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 | 0.090866 | 0.440681007495 | 20.61945 | 20.717019 | 20.527333 | 0 | 0 | FX |
| 4 | 0.107084 | 0.519743698464 | 20.603232 | 20.751571 | 20.310325 | 0 | 0 | FX |
| 12 | -0.196007 | -0.937548893701 | 20.906323 | 21.071346 | 20.310325 | 0 | 0 | FX |
| 26 | -0.011008 | -0.0531240185231 | 20.721324 | 21.350646 | 20.310325 | 0 | 0 | FX |
| 52 | -0.20777 | -0.993255310261 | 20.918086 | 21.350646 | 20.055329 | 0 | 0 | FX |
| 156 | 0.951809 | 4.81721113847 | 19.758507 | 1917.0559 | 12.87838 | 0 | 0 | FX |
| 260 | -0.620653 | -2.90963340671 | 21.330969 | 1917.0559 | 11.539254 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783555020 | 20.710316 | 0.03 | 0.16 | 20.717019 | 20.717019 | 20.676203 | 0 |
| 1783468620 | 20.676203 | -0.01 | -0.05 | 20.654942 | 20.686469 | 20.654942 | 0 |
| 1783382220 | 20.686469 | 0.06 | 0.29 | 20.692055 | 20.692055 | 20.626121 | 0 |
| 1783295820 | 20.626121 | 0 | 0.00 | 20.626121 | 20.626121 | 20.626121 | 0 |
| 1783209360 | 20.626121 | 0 | 0.00 | 20.626121 | 20.626121 | 20.626121 | 0 |
| 1783123020 | 20.626121 | 0 | 0.00 | 20.626121 | 20.626121 | 20.626121 | 0 |
| 1783036620 | 20.626121 | 0.1 | 0.48 | 20.61945 | 20.626121 | 20.527333 | 0 |
| 1782950220 | 20.527333 | 0.02 | 0.12 | 20.531617 | 20.533976 | 20.502483 | 0 |
| 1782863820 | 20.502483 | 0 | 0.00 | 20.502483 | 20.502483 | 20.502483 | 0 |
| 1782777420 | 20.502483 | 0.11 | 0.52 | 20.495852 | 20.502483 | 20.397251 | 0 |
| 1782691020 | 20.397251 | 0 | 0.00 | 20.397251 | 20.397251 | 20.397251 | 0 |
| 1782604620 | 20.397251 | 0 | 0.00 | 20.397251 | 20.397251 | 20.397251 | 0 |
| 1782518220 | 20.397251 | 0 | 0.01 | 20.397251 | 20.397251 | 20.394828 | 0 |
| 1782431820 | 20.394828 | 0.06 | 0.30 | 20.394828 | 20.394828 | 20.334699 | 0 |
| 1782345420 | 20.334699 | -0.14 | -0.67 | 20.341098 | 20.472753 | 20.334699 | 0 |
| 1782259020 | 20.472753 | 0 | 0.00 | 20.472753 | 20.472753 | 20.472753 | 0 |
| 1782172620 | 20.472753 | 0.03 | 0.13 | 20.466132 | 20.472753 | 20.446529 | 0 |
| 1782086220 | 20.446529 | 0 | 0.00 | 20.446529 | 20.446529 | 20.446529 | 0 |
| 1781999820 | 20.446529 | 0 | 0.00 | 20.446529 | 20.446529 | 20.446529 | 0 |
| 1781913420 | 20.446529 | -0.31 | -1.47 | 20.383131 | 20.453146 | 20.310325 | 0 |
| 1781827020 | 20.751571 | 0 | 0.00 | 20.751571 | 20.751571 | 20.751571 | 0 |
| 1781740620 | 20.751571 | 0 | 0.00 | 20.751571 | 20.751571 | 20.751571 | 0 |
| 1781654220 | 20.751571 | 0.01 | 0.03 | 20.71563 | 20.751571 | 20.708373 | 0 |
| 1781567820 | 20.745134 | 0 | 0.00 | 20.745134 | 20.745134 | 20.745134 | 0 |
| 1781481420 | 20.745134 | 0 | 0.00 | 20.745134 | 20.745134 | 20.745134 | 0 |
