Hot Features
プレミアム
Pound Sterling vs Macao Pataca (GBPMOP)
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 | 0.035562 | 0.330313647493 | 10.766131 | 10.813434 | 10.704281 | 0 | 0 | FX |
| 4 | 0.021389 | 0.198408133945 | 10.780304 | 10.840656 | 10.620629 | 0 | 0 | FX |
| 12 | -0.125059 | -1.14452126304 | 10.926752 | 11.009835 | 10.620629 | 0 | 0 | FX |
| 26 | -0.002952 | -0.0273215825231 | 10.804645 | 11.099225 | 10.620629 | 0 | 0 | FX |
| 52 | -0.195118 | -1.77431438987 | 10.996811 | 11.099225 | 10.441515 | 0 | 0 | FX |
| 156 | 0.512197 | 4.97786286131 | 10.289496 | 11.136622 | 9.7132201 | 0 | 0 | FX |
| 260 | -0.231452 | -2.09778807403 | 11.033145 | 11.187025 | 8.0969027 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783555020 | 10.773144 | -0.04 | -0.37 | 10.809953 | 10.809953 | 10.773144 | 0 |
| 1783468620 | 10.813434 | 0.01 | 0.13 | 10.799683 | 10.813434 | 10.798609 | 0 |
| 1783382220 | 10.799557 | 0.01 | 0.10 | 10.794751 | 10.799557 | 10.780187 | 0 |
| 1783295820 | 10.788454 | 0 | 0.00 | 10.788454 | 10.788454 | 10.788454 | 0 |
| 1783209360 | 10.788454 | -0.01 | -0.08 | 10.791853 | 10.796957 | 10.788454 | 0 |
| 1783123020 | 10.796957 | 0.03 | 0.29 | 10.764119 | 10.796957 | 10.765691 | 0 |
| 1783036620 | 10.766131 | 0.06 | 0.58 | 10.766131 | 10.766131 | 10.704281 | 0 |
| 1782950220 | 10.704281 | 0.01 | 0.13 | 10.692377 | 10.704281 | 10.692377 | 0 |
| 1782863820 | 10.690887 | 0 | 0.01 | 10.689485 | 10.703456 | 10.687848 | 0 |
| 1782777420 | 10.689981 | 0.01 | 0.10 | 10.678172 | 10.689981 | 10.678172 | 0 |
| 1782691020 | 10.679781 | 0 | 0.00 | 10.679781 | 10.679781 | 10.679781 | 0 |
| 1782604620 | 10.679595 | 0 | 0.00 | 10.679595 | 10.679595 | 10.679595 | 0 |
| 1782518220 | 10.679595 | 0.05 | 0.45 | 10.636383 | 10.679595 | 10.629042 | 0 |
| 1782431820 | 10.631447 | 0.01 | 0.07 | 10.620629 | 10.633976 | 10.620629 | 0 |
| 1782345420 | 10.623771 | -0.05 | -0.43 | 10.623771 | 10.669718 | 10.623771 | 0 |
| 1782259020 | 10.669718 | -0.02 | -0.22 | 10.722954 | 10.722954 | 10.669718 | 0 |
| 1782172620 | 10.692712 | 0.01 | 0.08 | 10.692712 | 10.692712 | 10.684284 | 0 |
| 1782086220 | 10.684284 | 0 | 0.00 | 10.684284 | 10.684284 | 10.684284 | 0 |
| 1781999820 | 10.684284 | -0 | -0.00 | 10.667166 | 10.684531 | 10.667166 | 0 |
| 1781913420 | 10.684531 | 0.01 | 0.13 | 10.684531 | 10.684531 | 10.670264 | 0 |
| 1781827020 | 10.670264 | -0.16 | -1.43 | 10.670264 | 10.825584 | 10.670264 | 0 |
| 1781740620 | 10.825584 | -0.01 | -0.09 | 10.825584 | 10.835304 | 10.825584 | 0 |
| 1781654220 | 10.835304 | 0 | 0.01 | 10.840656 | 10.840656 | 10.835304 | 0 |
| 1781567820 | 10.834639 | 0.01 | 0.11 | 10.834639 | 10.834639 | 10.823195 | 0 |
