Hot Features
プレミアム
Pound Sterling vs Mauritius Rupee (GBPMUR)
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 | -0.271873 | -0.427294310715 | 63.626637 | 64.169972 | 62.463013 | 0 | 0 | FX |
| 4 | -0.468787 | -0.734504728513 | 63.823551 | 64.701288 | 62.463013 | 0 | 0 | FX |
| 12 | 1.370801 | 2.21154139499 | 61.983963 | 64.701288 | 61.709594 | 0 | 0 | FX |
| 26 | 1.570174 | 2.54136832501 | 61.78459 | 64.701288 | 61.23903 | 0 | 0 | FX |
| 52 | 1.984193 | 3.23313433079 | 61.370571 | 64.701288 | 59.737034 | 0 | 0 | FX |
| 156 | 5.252051 | 9.03925260771 | 58.102713 | 95.035302 | 7.89745 | 0 | 0 | FX |
| 260 | 6.279523 | 11.0021839417 | 57.075241 | 95.035302 | 7.89745 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 62.849217 | -0.57 | -0.89 | 62.849217 | 63.487115 | 62.849217 | 0 |
| 1781999820 | 63.414634 | 0 | 0.00 | 63.414634 | 63.414634 | 63.414634 | 0 |
| 1781913420 | 63.414634 | 0.7 | 1.12 | 62.735257 | 63.540771 | 62.538271 | 0 |
| 1781827020 | 62.711346 | 0.03 | 0.05 | 62.743103 | 63.463547 | 62.568649 | 0 |
| 1781740620 | 62.677456 | -0.77 | -1.21 | 63.422135 | 63.642773 | 62.463013 | 0 |
| 1781654220 | 63.442611 | 0.23 | 0.37 | 63.230609 | 63.662365 | 62.83719 | 0 |
| 1781567820 | 63.210276 | -0.33 | -0.52 | 63.626637 | 64.169972 | 63.012209 | 0 |
| 1781481420 | 63.542857 | 0.21 | 0.34 | 63.357524 | 63.542857 | 63.151986 | 0 |
| 1781395020 | 63.329857 | 0 | 0.01 | 63.343603 | 63.357524 | 63.325822 | 0 |
| 1781308620 | 63.325822 | -0.9 | -1.40 | 64.228858 | 64.497953 | 63.07085 | 0 |
| 1781222220 | 64.22417 | 0.26 | 0.41 | 63.985914 | 64.701288 | 63.537674 | 0 |
| 1781135820 | 63.9646 | -0.05 | -0.08 | 64.057034 | 64.357529 | 63.838897 | 0 |
| 1781049420 | 64.014371 | 0.13 | 0.21 | 63.861775 | 64.374376 | 63.758008 | 0 |
| 1780963020 | 63.882944 | 0.46 | 0.73 | 63.429825 | 64.208909 | 63.196553 | 0 |
| 1780876620 | 63.422015 | -0.49 | -0.77 | 63.47265 | 63.87683 | 63.422015 | 0 |
| 1780790220 | 63.913824 | 0 | 0.00 | 63.913824 | 63.913824 | 63.913824 | 0 |
| 1780703820 | 63.913824 | 0.07 | 0.11 | 63.834641 | 64.179956 | 63.422622 | 0 |
| 1780617420 | 63.84233 | 0.1 | 0.16 | 63.75018 | 64.388317 | 63.417025 | 0 |
| 1780531020 | 63.737509 | -0.04 | -0.06 | 63.792344 | 64.131384 | 63.526805 | 0 |
| 1780444620 | 63.775229 | 0.04 | 0.06 | 63.728978 | 64.076493 | 63.603621 | 0 |
| 1780358220 | 63.738844 | 0.02 | 0.04 | 63.711575 | 64.360256 | 62.782315 | 0 |
| 1780271820 | 63.716457 | -0.13 | -0.21 | 63.885523 | 63.885523 | 63.716457 | 0 |
| 1780185420 | 63.848682 | -0.04 | -0.06 | 63.741071 | 63.885523 | 63.741071 | 0 |
| 1780099020 | 63.885523 | -0.04 | -0.07 | 63.911164 | 64.088665 | 63.292754 | 0 |
| 1780012620 | 63.928468 | 0.44 | 0.69 | 63.466768 | 64.187037 | 62.547234 | 0 |
