Hot Features
プレミアム
Pound Sterling vs Nicaraguan Cordoba Oro (GBPNIO)
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 | 0.187254 | 0.380784191667 | 49.175886 | 49.455221 | 48.889365 | 0 | 0 | FX |
| 4 | 0.411997 | 0.841649397237 | 48.951143 | 49.495454 | 48.141783 | 0 | 0 | FX |
| 12 | -0.45513 | -0.913580499684 | 49.81827 | 50.330629 | 48.141783 | 0 | 0 | FX |
| 26 | 0.030402 | 0.0616264193567 | 49.332738 | 50.986775 | 48.141783 | 0 | 0 | FX |
| 52 | -0.339397 | -0.682856490806 | 49.702537 | 50.986775 | 47.815425 | 0 | 0 | FX |
| 156 | 2.089188 | 4.41932165942 | 47.273952 | 50.986775 | 1.5551775 | 0 | 0 | FX |
| 260 | 0.904864 | 1.86730539072 | 48.458276 | 52.066165 | 1.5551775 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783814220 | 49.36314 | 0.23 | 0.47 | 49.129899 | 49.36314 | 49.129899 | 0 |
| 1783727820 | 49.131732 | -0.03 | -0.06 | 49.168833 | 49.456878 | 49.088376 | 0 |
| 1783641420 | 49.162785 | 0.07 | 0.15 | 49.087544 | 49.363381 | 49.106886 | 0 |
| 1783555020 | 49.088643 | -0.02 | -0.05 | 49.109734 | 49.344838 | 48.919852 | 0 |
| 1783468620 | 49.111206 | -0.06 | -0.13 | 49.173734 | 49.288793 | 48.89028 | 0 |
| 1783382220 | 49.175019 | 0.03 | 0.05 | 49.147913 | 49.31016 | 49.03348 | 0 |
| 1783295820 | 49.148281 | -0.17 | -0.34 | 49.175886 | 49.317336 | 49.122884 | 0 |
| 1783209360 | 49.317336 | 0.13 | 0.26 | 49.317336 | 49.317336 | 49.190273 | 0 |
| 1783123020 | 49.190273 | 0.39 | 0.81 | 48.798902 | 49.201322 | 48.947446 | 0 |
| 1783036620 | 48.797073 | 0.19 | 0.39 | 48.605583 | 49.248496 | 48.626082 | 0 |
| 1782950220 | 48.607047 | -0.06 | -0.11 | 48.66618 | 48.93596 | 48.560193 | 0 |
| 1782863820 | 48.662875 | -0.04 | -0.07 | 48.687036 | 48.871032 | 48.609234 | 0 |
| 1782777420 | 48.697875 | 0.39 | 0.80 | 48.31385 | 48.808872 | 48.510514 | 0 |
| 1782691020 | 48.310556 | -0.02 | -0.04 | 48.334535 | 48.61109 | 48.292067 | 0 |
| 1782604620 | 48.328861 | 0 | 0.00 | 48.328861 | 48.328861 | 48.328861 | 0 |
| 1782518220 | 48.328861 | 0.06 | 0.12 | 48.280352 | 48.70872 | 48.295912 | 0 |
| 1782431820 | 48.2712 | 0.07 | 0.15 | 48.197248 | 48.668727 | 48.24722 | 0 |
| 1782345420 | 48.199078 | -0.46 | -0.95 | 48.664543 | 48.702333 | 48.141783 | 0 |
| 1782259020 | 48.6627 | -0.1 | -0.21 | 48.766609 | 48.689613 | 48.390427 | 0 |
| 1782172620 | 48.766977 | 0.17 | 0.36 | 48.600971 | 48.872267 | 48.510081 | 0 |
| 1782086220 | 48.594347 | 0.01 | 0.02 | 48.611875 | 48.614586 | 48.461685 | 0 |
| 1781999820 | 48.586961 | 0.14 | 0.28 | 48.586961 | 48.794235 | 48.449674 | 0 |
| 1781913420 | 48.449674 | -0.15 | -0.31 | 48.60531 | 48.707559 | 48.216069 | 0 |
| 1781827020 | 48.602549 | -0.36 | -0.73 | 48.966816 | 49.059036 | 48.572727 | 0 |
| 1781740620 | 48.960558 | -0.19 | -0.39 | 49.15167 | 49.401412 | 48.823976 | 0 |