| 1781481420 | 10.823195 | -0 | -0.03 | 10.823195 | 10.823195 | 10.823195 | 0 |
| 1781395020 | 10.826456 | 0 | 0.00 | 10.826456 | 10.826456 | 10.826456 | 0 |
| 1781308620 | 10.826456 | 0.05 | 0.43 | 10.787363 | 10.826456 | 10.787363 | 0 |
| 1781222220 | 10.780304 | -0.03 | -0.29 | 10.780304 | 10.81208 | 10.780304 | 0 |
| 1781135820 | 10.81208 | 0 | 0.03 | 10.81208 | 10.81208 | 10.808892 | 0 |
| 1781049420 | 10.808892 | 0.03 | 0.32 | 10.808892 | 10.808892 | 10.774576 | 0 |
| 1780963020 | 10.774576 | -0.1 | -0.89 | 10.774576 | 10.870873 | 10.774576 | 0 |
| 1780876620 | 10.870873 | 0 | 0.00 | 10.870873 | 10.870873 | 10.870873 | 0 |
| 1780790220 | 10.870873 | 0 | 0.00 | 10.870873 | 10.870873 | 10.870873 | 0 |
| 1780703820 | 10.870873 | 0.02 | 0.20 | 10.84644 | 10.870873 | 10.848384 | 0 |
| 1780617420 | 10.849638 | -0.01 | -0.06 | 10.849638 | 10.856408 | 10.849638 | 0 |
| 1780531020 | 10.856408 | -0.01 | -0.13 | 10.856408 | 10.870462 | 10.856408 | 0 |
| 1780444620 | 10.870462 | -0 | -0.01 | 10.876072 | 10.876072 | 10.870462 | 0 |
| 1780358220 | 10.871231 | 0.04 | 0.40 | 10.871231 | 10.871231 | 10.828396 | 0 |
| 1780271820 | 10.828396 | 0 | 0.00 | 10.828396 | 10.828396 | 10.828396 | 0 |
| 1780185420 | 10.828396 | 0 | 0.00 | 10.828396 | 10.828396 | 10.828396 | 0 |
| 1780099020 | 10.828396 | 0.02 | 0.21 | 10.803572 | 10.828396 | 10.803572 | 0 |
| 1780012620 | 10.805816 | -0.04 | -0.36 | 10.840999 | 10.840999 | 10.805816 | 0 |
| 1779926220 | 10.844754 | -0.04 | -0.36 | 10.862794 | 10.862794 | 10.844754 | 0 |
| 1779839820 | 10.883681 | -0 | -0.03 | 10.883681 | 10.88722 | 10.883681 | 0 |
| 1779753420 | 10.88722 | 0.06 | 0.57 | 10.88722 | 10.88722 | 10.825334 | 0 |
| 1779667020 | 10.825334 | -0.01 | -0.09 | 10.825334 | 10.834982 | 10.825334 | 0 |
| 1779580620 | 10.834982 | 0 | 0.00 | 10.834982 | 10.834982 | 10.834543 | 0 |
| 1779494220 | 10.834543 | -0 | -0.02 | 10.834543 | 10.836471 | 10.834543 | 0 |
| 1779407820 | 10.836471 | 0.02 | 0.22 | 10.836471 | 10.836471 | 10.812727 | 0 |
| 1779321420 | 10.812727 | -0.01 | -0.06 | 10.812727 | 10.81939 | 10.812727 | 0 |
| 1779235020 | 10.81939 | 0.05 | 0.44 | 10.81939 | 10.81939 | 10.771527 | 0 |
| 1779148620 | 10.771527 | -0.02 | -0.20 | 10.771527 | 10.793204 | 10.771527 | 0 |
| 1779062220 | 10.793204 | 0 | 0.00 | 10.793204 | 10.793204 | 10.793204 | 0 |
| 1778975820 | 10.793204 | -0 | -0.04 | 10.793204 | 10.797421 | 10.793204 | 0 |
| 1778889420 | 10.797421 | -0.11 | -1.01 | 10.797421 | 10.907495 | 10.797421 | 0 |
| 1778803020 | 10.907495 | 0.01 | 0.11 | 10.907495 | 10.907495 | 10.895179 | 0 |
| 1778716620 | 10.895179 | -0.02 | -0.22 | 10.918663 | 10.918663 | 10.895179 | 0 |
| 1778630220 | 10.919355 | -0.05 | -0.48 | 10.964712 | 10.964712 | 10.912056 | 0 |