| 1781395020 | 20.745134 | 0 | 0.00 | 20.745134 | 20.745134 | 20.745134 | 0 |
| 1781308620 | 20.745134 | 0.15 | 0.72 | 20.738703 | 20.745134 | 20.596292 | 0 |
| 1781222220 | 20.596292 | -0.1 | -0.49 | 20.603232 | 20.697503 | 20.596292 | 0 |
| 1781135820 | 20.697503 | 0 | 0.00 | 20.697503 | 20.697503 | 20.697503 | 0 |
| 1781049420 | 20.697503 | 0.08 | 0.38 | 20.690809 | 20.697503 | 20.618831 | 0 |
| 1780963020 | 20.618831 | 0.01 | 0.07 | 20.618831 | 20.618831 | 20.605357 | 0 |
| 1780876620 | 20.605357 | 0 | 0.00 | 20.605357 | 20.605357 | 20.605357 | 0 |
| 1780790220 | 20.605357 | 0 | 0.00 | 20.605357 | 20.605357 | 20.605357 | 0 |
| 1780703820 | 20.605357 | -0.15 | -0.70 | 20.6123 | 20.751416 | 20.605357 | 0 |
| 1780617420 | 20.751416 | 0.08 | 0.41 | 20.677592 | 20.751416 | 20.666953 | 0 |
| 1780531020 | 20.666953 | -0.09 | -0.43 | 20.737838 | 20.731108 | 20.666953 | 0 |
| 1780444620 | 20.755746 | 0.02 | 0.08 | 20.725841 | 20.755746 | 20.732847 | 0 |
| 1780358220 | 20.738925 | 0 | 0.00 | 20.738925 | 20.738925 | 20.738925 | 0 |
| 1780271820 | 20.738925 | 0 | 0.00 | 20.738925 | 20.738925 | 20.738925 | 0 |
| 1780185420 | 20.738925 | 0 | 0.00 | 20.738925 | 20.738925 | 20.738925 | 0 |
| 1780099020 | 20.738925 | 0.02 | 0.10 | 20.745099 | 20.745099 | 20.718352 | 0 |
| 1780012620 | 20.718352 | 0.04 | 0.21 | 20.71163 | 20.718352 | 20.675303 | 0 |
| 1779926220 | 20.675303 | -0.05 | -0.23 | 20.682016 | 20.723646 | 20.675303 | 0 |
| 1779839820 | 20.723646 | 0.02 | 0.09 | 20.716922 | 20.723646 | 20.704351 | 0 |
| 1779753420 | 20.704351 | 0 | 0.00 | 20.704351 | 20.704351 | 20.704351 | 0 |
| 1779667020 | 20.704351 | 0 | 0.00 | 20.704351 | 20.704351 | 20.704351 | 0 |
| 1779580620 | 20.704351 | 0 | 0.00 | 20.704351 | 20.704351 | 20.704351 | 0 |
| 1779494220 | 20.704351 | 0 | 0.00 | 20.704351 | 20.704351 | 20.704351 | 0 |
| 1779407820 | 20.704351 | 0 | 0.00 | 20.710516 | 20.710516 | 20.704156 | 0 |
| 1779321420 | 20.704156 | 0.06 | 0.31 | 20.697994 | 20.704156 | 20.639281 | 0 |
| 1779235020 | 20.639281 | -0.05 | -0.25 | 20.645982 | 20.689979 | 20.639281 | 0 |
| 1779148620 | 20.689979 | 0.15 | 0.73 | 20.683266 | 20.689979 | 20.541052 | 0 |
| 1779062220 | 20.541052 | 0 | 0.00 | 20.541052 | 20.541052 | 20.541052 | 0 |
| 1778975820 | 20.541052 | 0 | 0.00 | 20.541052 | 20.541052 | 20.541052 | 0 |
| 1778889420 | 20.541052 | -0.09 | -0.44 | 20.521423 | 20.630986 | 20.521423 | 0 |
| 1778803020 | 20.630986 | -0.2 | -0.96 | 20.63727 | 20.831361 | 20.630986 | 0 |
| 1778716620 | 20.831361 | 0.01 | 0.05 | 20.824602 | 20.831361 | 20.821362 | 0 |
| 1778630220 | 20.821362 | -0.19 | -0.88 | 20.827559 | 21.006834 | 20.821362 | 0 |