| 1781654220 | 49.150572 | -0.23 | -0.46 | 49.374897 | 49.495454 | 49.128789 | 0 |
| 1781567820 | 49.378393 | 0.12 | 0.24 | 49.260991 | 49.485133 | 49.146721 | 0 |
| 1781481420 | 49.259709 | -0.08 | -0.16 | 48.951143 | 49.2826 | 48.951143 | 0 |
| 1781395020 | 49.337743 | 0 | 0.00 | 49.337743 | 49.337743 | 49.337743 | 0 |
| 1781308620 | 49.337743 | -0.01 | -0.01 | 49.34547 | 49.393118 | 49.004884 | 0 |
| 1781222220 | 49.344919 | 0.16 | 0.33 | 49.191928 | 49.413891 | 49.012382 | 0 |
| 1781135820 | 49.183277 | 0.2 | 0.41 | 48.98017 | 49.415567 | 49.141678 | 0 |
| 1781049420 | 48.984383 | 0.17 | 0.35 | 48.812662 | 49.333446 | 48.863367 | 0 |
| 1780963020 | 48.81559 | -0 | -0.01 | 48.818519 | 49.158119 | 48.713266 | 0 |
| 1780876620 | 48.819435 | -0.2 | -0.41 | 49.02262 | 49.02262 | 48.752987 | 0 |
| 1780790220 | 49.02262 | 0.17 | 0.36 | 49.02262 | 49.02262 | 48.848723 | 0 |
| 1780703820 | 48.848723 | -0.51 | -1.03 | 49.356682 | 49.602234 | 48.80113 | 0 |
| 1780617420 | 49.358153 | 0.2 | 0.41 | 49.146056 | 49.572039 | 49.348408 | 0 |
| 1780531020 | 49.154475 | -0.09 | -0.18 | 49.239627 | 49.514291 | 49.090599 | 0 |
| 1780444620 | 49.242738 | -0.29 | -0.59 | 49.539105 | 49.605912 | 49.227 | 0 |
| 1780358220 | 49.532848 | 0.33 | 0.68 | 49.189027 | 49.576829 | 49.182993 | 0 |
| 1780271820 | 49.197986 | 0 | 0.00 | 49.208592 | 49.257047 | 49.17257 | 0 |
| 1780185420 | 49.195792 | -0.01 | -0.03 | 49.195792 | 49.208592 | 49.195792 | 0 |
| 1780099020 | 49.208592 | 0.06 | 0.12 | 49.151629 | 49.636458 | 49.147215 | 0 |
| 1780012620 | 49.150715 | -0.22 | -0.44 | 49.362183 | 49.478133 | 48.883119 | 0 |
| 1779926220 | 49.367518 | 0.18 | 0.37 | 49.183107 | 49.540352 | 49.357215 | 0 |
| 1779839820 | 49.1853 | -0.49 | -0.98 | 49.66738 | 49.649531 | 49.133575 | 0 |
| 1779753420 | 49.67106 | 0.22 | 0.44 | 49.451392 | 49.719454 | 49.414342 | 0 |
| 1779667020 | 49.45506 | 0.02 | 0.04 | 49.475906 | 49.528176 | 49.311081 | 0 |
| 1779580620 | 49.433362 | -0.04 | -0.08 | 49.496888 | 49.496888 | 49.433362 | 0 |
| 1779494220 | 49.472961 | 0.17 | 0.34 | 49.310523 | 49.557625 | 49.23949 | 0 |
| 1779407820 | 49.306485 | -0.01 | -0.03 | 49.325868 | 49.485122 | 49.253172 | 0 |
| 1779321420 | 49.321095 | 0.01 | 0.01 | 49.305207 | 49.556723 | 49.23012 | 0 |
| 1779235020 | 49.316066 | 0.01 | 0.02 | 49.301972 | 49.39373 | 49.136983 | 0 |
| 1779148620 | 49.305826 | 0.44 | 0.90 | 48.875788 | 49.49571 | 48.877992 | 0 |
| 1779062220 | 48.866976 | -0.08 | -0.15 | 48.942252 | 48.942252 | 48.863304 | 0 |
| 1778975820 | 48.942252 | 0 | 0.00 | 48.942252 | 49.145727 | 48.940416 | 0 |
| 1778889420 | 48.940416 | -0.22 | -0.45 | 49.165607 | 49.514089 | 48.889008 | 0 |
| 1778803020 | 49.163771 | -0.48 | -0.98 | 49.6481 | 49.759082 | 49.139356 | 0 |
