Hot Features
プレミアム
Pound Sterling vs Malagasy Ariary (GBPMGA)
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 | -14.0793 | -0.249935041174 | 5633.1837 | 5657.9342 | 5618.0751 | 0 | 0 | FX |
| 4 | -43.2227 | -0.763338098218 | 5662.3271 | 5669.1234 | 5570.2338 | 0 | 0 | FX |
| 12 | 52.6168 | 0.945242382288 | 5566.4876 | 5682.883 | 5520.35 | 0 | 0 | FX |
| 26 | -322.0444 | -5.42057455285 | 5941.1488 | 6239.7088 | 5503.548 | 0 | 0 | FX |
| 52 | -493.0621 | -8.06689575619 | 6112.1665 | 6239.7088 | 5503.548 | 0 | 0 | FX |
| 156 | 67.6939 | 1.21940000654 | 5551.4105 | 6239.7088 | 5448.2428 | 0 | 0 | FX |
| 260 | 256.736 | 4.78773521043 | 5362.3684 | 6239.7088 | 4256.3528 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781135820 | 5619.1044 | 0.14 | 0.00 | 5623.6489 | 5623.6489 | 5619.1044 | 0 |
| 1781049420 | 5618.9599 | 0.88 | 0.02 | 5618.9599 | 5618.9599 | 5618.0751 | 0 |
| 1780963020 | 5618.0751 | -31.49 | -0.56 | 5618.0751 | 5649.5671 | 5618.0751 | 0 |
| 1780876620 | 5649.5671 | 0 | 0.00 | 5649.5671 | 5649.5671 | 5649.5671 | 0 |
| 1780790220 | 5649.5671 | 0 | 0.00 | 5649.5671 | 5649.5671 | 5649.5671 | 0 |
| 1780703820 | 5649.5671 | -8.37 | -0.15 | 5655.9072 | 5656.9205 | 5649.5671 | 0 |
| 1780617420 | 5657.9342 | 19.08 | 0.34 | 5633.1836 | 5657.9342 | 5633.1836 | 0 |
| 1780531020 | 5638.8583 | -6.3 | -0.11 | 5638.8583 | 5645.1566 | 5638.8583 | 0 |
| 1780444620 | 5645.1566 | -16.67 | -0.29 | 5663.9889 | 5663.9889 | 5645.1566 | 0 |
| 1780358220 | 5661.828 | 41.04 | 0.73 | 5661.828 | 5661.828 | 5620.787 | 0 |
| 1780271820 | 5620.787 | 0 | 0.00 | 5620.787 | 5620.787 | 5620.787 | 0 |
| 1780185420 | 5620.787 | 0 | 0.00 | 5620.787 | 5620.787 | 5620.787 | 0 |
| 1780099020 | 5620.787 | -9.05 | -0.16 | 5628.6672 | 5628.6672 | 5620.787 | 0 |
| 1780012620 | 5629.8365 | -18.7 | -0.33 | 5646.8415 | 5646.8415 | 5629.8365 | 0 |
| 1779926220 | 5648.5367 | -19.15 | -0.34 | 5656.8108 | 5656.8108 | 5648.5367 | 0 |
| 1779839820 | 5667.6879 | -1.44 | -0.03 | 5667.6879 | 5669.1234 | 5667.6879 | 0 |
| 1779753420 | 5669.1234 | 33.9 | 0.60 | 5669.1234 | 5669.1234 | 5635.2198 | 0 |
| 1779667020 | 5635.2198 | -5.02 | -0.09 | 5635.2198 | 5640.2421 | 5635.2198 | 0 |
| 1779580620 | 5640.2421 | 0.03 | 0.00 | 5640.2421 | 5640.2421 | 5640.2094 | 0 |
| 1779494220 | 5640.2094 | 0.36 | 0.01 | 5640.2094 | 5640.2094 | 5639.8479 | 0 |
| 1779407820 | 5639.8479 | 12.96 | 0.23 | 5639.8479 | 5639.8479 | 5626.8879 | 0 |
| 1779321420 | 5626.8879 | 0.53 | 0.01 | 5626.8879 | 5626.8879 | 5626.3594 | 0 |
| 1779235020 | 5626.3594 | 27.29 | 0.49 | 5626.3594 | 5626.3594 | 5599.0719 | 0 |
| 1779148620 | 5599.0719 | 28.84 | 0.52 | 5599.0719 | 5599.0719 | 5570.2338 | 0 |
| 1779062220 | 5570.2338 | 0 | 0.00 | 5570.2338 | 5570.2338 | 5570.2338 | 0 |
