Hot Features
プレミアム
Pound Sterling vs Malawi Kwacha (GBPMWK)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | -31.7447 | -1.36365192573 | 2327.9181 | 2329.4938 | 2290.0068 | 0 | 0 | FX |
| 4 | -43.4409 | -1.85675476509 | 2339.6143 | 2339.6143 | 2290.0068 | 0 | 0 | FX |
| 12 | -1.9596 | -0.0852692163595 | 2298.133 | 2365.4383 | 2286.3884 | 0 | 0 | FX |
| 26 | -25.7227 | -1.10783165534 | 2321.8961 | 2394.844 | 2286.3884 | 0 | 0 | FX |
| 52 | -44.3044 | -1.89296390677 | 2340.4778 | 2394.844 | 2260.6031 | 0 | 0 | FX |
| 156 | 995.5617 | 76.5456515576 | 1300.6117 | 2394.844 | 1291.1322 | 0 | 0 | FX |
| 260 | 1175.6362 | 104.917195074 | 1120.5372 | 2394.844 | 996.83412 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 2290.0068 | -4.81 | -0.21 | 2290.0068 | 2294.7261 | 2290.0068 | 0 |
| 1781999820 | 2294.8188 | 0 | 0.00 | 2294.8188 | 2294.8188 | 2294.8188 | 0 |
| 1781913420 | 2294.8188 | 2.88 | 0.13 | 2294.8188 | 2294.8188 | 2291.9417 | 0 |
| 1781827020 | 2291.9417 | -33.59 | -1.44 | 2291.9417 | 2325.5276 | 2291.9417 | 0 |
| 1781740620 | 2325.5276 | -3.15 | -0.14 | 2325.5276 | 2328.6744 | 2325.5276 | 0 |
| 1781654220 | 2328.6744 | 0.76 | 0.03 | 2329.4938 | 2329.4938 | 2328.6744 | 0 |
| 1781567820 | 2327.9181 | 2.58 | 0.11 | 2327.9181 | 2327.9181 | 2325.3388 | 0 |
| 1781481420 | 2325.3388 | 0 | 0.00 | 2325.3388 | 2325.3388 | 2325.3388 | 0 |
| 1781395020 | 2325.3388 | -0.73 | -0.03 | 2325.3388 | 2326.0665 | 2325.3388 | 0 |
| 1781308620 | 2326.0665 | 10.23 | 0.44 | 2317.3558 | 2326.0665 | 2317.3558 | 0 |
| 1781222220 | 2315.8394 | -6.94 | -0.30 | 2315.8394 | 2322.7796 | 2315.8394 | 0 |
| 1781135820 | 2322.7796 | 0.25 | 0.01 | 2324.4493 | 2324.4493 | 2322.7796 | 0 |
| 1781049420 | 2322.5246 | 7.73 | 0.33 | 2322.5246 | 2322.5246 | 2314.7981 | 0 |
| 1780963020 | 2314.7981 | -21.38 | -0.92 | 2314.7981 | 2336.1787 | 2314.7981 | 0 |
| 1780876620 | 2336.1787 | 0 | 0.00 | 2336.1787 | 2336.1787 | 2336.1787 | 0 |
| 1780790220 | 2336.1787 | 0 | 0.00 | 2336.1787 | 2336.1787 | 2336.1787 | 0 |
| 1780703820 | 2336.1787 | 4.79 | 0.21 | 2330.6637 | 2336.1787 | 2331.0273 | 0 |
| 1780617420 | 2331.3911 | -0.92 | -0.04 | 2329.9634 | 2331.3911 | 2329.9634 | 0 |
| 1780531020 | 2332.3105 | -2.72 | -0.12 | 2332.3105 | 2335.0353 | 2332.3105 | 0 |
| 1780444620 | 2335.0353 | 0.03 | 0.00 | 2336.034 | 2336.034 | 2335.0353 | 0 |
| 1780358220 | 2335.0077 | 8.34 | 0.36 | 2335.0077 | 2335.0077 | 2326.672 | 0 |
| 1780271820 | 2326.672 | 0 | 0.00 | 2326.672 | 2326.672 | 2326.672 | 0 |
| 1780185420 | 2326.672 | 0 | 0.00 | 2326.672 | 2326.672 | 2326.672 | 0 |
| 1780099020 | 2326.672 | 4.45 | 0.19 | 2321.7386 | 2326.672 | 2321.7386 | 0 |
| 1780012620 | 2322.221 | -8.2 | -0.35 | 2329.7261 | 2329.7261 | 2322.221 | 0 |
