404599 | 8.5416355 | 8.5317255 | 0 |
| 1776038220 | 8.5416355 | -0 | -0.01 | 8.5404599 | 8.5416355 | 8.5404599 | 0 |
| 1775951820 | 8.5424685 | 0 | 0.00 | 8.5424685 | 8.5424685 | 8.5424685 | 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。