| 1779926220 | 63.492063 | -0.19 | -0.30 | 63.668788 | 63.908079 | 63.305348 | 0 |
| 1779839820 | 63.68624 | -0.14 | -0.22 | 63.80166 | 64.136954 | 63.386435 | 0 |
| 1779753420 | 63.82954 | -0.06 | -0.10 | 63.823551 | 64.313016 | 63.341645 | 0 |
| 1779667020 | 63.893196 | 0.18 | 0.29 | 63.543955 | 63.893196 | 63.543955 | 0 |
| 1779580620 | 63.709516 | -0.17 | -0.27 | 63.60206 | 63.881011 | 63.600587 | 0 |
| 1779494220 | 63.881011 | 0.3 | 0.47 | 63.573064 | 63.964329 | 63.295641 | 0 |
| 1779407820 | 63.584015 | -0.09 | -0.15 | 63.676045 | 63.846221 | 63.340272 | 0 |
| 1779321420 | 63.677855 | 0.36 | 0.57 | 63.270616 | 63.938722 | 62.97165 | 0 |
| 1779235020 | 63.319482 | -0.24 | -0.38 | 63.533412 | 63.635906 | 63.020199 | 0 |
| 1779148620 | 63.558296 | 0.75 | 1.20 | 62.794181 | 63.564013 | 62.502497 | 0 |
| 1779062220 | 62.805405 | 0.03 | 0.04 | 62.870533 | 62.870533 | 62.784432 | 0 |
| 1778975820 | 62.777236 | 0 | 0.00 | 62.777236 | 62.777236 | 62.777236 | 0 |
| 1778889420 | 62.777236 | -0.06 | -0.10 | 62.79963 | 63.339667 | 62.674111 | 0 |
| 1778803020 | 62.83847 | -0.48 | -0.76 | 63.339376 | 63.473377 | 62.778673 | 0 |
| 1778716620 | 63.317957 | 0.1 | 0.16 | 63.206334 | 63.50172 | 63.055572 | 0 |
| 1778630220 | 63.214347 | -0.38 | -0.59 | 63.551639 | 63.47093 | 63.064775 | 0 |
| 1778543820 | 63.590158 | -0.05 | -0.09 | 63.666032 | 63.790716 | 63.425664 | 0 |
| 1778457420 | 63.644396 | -0.21 | -0.32 | 63.834387 | 63.850774 | 63.644396 | 0 |
| 1778370960 | 63.850774 | -0.06 | -0.09 | 63.834387 | 63.906078 | 63.834387 | 0 |
| 1778284620 | 63.906078 | 0.58 | 0.92 | 63.333776 | 63.906078 | 63.308105 | 0 |
| 1778198220 | 63.322221 | -0.26 | -0.41 | 63.602441 | 63.671192 | 63.292894 | 0 |
| 1778111820 | 63.585353 | -0.12 | -0.18 | 63.699452 | 63.801819 | 63.514937 | 0 |
| 1778025420 | 63.702159 | 0.43 | 0.69 | 63.284839 | 63.74234 | 63.220519 | 0 |
| 1777939020 | 63.26814 | -0.62 | -0.97 | 63.851741 | 63.949417 | 63.215233 | 0 |
| 1777852620 | 63.886436 | -0.18 | -0.28 | 63.972556 | 63.972556 | 63.886436 | 0 |
| 1777766220 | 64.067554 | 0 | 0.00 | 64.067554 | 64.067554 | 64.067554 | 0 |
| 1777679820 | 64.067554 | 0.06 | 0.10 | 63.973773 | 64.067554 | 63.973338 | 0 |
| 1777593420 | 64.004354 | 0.85 | 1.34 | 63.186575 | 64.004354 | 63.038869 | 0 |
| 1777507020 | 63.158623 | -0.08 | -0.13 | 63.273314 | 63.288059 | 63.049286 | 0 |
| 1777420620 | 63.243523 | 0.01 | 0.02 | 63.236986 | 63.321539 | 63.00438 | 0 |
| 1777334220 | 63.232161 | -0.06 | -0.09 | 63.296614 | 63.474002 | 63.165185 | 0 |
| 1777247820 | 63.288059 | -0.04 | -0.06 | 63.180932 | 63.288059 | 63.180932 | 0 |
| 1777161420 | 63.326213 | 0 | 0.00 | 63.326213 | 63.326213 | 63.326213 | 0 |
| 1777075020 | 63.326213 | 0.39 | 0.63 | 62.954916 | 63.379143 | 62.889186 | 0 |