| 1779926220 | 2330.4255 | -7.52 | -0.32 | 2333.8246 | 2333.8246 | 2330.4255 | 0 |
| 1779839820 | 2337.9466 | -1.67 | -0.07 | 2337.9466 | 2339.6143 | 2337.9466 | 0 |
| 1779753420 | 2339.6143 | 13.94 | 0.60 | 2339.6143 | 2339.6143 | 2325.6701 | 0 |
| 1779667020 | 2325.6701 | -2.07 | -0.09 | 2325.6701 | 2327.7428 | 2325.6701 | 0 |
| 1779580620 | 2327.7428 | 0.04 | 0.00 | 2327.7428 | 2327.7428 | 2327.7024 | 0 |
| 1779494220 | 2327.7024 | -0.75 | -0.03 | 2327.7024 | 2328.4493 | 2327.7024 | 0 |
| 1779407820 | 2328.4493 | 4.66 | 0.20 | 2328.4493 | 2328.4493 | 2323.7895 | 0 |
| 1779321420 | 2323.7895 | -1.68 | -0.07 | 2323.7895 | 2325.4713 | 2323.7895 | 0 |
| 1779235020 | 2325.4713 | 9.92 | 0.43 | 2325.4713 | 2325.4713 | 2315.5464 | 0 |
| 1779148620 | 2315.5464 | -4.91 | -0.21 | 2315.5464 | 2320.4521 | 2315.5464 | 0 |
| 1779062220 | 2320.4521 | -0.91 | -0.04 | 2320.4521 | 2320.4521 | 2320.4521 | 0 |
| 1778975820 | 2321.3587 | 0 | 0.00 | 2321.3587 | 2321.3587 | 2321.3587 | 0 |
| 1778889420 | 2321.3587 | -22.49 | -0.96 | 2330.1918 | 2330.1918 | 2321.3587 | 0 |
| 1778803020 | 2343.8465 | 1.43 | 0.06 | 2343.8465 | 2343.8465 | 2342.4202 | 0 |
| 1778716620 | 2342.4202 | -5.87 | -0.25 | 2348.1379 | 2348.1379 | 2342.4202 | 0 |
| 1778630220 | 2348.2869 | -11.42 | -0.48 | 2357.2624 | 2357.2624 | 2346.7035 | 0 |
| 1778543820 | 2359.7019 | 1.27 | 0.05 | 2359.3745 | 2359.7019 | 2358.4305 | 0 |
| 1778457420 | 2358.4305 | 0 | 0.00 | 2358.4305 | 2358.4305 | 2358.4305 | 0 |
| 1778370960 | 2358.4305 | 0.01 | 0.00 | 2358.4305 | 2358.4305 | 2358.4169 | 0 |
| 1778284620 | 2358.4169 | 0.12 | 0.01 | 2357.7671 | 2358.4169 | 2357.7671 | 0 |
| 1778198220 | 2358.2986 | -7.14 | -0.30 | 2364.9457 | 2364.9457 | 2358.2986 | 0 |
| 1778111820 | 2365.4382 | 18.42 | 0.78 | 2347.7631 | 2365.4382 | 2347.7631 | 0 |
| 1778025420 | 2347.0155 | -1.49 | -0.06 | 2347.8991 | 2348.5102 | 2347.0155 | 0 |
| 1777939020 | 2348.5102 | 2.59 | 0.11 | 2348.5102 | 2348.5102 | 2345.9171 | 0 |
| 1777852620 | 2345.9171 | 0 | 0.00 | 2345.9171 | 2345.9171 | 2345.9171 | 0 |
| 1777766220 | 2345.9171 | 0 | 0.00 | 2345.9171 | 2345.9171 | 2345.9171 | 0 |
| 1777679820 | 2345.9171 | 0 | 0.00 | 2345.9171 | 2345.9171 | 2345.9171 | 0 |
| 1777593420 | 2345.9171 | 2.76 | 0.12 | 2345.9171 | 2345.9171 | 2343.1522 | 0 |
| 1777507020 | 2343.1522 | 5.65 | 0.24 | 2343.1522 | 2343.1522 | 2337.5066 | 0 |
| 1777420620 | 2337.5066 | -13.99 | -0.60 | 2352.0309 | 2352.0309 | 2337.5066 | 0 |
| 1777334220 | 2351.5014 | 12 | 0.51 | 2351.2842 | 2352.1803 | 2339.5007 | 0 |
| 1777247820 | 2339.5007 | 0.62 | 0.03 | 2339.5007 | 2339.5007 | 2339.5007 | 0 |
| 1777161420 | 2338.8806 | 0 | 0.00 | 2338.8806 | 2338.8806 | 2338.8806 | 0 |
| 1777075020 | 2338.8806 | -0.28 | -0.01 | 2338.8806 | 2339.159 | 2338.8806 | 0 |
