Hot Features
プレミアム
Pound Sterling vs Maldivian Rufiyaa (GBPMVR)
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 | 0 | 19.636094 | 19.636094 | 19.636094 | 0 | 0 | FX |
| 4 | 0.263297 | 1.35910679289 | 19.372797 | 19.67031 | 19.372797 | 0 | 0 | FX |
| 12 | -0.763257 | -3.74157491579 | 20.399351 | 20.530997 | 19.353868 | 0 | 0 | FX |
| 26 | 0.115243 | 0.590358483859 | 19.520851 | 20.585099 | 16.549076 | 0 | 0 | FX |
| 52 | 0.14007 | 0.718454183273 | 19.496024 | 1009.6084 | 16.549076 | 0 | 0 | FX |
| 156 | -1.068949 | -5.16274706602 | 20.705043 | 1917.0559 | 12.87838 | 0 | 0 | FX |
| 260 | -0.310929 | -1.5587739584 | 19.947023 | 1917.0559 | 9.6349575 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734998220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734911820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734825420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734739020 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734652620 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734566220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734479820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734393420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734307020 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734220620 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734134220 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1734047820 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1733961420 | 19.636094 | 0 | 0.00 | 19.636094 | 19.636094 | 19.636094 | 0 |
| 1733875020 | 19.636094 | -0.03 | -0.14 | 19.636094 | 19.663925 | 19.636094 | 0 |
| 1733788620 | 19.663925 | 0.01 | 0.08 | 19.67031 | 19.67031 | 19.64897 | 0 |
| 1733702220 | 19.64897 | 0 | 0.00 | 19.64897 | 19.64897 | 19.64897 | 0 |
| 1733615820 | 19.64897 | 0 | 0.00 | 19.64897 | 19.64897 | 19.64897 | 0 |
| 1733529420 | 19.64897 | 0.01 | 0.04 | 19.64272 | 19.64897 | 19.64897 | 0 |
| 1733443020 | 19.64198 | 0.09 | 0.45 | 19.64198 | 19.64198 | 19.553196 | 0 |
| 1733356620 | 19.553196 | -0.05 | -0.27 | 19.660206 | 19.660206 | 19.553196 | 0 |
| 1733270220 | 19.606599 | 0.07 | 0.37 | 19.613568 | 19.613568 | 19.534213 | 0 |
| 1733183820 | 19.534213 | -0.13 | -0.66 | 19.531916 | 19.663707 | 19.531916 | 0 |
| 1733097420 | 19.663707 | 0 | 0.00 | 19.663707 | 19.663707 | 19.663707 | 0 |
| 1733011020 | 19.663707 | 0 | 0.00 | 19.663707 | 19.663707 | 19.663707 | 0 |
| 1732924620 | 19.663707 | 0.29 | 1.50 | 19.657597 | 19.663707 | 19.372797 | 0 |
| 1732838220 | 19.372797 | 0 | 0.00 | 19.372797 | 19.372797 | 19.372797 | 0 |
| 1732751820 | 19.372797 | 0 | 0.00 | 19.372797 | 19.372797 | 19.372797 | 0 |
| 1732665420 | 19.372797 | -0.06 | -0.30 | 19.372797 | 19.430296 | 19.372797 | 0 |
| 1732579020 | 19.430296 | 0.06 | 0.32 | 19.42028 | 19.437562 | 19.368579 | 0 |
| 1732492620 | 19.368579 | 0 | 0.00 | 19.368579 | 19.368579 | 19.368579 | 0 |
| 1732406220 | 19.368579 | 0 | 0.00 | 19.368579 | 19.368579 | 19.368579 | 0 |
| 1732319820 | 19.368579 | -0.09 | -0.48 | 19.353868 | 19.46236 | 19.353868 | 0 |
| 1732233420 | 19.46236 | -0.09 | -0.48 | 19.528092 | 19.555757 | 19.46236 | 0 |
| 1732147020 | 19.555757 | -0.04 | -0.20 | 19.521748 | 19.594166 | 19.521748 | 0 |
| 1732060620 | 19.594166 | -0.01 | -0.05 | 19.597652 | 19.603367 | 19.594166 | 0 |
| 1731974220 | 19.603367 | 0.09 | 0.46 | 19.582245 | 19.603367 | 19.514474 | 0 |
| 1731887820 | 19.514474 | 0 | 0.00 | 19.514474 | 19.514474 | 19.514474 | 0 |
| 1731801420 | 19.514474 | 0 | 0.00 | 19.514474 | 19.514474 | 19.514474 | 0 |
| 1731715020 | 19.514474 | -0.12 | -0.61 | 19.540186 | 19.633989 | 19.514474 | 0 |
| 1731628620 | 19.633989 | 0.01 | 0.03 | 19.628768 | 19.633989 | 19.627764 | 0 |
| 1731542220 | 19.627771 | -0.05 | -0.28 | 19.644717 | 19.681981 | 19.627771 | 0 |
| 1731455820 | 19.681981 | -0.24 | -1.23 | 19.746932 | 19.926741 | 19.675366 | 0 |
| 1731369420 | 19.926741 | 0 | 0.00 | 19.926741 | 19.926741 | 19.926741 | 0 |