| 1778975820 | 5570.2338 | -2.27 | -0.04 | 5570.2338 | 5572.5063 | 5570.2338 | 0 |
| 1778889420 | 5572.5063 | -89.82 | -1.59 | 5629.4697 | 5629.4697 | 5572.5063 | 0 |
| 1778803020 | 5662.3271 | 53.34 | 0.95 | 5662.3271 | 5662.3271 | 5608.9853 | 0 |
| 1778716620 | 5608.9853 | -49.48 | -0.87 | 5658.1686 | 5658.1686 | 5608.9853 | 0 |
| 1778630220 | 5658.4623 | 0.87 | 0.02 | 5652.7917 | 5658.4623 | 5652.7917 | 0 |
| 1778543820 | 5657.5957 | -24.31 | -0.43 | 5655.6665 | 5682.4357 | 5655.6665 | 0 |
| 1778457420 | 5681.9101 | 0 | 0.00 | 5681.9101 | 5681.9101 | 5681.9101 | 0 |
| 1778371020 | 5681.9101 | 0 | 0.00 | 5681.9101 | 5681.9101 | 5681.9101 | 0 |
| 1778284620 | 5681.9101 | 34.66 | 0.61 | 5645.9766 | 5681.9101 | 5645.9766 | 0 |
| 1778198220 | 5647.2491 | -35.63 | -0.63 | 5682.7187 | 5682.7187 | 5647.2491 | 0 |
| 1778111820 | 5682.883 | 45.18 | 0.80 | 5639.4961 | 5682.883 | 5639.4961 | 0 |
| 1778025420 | 5637.7004 | -4.19 | -0.07 | 5639.7901 | 5641.886 | 5637.7004 | 0 |
| 1777939020 | 5641.886 | 15.57 | 0.28 | 5641.886 | 5641.886 | 5626.3208 | 0 |
| 1777852620 | 5626.3208 | 0 | 0.00 | 5626.3208 | 5626.3208 | 5626.3208 | 0 |
| 1777766220 | 5626.3208 | 0 | 0.00 | 5626.3208 | 5626.3208 | 5626.3208 | 0 |
| 1777679820 | 5626.3208 | 0 | 0.00 | 5626.3208 | 5626.3208 | 5626.3208 | 0 |
| 1777593420 | 5626.3208 | 9.57 | 0.17 | 5626.3208 | 5626.3208 | 5616.7521 | 0 |
| 1777507020 | 5616.7521 | 12.97 | 0.23 | 5616.7521 | 5616.7521 | 5603.7811 | 0 |
| 1777420620 | 5603.7811 | -32.53 | -0.58 | 5637.5761 | 5637.5761 | 5603.7811 | 0 |
| 1777334220 | 5636.3068 | 30.22 | 0.54 | 5635.7864 | 5637.9342 | 5606.0868 | 0 |
| 1777247820 | 5606.0868 | 1.36 | 0.02 | 5606.0868 | 5606.0868 | 5606.0868 | 0 |
| 1777161420 | 5604.7299 | 0 | 0.00 | 5604.7299 | 5604.7299 | 5604.7299 | 0 |
| 1777075020 | 5604.7299 | 4.24 | 0.08 | 5604.7299 | 5604.7299 | 5600.4942 | 0 |
| 1776988620 | 5600.4942 | -7.51 | -0.13 | 5621.6515 | 5621.6515 | 5600.4942 | 0 |
| 1776902220 | 5608.0035 | 13.32 | 0.24 | 5601.1227 | 5608.0035 | 5601.1227 | 0 |
| 1776815820 | 5594.6868 | 1.2 | 0.02 | 5589.6379 | 5594.6868 | 5589.6379 | 0 |
| 1776729420 | 5593.4898 | -14.74 | -0.26 | 5616.3392 | 5616.3392 | 5593.4898 | 0 |
| 1776642960 | 5608.2266 | 0 | 0.00 | 5608.2266 | 5608.2266 | 5608.2266 | 0 |
| 1776556560 | 5608.2266 | -12.53 | -0.22 | 5608.2266 | 5620.7595 | 5608.2266 | 0 |
| 1776470220 | 5620.7595 | 4.41 | 0.08 | 5609.6092 | 5620.7595 | 5609.6092 | 0 |
| 1776383820 | 5616.3518 | -4.81 | -0.09 | 5616.8989 | 5622.8731 | 5616.3518 | 0 |
| 1776297420 | 5621.1638 | 12.04 | 0.21 | 5613.8977 | 5621.1638 | 5613.8977 | 0 |
| 1776211020 | 5609.1208 | 29.55 | 0.53 | 5609.1208 | 5609.1208 | 5579.5667 | 0 |
| 1776124620 | 5579.5667 | 3.3 | 0.06 | 5575.5003 | 5579.5667 | 5575.5003 | 0 |