| 1776988620 | 2339.159 | -4.88 | -0.21 | 2349.7997 | 2349.7997 | 2339.159 | 0 |
| 1776902220 | 2344.0412 | 0.68 | 0.03 | 2346.0524 | 2347.1595 | 2344.0412 | 0 |
| 1776815820 | 2343.3568 | -0.87 | -0.04 | 2342.5976 | 2343.3568 | 2342.5976 | 0 |
| 1776729420 | 2344.2255 | -0.41 | -0.02 | 2348.0247 | 2348.0247 | 2344.2255 | 0 |
| 1776642960 | 2344.6329 | 0 | 0.00 | 2344.6329 | 2344.6329 | 2344.6329 | 0 |
| 1776556560 | 2344.6329 | -5.23 | -0.22 | 2344.6329 | 2349.8592 | 2344.6329 | 0 |
| 1776470220 | 2349.8592 | 4.33 | 0.18 | 2347.5786 | 2349.8592 | 2345.2111 | 0 |
| 1776383820 | 2345.5243 | -3.74 | -0.16 | 2347.5786 | 2348.2479 | 2345.5243 | 0 |
| 1776297420 | 2349.2666 | -2.93 | -0.12 | 2354.2003 | 2354.2003 | 2349.2666 | 0 |
| 1776211020 | 2352.1971 | 21.4 | 0.92 | 2352.1971 | 2352.1971 | 2330.7968 | 0 |
| 1776124620 | 2330.7968 | 0.95 | 0.04 | 2329.5291 | 2330.7968 | 2329.2037 | 0 |
| 1776038220 | 2329.8498 | -0.19 | -0.01 | 2329.5291 | 2329.8498 | 2329.5291 | 0 |
| 1775951820 | 2330.0369 | 0 | 0.00 | 2330.0369 | 2330.0369 | 2330.0369 | 0 |
| 1775865420 | 2330.0369 | 5.19 | 0.22 | 2330.0369 | 2330.0369 | 2324.844 | 0 |
| 1775779020 | 2324.844 | -6.71 | -0.29 | 2323.1493 | 2331.5542 | 2323.1493 | 0 |
| 1775692620 | 2331.5542 | 34.62 | 1.51 | 2298.0002 | 2331.5542 | 2298.0002 | 0 |
| 1775606220 | 2296.9332 | 7.36 | 0.32 | 2296.9332 | 2296.9332 | 2289.5746 | 0 |
| 1775519820 | 2289.5746 | 0 | 0.00 | 2289.5746 | 2289.5746 | 2289.5746 | 0 |
| 1775433420 | 2289.5746 | 0 | 0.00 | 2289.5746 | 2289.5746 | 2289.5746 | 0 |
| 1775347020 | 2289.5746 | 0 | 0.00 | 2289.5746 | 2289.5746 | 2289.5746 | 0 |
| 1775260620 | 2289.5746 | 3.19 | 0.14 | 2289.5746 | 2289.5746 | 2289.5746 | 0 |
| 1775174220 | 2286.3884 | -21.47 | -0.93 | 2309.1273 | 2309.1273 | 2286.3884 | 0 |
| 1775087820 | 2307.8555 | 18.99 | 0.83 | 2307.8555 | 2307.8555 | 2288.8672 | 0 |
| 1775001420 | 2288.8672 | -4.34 | -0.19 | 2291.8476 | 2291.8476 | 2288.8672 | 0 |
| 1774915020 | 2293.2062 | -9.97 | -0.43 | 2298.1329 | 2298.1329 | 2293.2062 | 0 |
| 1774828620 | 2303.1729 | 0 | 0.00 | 2303.1729 | 2303.1729 | 2303.1729 | 0 |
| 1774742220 | 2303.1729 | 0 | 0.00 | 2303.1729 | 2303.1729 | 2303.1729 | 0 |
| 1774655820 | 2303.1729 | -6.72 | -0.29 | 2310.2134 | 2310.5206 | 2303.1729 | 0 |
| 1774569420 | 2309.893 | -15.29 | -0.66 | 2325.2374 | 2325.2374 | 2309.893 | 0 |
| 1774483020 | 2325.1837 | 3.41 | 0.15 | 2321.707 | 2325.1837 | 2321.707 | 0 |
| 1774396620 | 2321.7741 | 5.39 | 0.23 | 2316.5549 | 2322.8878 | 2316.5549 | 0 |
| 1774310220 | 2316.3809 | -6.45 | -0.28 | 2315.419 | 2316.3809 | 2315.419 | 0 |
| 1774223820 | 2322.83 | 0 | 0.00 | 2322.83 | 2322.83 | 2322.83 | 0 |
| 1774137420 | 2322.83 | -0.01 | -0.00 | 2322.83 | 2322.8435 | 2322.83 | 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。