| 1778716620 | 49.648467 | -0.17 | -0.34 | 49.816425 | 49.885583 | 49.588455 | 0 |
| 1778630220 | 49.819553 | -0.12 | -0.24 | 49.940467 | 50.015831 | 49.60372 | 0 |
| 1778543820 | 49.941568 | -0.12 | -0.23 | 49.910371 | 50.251252 | 49.855298 | 0 |
| 1778457420 | 50.057231 | 0 | 0.00 | 50.057231 | 50.057231 | 50.057231 | 0 |
| 1778371020 | 50.057231 | 0 | 0.00 | 50.057231 | 50.057231 | 50.057231 | 0 |
| 1778284620 | 50.057231 | 0.3 | 0.61 | 49.758215 | 50.292087 | 50.018901 | 0 |
| 1778198220 | 49.755279 | -0.15 | -0.31 | 49.905417 | 50.331368 | 49.720593 | 0 |
| 1778111820 | 49.908171 | -0.02 | -0.04 | 49.927706 | 50.216649 | 49.786102 | 0 |
| 1778025420 | 49.926234 | 0.24 | 0.48 | 49.68675 | 49.991962 | 49.619736 | 0 |
| 1777939020 | 49.685832 | -0.17 | -0.33 | 49.855667 | 49.936322 | 49.602552 | 0 |
| 1777852620 | 49.85218 | -0.08 | -0.17 | 49.934777 | 49.941568 | 49.834375 | 0 |
| 1777766220 | 49.934777 | 0.09 | 0.18 | 49.934777 | 49.934777 | 49.844838 | 0 |
| 1777679820 | 49.844838 | -0.11 | -0.21 | 49.947462 | 50.152176 | 49.808128 | 0 |
| 1777593420 | 49.950032 | 0.43 | 0.88 | 49.52234 | 50.034925 | 49.390735 | 0 |
| 1777507020 | 49.515182 | -0.14 | -0.28 | 49.653549 | 49.750662 | 49.404318 | 0 |
| 1777420620 | 49.653549 | -0.03 | -0.06 | 49.69233 | 49.936745 | 49.531491 | 0 |
| 1777334220 | 49.685539 | 0.03 | 0.07 | 49.654042 | 49.986677 | 49.676547 | 0 |
| 1777247820 | 49.652205 | -0.14 | -0.29 | 49.584234 | 49.690967 | 49.569721 | 0 |
| 1777161420 | 49.79599 | 0 | 0.00 | 49.79599 | 49.79599 | 49.79599 | 0 |
| 1777075020 | 49.79599 | 0.36 | 0.73 | 49.430932 | 49.810708 | 49.400647 | 0 |
| 1776988620 | 49.433686 | -0.15 | -0.30 | 49.584398 | 49.886005 | 49.415331 | 0 |
| 1776902220 | 49.584765 | -0.01 | -0.01 | 49.597596 | 49.869883 | 49.567135 | 0 |
| 1776815820 | 49.591906 | -0.11 | -0.22 | 49.70175 | 49.820348 | 49.465807 | 0 |
| 1776729420 | 49.701383 | -0.15 | -0.30 | 49.81827 | 49.932078 | 49.599907 | 0 |
| 1776642960 | 49.848537 | 0 | 0.00 | 49.848537 | 49.848537 | 49.848537 | 0 |
| 1776556560 | 49.848537 | 0.19 | 0.38 | 49.660128 | 49.865123 | 49.660128 | 0 |
| 1776470220 | 49.660128 | -0.12 | -0.23 | 49.773285 | 50.02856 | 49.619736 | 0 |
| 1776383820 | 49.776045 | -0.06 | -0.13 | 49.844829 | 49.860225 | 49.669345 | 0 |
| 1776297420 | 49.839321 | -0.02 | -0.04 | 49.860424 | 49.994859 | 49.77396 | 0 |
| 1776211020 | 49.860607 | 0.23 | 0.47 | 49.630017 | 49.991129 | 49.60872 | 0 |
| 1776124620 | 49.62965 | 0.43 | 0.87 | 49.213105 | 49.666401 | 49.237722 | 0 |
| 1776038220 | 49.202633 | -0.22 | -0.44 | 49.403686 | 49.419594 | 49.16534 | 0 |
| 1775951820 | 49.420215 | 0 | 0.00 | 49.420215 | 49.420215 | 49.420215 | 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。