| 1778543820 | 21.006834 | 0.01 | 0.05 | 21.000018 | 21.006834 | 20.996359 | 0 |
| 1778457420 | 20.996359 | 0 | 0.00 | 20.996359 | 20.996359 | 20.996359 | 0 |
| 1778371020 | 20.996359 | 0 | 0.00 | 20.996359 | 20.996359 | 20.996359 | 0 |
| 1778284620 | 20.996359 | -0.01 | -0.04 | 21.064529 | 21.071346 | 20.996359 | 0 |
| 1778198220 | 21.004206 | -0.01 | -0.03 | 21.011001 | 21.011001 | 21.004206 | 0 |
| 1778111820 | 21.010773 | 0.08 | 0.39 | 21.00369 | 21.010773 | 20.928774 | 0 |
| 1778025420 | 20.928774 | 0.01 | 0.06 | 20.935545 | 20.935545 | 20.917183 | 0 |
| 1777939020 | 20.917183 | -0.07 | -0.33 | 20.916934 | 20.985667 | 20.910416 | 0 |
| 1777852620 | 20.985667 | 0 | 0.00 | 20.985667 | 20.985667 | 20.985667 | 0 |
| 1777766220 | 20.985667 | 0 | 0.00 | 20.985667 | 20.985667 | 20.985667 | 0 |
| 1777679820 | 20.985667 | -0.05 | -0.22 | 21.049405 | 21.049405 | 20.985667 | 0 |
| 1777593420 | 21.031503 | 0.21 | 1.00 | 21.024698 | 21.031503 | 20.822246 | 0 |
| 1777507020 | 20.822246 | -0.06 | -0.29 | 20.821962 | 20.882752 | 20.821962 | 0 |
| 1777420620 | 20.882752 | -0.04 | -0.21 | 20.88951 | 20.926817 | 20.882752 | 0 |
| 1777334220 | 20.926817 | 0.04 | 0.19 | 20.920048 | 20.926817 | 20.886987 | 0 |
| 1777247820 | 20.886987 | 0 | 0.00 | 20.886987 | 20.886987 | 20.886987 | 0 |
| 1777161420 | 20.886987 | 0 | 0.00 | 20.886987 | 20.886987 | 20.886987 | 0 |
| 1777075020 | 20.886987 | 0.05 | 0.24 | 20.894029 | 20.894029 | 20.837404 | 0 |
| 1776988620 | 20.837404 | -0.03 | -0.14 | 20.831227 | 20.865689 | 20.831227 | 0 |
| 1776902220 | 20.865689 | 0.01 | 0.06 | 20.878772 | 20.878772 | 20.852581 | 0 |
| 1776815820 | 20.852581 | -0.06 | -0.29 | 20.845837 | 20.912431 | 20.845837 | 0 |
| 1776729420 | 20.912431 | -0.03 | -0.16 | 20.91436 | 20.94638 | 20.912431 | 0 |
| 1776642960 | 20.94638 | 0 | 0.00 | 20.94638 | 20.94638 | 20.94638 | 0 |
| 1776556560 | 20.94638 | 0 | 0.00 | 20.94638 | 20.94638 | 20.94638 | 0 |
| 1776470220 | 20.94638 | 0.05 | 0.22 | 20.943331 | 20.94638 | 20.89956 | 0 |
| 1776383820 | 20.89956 | -0.07 | -0.32 | 20.906323 | 20.96749 | 20.89956 | 0 |
| 1776297420 | 20.96749 | -0 | -0.02 | 20.97456 | 20.97456 | 20.96749 | 0 |
| 1776211020 | 20.972238 | 0.11 | 0.51 | 20.955545 | 20.972238 | 20.86583 | 0 |
| 1776124620 | 20.86583 | 0.06 | 0.28 | 20.872286 | 20.872286 | 20.806836 | 0 |
| 1776038220 | 20.806836 | 0 | 0.00 | 20.806836 | 20.806836 | 20.806836 | 0 |
| 1775951820 | 20.806836 | 0 | 0.00 | 20.806836 | 20.806836 | 20.806836 | 0 |
| 1775865420 | 20.806836 | 0.02 | 0.11 | 20.799536 | 20.806836 | 20.784147 | 0 |
| 1775779020 | 20.784147 | 0.03 | 0.15 | 20.791433 | 20.791433 | 20.753767 | 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。