| 1778543820 | 10.97162 | 0 | 0.03 | 10.972634 | 10.972634 | 10.968581 | 0 |
| 1778457420 | 10.968581 | 0 | 0.00 | 10.968581 | 10.968581 | 10.968581 | 0 |
| 1778371020 | 10.968581 | 0 | 0.00 | 10.968581 | 10.968581 | 10.968581 | 0 |
| 1778284620 | 10.968581 | -0 | -0.01 | 10.967413 | 10.968581 | 10.967413 | 0 |
| 1778198220 | 10.969949 | -0.04 | -0.36 | 10.980736 | 11.009835 | 10.969949 | 0 |
| 1778111820 | 11.009835 | 0.08 | 0.77 | 10.928422 | 11.009835 | 10.928422 | 0 |
| 1778025420 | 10.925701 | -0 | -0.03 | 10.929371 | 10.929449 | 10.925701 | 0 |
| 1777939020 | 10.929449 | 0.01 | 0.12 | 10.929449 | 10.929449 | 10.916702 | 0 |
| 1777852620 | 10.916702 | 0 | 0.00 | 10.916702 | 10.916702 | 10.916702 | 0 |
| 1777766220 | 10.916702 | 0 | 0.00 | 10.916702 | 10.916702 | 10.916702 | 0 |
| 1777679820 | 10.916702 | 0 | 0.00 | 10.916702 | 10.916702 | 10.916702 | 0 |
| 1777593420 | 10.916702 | 0.01 | 0.08 | 10.916702 | 10.916702 | 10.908408 | 0 |
| 1777507020 | 10.908408 | 0.03 | 0.25 | 10.908408 | 10.908408 | 10.881276 | 0 |
| 1777420620 | 10.881276 | -0.07 | -0.60 | 10.949623 | 10.949623 | 10.881276 | 0 |
| 1777334220 | 10.947158 | 0.06 | 0.55 | 10.947537 | 10.950192 | 10.887659 | 0 |
| 1777247820 | 10.887659 | 0 | 0.03 | 10.887659 | 10.887659 | 10.887659 | 0 |
| 1777161420 | 10.884773 | 0 | 0.00 | 10.884773 | 10.884773 | 10.884773 | 0 |
| 1777075020 | 10.884773 | 0 | 0.01 | 10.884773 | 10.884773 | 10.883854 | 0 |
| 1776988620 | 10.883854 | -0.02 | -0.21 | 10.934025 | 10.934025 | 10.883854 | 0 |
| 1776902220 | 10.907103 | 0.01 | 0.06 | 10.912625 | 10.9179 | 10.907103 | 0 |
| 1776815820 | 10.900211 | -0 | -0.04 | 10.896694 | 10.900211 | 10.896694 | 0 |
| 1776729420 | 10.90458 | -0 | -0.02 | 10.9227 | 10.9227 | 10.90458 | 0 |
| 1776642960 | 10.906923 | 0 | 0.00 | 10.906923 | 10.906923 | 10.906923 | 0 |
| 1776556560 | 10.906923 | -0.02 | -0.22 | 10.906923 | 10.93136 | 10.906923 | 0 |
| 1776470220 | 10.93136 | 0.03 | 0.26 | 10.909674 | 10.93136 | 10.903036 | 0 |
| 1776383820 | 10.903036 | -0.03 | -0.29 | 10.926752 | 10.926753 | 10.903036 | 0 |
| 1776297420 | 10.934924 | -0.01 | -0.10 | 10.95434 | 10.95434 | 10.934924 | 0 |
| 1776211020 | 10.945333 | 0.1 | 0.95 | 10.945333 | 10.945333 | 10.841973 | 0 |
| 1776124620 | 10.841973 | 0 | 0.02 | 10.840546 | 10.841973 | 10.834874 | 0 |
| 1776038220 | 10.839365 | 0 | 0.00 | 10.837873 | 10.839365 | 10.837873 | 0 |
| 1775951820 | 10.839116 | 0 | 0.00 | 10.839116 | 10.839116 | 10.839116 | 0 |
| 1775865420 | 10.839116 | 0.02 | 0.18 | 10.839116 | 10.839116 | 10.819112 | 0 |
| 1775779020 | 10.819112 | -0.03 | -0.27 | 10.811288 | 10.848204 | 10.811288 | 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。