| 1776038220 | 5576.2677 | -0.54 | -0.01 | 5575.5003 | 5576.2677 | 5575.5003 | 0 |
| 1775951820 | 5576.8116 | 0 | 0.00 | 5576.8116 | 5576.8116 | 5576.8116 | 0 |
| 1775865420 | 5576.8116 | -24.53 | -0.44 | 5576.8116 | 5601.3463 | 5576.8116 | 0 |
| 1775779020 | 5601.3463 | 14.9 | 0.27 | 5597.2312 | 5601.3463 | 5586.4507 | 0 |
| 1775692620 | 5586.4507 | 53.63 | 0.97 | 5535.3875 | 5586.4507 | 5535.3875 | 0 |
| 1775606220 | 5532.8174 | 12.47 | 0.23 | 5532.8174 | 5532.8174 | 5520.35 | 0 |
| 1775519820 | 5520.35 | 0 | 0.00 | 5520.35 | 5520.35 | 5520.35 | 0 |
| 1775433420 | 5520.35 | 0 | 0.00 | 5520.35 | 5520.35 | 5520.35 | 0 |
| 1775347020 | 5520.35 | 0 | 0.00 | 5520.35 | 5520.35 | 5520.35 | 0 |
| 1775260620 | 5520.35 | -114.13 | -2.03 | 5520.35 | 5520.35 | 5520.35 | 0 |
| 1775174220 | 5634.4819 | 3.2 | 0.06 | 5634.4819 | 5634.4819 | 5634.4819 | 0 |
| 1775087820 | 5631.2818 | 110.09 | 1.99 | 5631.2818 | 5631.2818 | 5521.1897 | 0 |
| 1775001420 | 5521.1897 | -9.81 | -0.18 | 5527.722 | 5527.722 | 5521.1897 | 0 |
| 1774915020 | 5530.9988 | -4.49 | -0.08 | 5523.6274 | 5535.8737 | 5523.6274 | 0 |
| 1774828620 | 5535.4855 | 0 | 0.00 | 5535.4855 | 5535.4855 | 5535.4855 | 0 |
| 1774742220 | 5535.4855 | -0.51 | -0.01 | 5535.4855 | 5535.9966 | 5535.4855 | 0 |
| 1774655820 | 5535.9966 | -15.93 | -0.29 | 5552.6011 | 5553.4357 | 5535.9966 | 0 |
| 1774569420 | 5551.9272 | -36.69 | -0.66 | 5588.9353 | 5588.9353 | 5551.9272 | 0 |
| 1774483020 | 5588.6124 | -2.08 | -0.04 | 5590.8263 | 5590.8263 | 5588.6124 | 0 |
| 1774396620 | 5590.6971 | 29.81 | 0.54 | 5561.3044 | 5593.4113 | 5561.3044 | 0 |
| 1774310220 | 5560.8864 | -24.19 | -0.43 | 5567.5753 | 5567.5753 | 5560.8864 | 0 |
| 1774223820 | 5585.0725 | 0 | 0.00 | 5585.0725 | 5585.0725 | 5585.0725 | 0 |
| 1774137420 | 5585.0725 | 0 | 0.00 | 5585.0725 | 5585.0725 | 5585.0725 | 0 |
| 1774051020 | 5585.0725 | 49.67 | 0.90 | 5541.6669 | 5585.0725 | 5540.9598 | 0 |
| 1773964620 | 5535.4059 | -29.44 | -0.53 | 5566.4876 | 5566.4876 | 5535.4059 | 0 |
| 1773878220 | 5564.845 | 19.48 | 0.35 | 5546.9043 | 5564.845 | 5546.9043 | 0 |
| 1773791820 | 5545.3635 | 16.23 | 0.29 | 5533.1712 | 5545.3635 | 5533.1712 | 0 |
| 1773705420 | 5529.1381 | 25.59 | 0.46 | 5515.8833 | 5529.1381 | 5514.8293 | 0 |
| 1773619020 | 5503.548 | -3.25 | -0.06 | 5503.548 | 5503.548 | 5503.548 | 0 |
| 1773532620 | 5506.7938 | 0 | 0.00 | 5506.7938 | 5506.7938 | 5506.7938 | 0 |
| 1773446220 | 5506.7938 | -44.48 | -0.80 | 5555.2656 | 5555.2656 | 5506.7938 | 0 |
| 1773359820 | 5551.2739 | -13 | -0.23 | 5571.8475 | 5571.8475 | 5551.2739 | 0 |
| 1773273420 | 5564.2692 | -14.69 | -0.26 | 5583.3102 | 5583.3102 | 5564.2692 | 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。