| 1776988620 | 62.932872 | 0.12 | 0.20 | 62.702104 | 63.180614 | 62.761602 | 0 |
| 1776902220 | 62.808868 | 0.19 | 0.31 | 62.660692 | 62.99004 | 62.58485 | 0 |
| 1776815820 | 62.614296 | -0.19 | -0.30 | 62.771353 | 62.742447 | 62.510421 | 0 |
| 1776729420 | 62.803957 | 0.2 | 0.32 | 62.46542 | 62.844244 | 62.473429 | 0 |
| 1776642960 | 62.600581 | 0 | 0.00 | 62.600581 | 62.600581 | 62.600581 | 0 |
| 1776556560 | 62.600581 | -0.1 | -0.16 | 62.600581 | 62.707976 | 62.590078 | 0 |
| 1776470220 | 62.702144 | 0.21 | 0.33 | 62.761915 | 62.921296 | 62.480274 | 0 |
| 1776383820 | 62.495695 | -0.28 | -0.45 | 62.761915 | 62.823011 | 62.475954 | 0 |
| 1776297420 | 62.775526 | -0.06 | -0.09 | 62.814995 | 62.824313 | 62.644864 | 0 |
| 1776211020 | 62.83114 | -0.09 | -0.14 | 62.910275 | 62.975144 | 62.54237 | 0 |
| 1776124620 | 62.922122 | 0.66 | 1.06 | 62.330006 | 62.922122 | 62.293104 | 0 |
| 1776038220 | 62.263267 | -0.35 | -0.56 | 62.497333 | 62.622601 | 62.263267 | 0 |
| 1775951820 | 62.613981 | 0 | 0.00 | 62.613981 | 62.613981 | 62.613981 | 0 |
| 1775865420 | 62.613981 | 0.07 | 0.11 | 62.524405 | 62.69092 | 62.373737 | 0 |
| 1775779020 | 62.544135 | 0.23 | 0.37 | 62.296814 | 62.926616 | 62.297783 | 0 |
| 1775692620 | 62.314744 | -0.65 | -1.04 | 62.943638 | 63.129536 | 62.254707 | 0 |
| 1775606220 | 62.967759 | 0.77 | 1.24 | 62.206339 | 62.989778 | 62.13004 | 0 |
| 1775519820 | 62.198519 | 0.31 | 0.51 | 61.929268 | 62.35298 | 62.015811 | 0 |
| 1775433420 | 61.884354 | -0.18 | -0.29 | 62.070246 | 62.070246 | 61.884354 | 0 |
| 1775347020 | 62.06541 | -0.04 | -0.07 | 61.983389 | 62.06541 | 61.983389 | 0 |
| 1775260620 | 62.106079 | 0.02 | 0.03 | 62.140162 | 62.144909 | 62.072614 | 0 |
| 1775174220 | 62.087103 | -0.15 | -0.25 | 62.258595 | 62.186931 | 61.908935 | 0 |
| 1775087820 | 62.24033 | -0.11 | -0.18 | 62.36911 | 62.395958 | 61.709594 | 0 |
| 1775001420 | 62.351931 | 0.59 | 0.96 | 61.713707 | 62.469469 | 61.877024 | 0 |
| 1774915020 | 61.757637 | -0.32 | -0.52 | 61.983963 | 62.288844 | 61.746382 | 0 |
| 1774828620 | 62.082062 | 0 | 0.00 | 62.082062 | 62.082062 | 62.082062 | 0 |
| 1774742220 | 62.082062 | 0 | 0.00 | 62.082062 | 62.082062 | 62.082062 | 0 |
| 1774655820 | 62.082062 | -0.1 | -0.16 | 62.174576 | 62.4312 | 62.019827 | 0 |
| 1774569420 | 62.178861 | 0.09 | 0.14 | 62.082873 | 62.327069 | 62.073906 | 0 |
| 1774483020 | 62.089143 | -0.31 | -0.49 | 62.372223 | 62.378956 | 62.062189 | 0 |
| 1774396620 | 62.396025 | -0.14 | -0.23 | 62.468187 | 62.475405 | 62.121492 | 0 |
| 1774310220 | 62.538312 | 0.42 | 0.67 | 61.976147 | 62.760948 | 61.769596 | 0 |
| 1774223820 | 62.12108 | 0 | 0.00 | 62.12108 | 62.12108 | 62.12108 | 0 |
| 1774137420 | 62.12108 | 0.54 | 0.87 | 61.834263 | 62.12108 | 61.5828 | 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。