| 1731283020 | 19.926741 | 0 | 0.00 | 19.926741 | 19.926741 | 19.926741 | 0 |
| 1731196620 | 19.926741 | 0 | 0.00 | 19.926741 | 19.926741 | 19.926741 | 0 |
| 1731110220 | 19.926741 | -0.07 | -0.33 | 19.937509 | 19.993512 | 19.868574 | 0 |
| 1731023820 | 19.993512 | 0.13 | 0.67 | 20.011175 | 20.011175 | 19.860717 | 0 |
| 1730937420 | 19.860717 | -0.22 | -1.10 | 19.828479 | 20.081053 | 19.828479 | 0 |
| 1730851020 | 20.081053 | 0.13 | 0.66 | 20.045819 | 20.081053 | 19.950253 | 0 |
| 1730764620 | 19.950253 | -0.02 | -0.09 | 19.959847 | 19.967476 | 19.950253 | 0 |
| 1730678220 | 19.967476 | 0 | 0.00 | 19.967476 | 19.967476 | 19.967476 | 0 |
| 1730591820 | 19.967476 | 0 | 0.00 | 19.967476 | 19.967476 | 19.967476 | 0 |
| 1730505420 | 19.967476 | 0.21 | 1.04 | 19.896726 | 19.967476 | 19.761446 | 0 |
| 1730419020 | 19.761446 | -0.18 | -0.88 | 19.761446 | 19.937136 | 19.761446 | 0 |
| 1730332620 | 19.937136 | -0.03 | -0.14 | 19.955956 | 19.964516 | 19.937136 | 0 |
| 1730246220 | 19.964516 | 0.05 | 0.23 | 19.968778 | 19.968778 | 19.918121 | 0 |
| 1730159820 | 19.918121 | -0.01 | -0.05 | 19.947922 | 19.947922 | 19.918121 | 0 |
| 1730073420 | 19.927736 | 0 | 0.00 | 19.927736 | 19.927736 | 19.927736 | 0 |
| 1729986960 | 19.927736 | 0 | 0.00 | 19.927736 | 19.927736 | 19.927736 | 0 |
| 1729900620 | 19.927736 | 0 | 0.00 | 19.927736 | 19.927736 | 19.927736 | 0 |
| 1729814220 | 19.927736 | 0.05 | 0.25 | 19.921507 | 19.927736 | 19.878398 | 0 |
| 1729727820 | 19.878398 | -0.04 | -0.22 | 19.878398 | 19.922774 | 19.878398 | 0 |
| 1729641420 | 19.922774 | -0.02 | -0.12 | 19.916237 | 19.945979 | 19.916237 | 0 |
| 1729555020 | 19.945979 | -0.08 | -0.38 | 19.932217 | 20.021129 | 19.932217 | 0 |
| 1729468620 | 20.021129 | 0 | 0.00 | 20.021129 | 20.021129 | 20.021129 | 0 |
| 1729382220 | 20.021129 | 0 | 0.00 | 20.021129 | 20.021129 | 20.021129 | 0 |
| 1729295820 | 20.021129 | 0.03 | 0.16 | 20.034564 | 20.034564 | 19.988288 | 0 |
| 1729209420 | 19.988288 | 0.03 | 0.17 | 19.953333 | 19.988288 | 19.953333 | 0 |
| 1729123020 | 19.953852 | -0.12 | -0.59 | 19.973992 | 20.072003 | 19.953852 | 0 |
| 1729036620 | 20.072003 | 0.01 | 0.06 | 20.098199 | 20.098199 | 20.060914 | 0 |
| 1728950220 | 20.060914 | 0 | 0.00 | 20.060914 | 20.060914 | 20.060914 | 0 |
| 1728863820 | 20.060914 | 0 | 0.00 | 20.060914 | 20.060914 | 20.060914 | 0 |
| 1728777420 | 20.060914 | 0 | 0.00 | 20.060914 | 20.060914 | 20.060914 | 0 |
| 1728691020 | 20.060914 | 0.04 | 0.18 | 20.0825 | 20.0825 | 20.025553 | 0 |
| 1728604620 | 20.025553 | -0.04 | -0.22 | 20.028826 | 20.028826 | 20.025553 | 0 |
| 1728518220 | 20.069271 | -0.03 | -0.16 | 20.087103 | 20.102377 | 20.062736 | 0 |
| 1728431820 | 20.102377 | 0.03 | 0.14 | 20.102377 | 20.102377 | 20.0752 | 0 |
| 1728345420 | 20.0752 | -0.06 | -0.32 | 20.062605 | 20.139731 | 20.062605 | 0 |
| 1728259020 | 20.139731 | 0 | 0.00 | 20.139731 | 20.139731 | 20.139731 | 0 |
| 1728172620 | 20.139731 | 0 | 0.00 | 20.139731 | 20.139731 | 20.139731 | 0 |
| 1728086220 | 20.139731 | -0.02 | -0.10 | 20.133964 | 20.159861 | 20.133964 | 0 |
| 1727999820 | 20.159861 | -0.22 | -1.10 | 20.350956 | 20.345138 | 20.126132 | 0 |
| 1727913420 | 20.383923 | -0.02 | -0.11 | 20.383923 | 20.405587 | 20.383923 | 0 |
| 1727827020 | 20.405587 | -0.14 | -0.70 | 20.399351 | 20.530997 | 20.399351 | 0 |
| 1727740620 | 20.549319 | -0 | -0.00 | 20.549319 | 20.550007 | 20.549319 | 0 |
| 1727654220 | 20.550007 | 0 | 0.00 | 20.550007 | 20.550007 | 20.550007 | 0 |
| 1727567760 | 20.550007 | 0 | 0.00 | 20.550007 | 20.550007 | 20.550007 | 0 |
| 1727481360 | 20.550007 | 0.1 | 0.50 | 20.585099 | 20.585099 | 20.447446 | 0 |
| 1727395020 | 20.447446 | 0 | 0.00 | 20.447446 | 20.447446 | 20.447446 | 0 |
| 1727308620 | 20.447446 | -0.12 | -0.60 | 20.47222 | 20.570923 | 20.447446 | 0 |
| 1727222220 | 20.570923 | 0.05 | 0.25 | 20.551063 | 20.570923 | 20.518986 | 0 |
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
