Hot Features
プレミアム
Pound Sterling vs Nepalese Rupee (GBPNPR)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 5.01821 | 2.52775401077 | 198.52446 | 203.73408 | 198.52446 | 0 | 0 | FX |
| 4 | -0.77096 | -0.377341443153 | 204.31363 | 204.64609 | 198.52446 | 0 | 0 | FX |
| 12 | 4.08762 | 2.04939408654 | 199.45505 | 207.5076 | 198.52446 | 0 | 0 | FX |
| 26 | 8.71964 | 4.47567210098 | 194.82303 | 207.5076 | 193.27651 | 0 | 0 | FX |
| 52 | 17.18462 | 9.22129202361 | 186.35805 | 207.5076 | 183.23896 | 0 | 0 | FX |
| 156 | 36.08114 | 21.545927593 | 167.46153 | 207.5076 | 160.62832 | 0 | 0 | FX |
| 260 | 38.44263 | 23.2844462061 | 165.10004 | 207.5076 | 131.96463 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 203.57126 | 0 | 0.00 | 203.57126 | 203.57126 | 203.57126 | 0 |
| 1783209360 | 203.57126 | -0.16 | -0.08 | 203.57126 | 203.73408 | 203.57126 | 0 |
| 1783123020 | 203.73408 | 0.2 | 0.10 | 203.48203 | 203.73408 | 203.51055 | 0 |
| 1783036620 | 203.5367 | 1.5 | 0.74 | 203.5367 | 203.5367 | 202.03299 | 0 |
| 1782950220 | 202.03299 | 1.67 | 0.84 | 200.3773 | 202.03299 | 200.3773 | 0 |
| 1782863820 | 200.35985 | 0.3 | 0.15 | 200.05569 | 200.35985 | 200.05569 | 0 |
| 1782777420 | 200.06381 | 1.51 | 0.76 | 198.52446 | 200.06381 | 198.52446 | 0 |
| 1782691020 | 198.54978 | 0 | 0.00 | 198.54978 | 198.54978 | 198.54978 | 0 |
| 1782604620 | 198.54978 | -0 | -0.00 | 198.54978 | 198.54978 | 198.54978 | 0 |
| 1782518220 | 198.55093 | -0.18 | -0.09 | 198.82637 | 198.82637 | 198.55093 | 0 |
| 1782431820 | 198.73524 | -0.42 | -0.21 | 199.08858 | 199.10012 | 198.73524 | 0 |
| 1782345420 | 199.15786 | -0.99 | -0.49 | 199.15786 | 200.14601 | 199.15786 | 0 |
| 1782259020 | 200.14601 | -0.33 | -0.17 | 201.03742 | 201.03742 | 200.14601 | 0 |
| 1782172620 | 200.47738 | 1.27 | 0.64 | 200.47738 | 200.47738 | 199.2073 | 0 |
| 1782086220 | 199.2073 | -0.41 | -0.21 | 199.2073 | 199.61208 | 199.2073 | 0 |
| 1781999820 | 199.61899 | 0 | 0.00 | 199.61899 | 199.61899 | 199.61899 | 0 |
| 1781913420 | 199.61899 | 0.24 | 0.12 | 199.61899 | 199.61899 | 199.38301 | 0 |
| 1781827020 | 199.38301 | -3.38 | -1.67 | 199.38301 | 202.75965 | 199.38301 | 0 |
| 1781740620 | 202.75965 | -0.32 | -0.16 | 202.75965 | 203.07984 | 202.75965 | 0 |
| 1781654220 | 203.07984 | -0.23 | -0.11 | 203.46998 | 203.46998 | 203.07984 | 0 |
| 1781567820 | 203.31001 | -0.66 | -0.32 | 203.31001 | 203.96825 | 203.31001 | 0 |
| 1781481420 | 203.96825 | 0 | 0.00 | 203.96825 | 203.96825 | 203.96825 | 0 |
| 1781395020 | 203.96825 | -0.06 | -0.03 | 203.96825 | 204.02971 | 203.96825 | 0 |
| 1781308620 | 204.02971 | -0.48 | -0.23 | 204.64609 | 204.64609 | 204.02971 | 0 |
| 1781222220 | 204.50981 | 0.33 | 0.16 | 204.50981 | 204.50981 | 204.18478 | 0 |
| 1781135820 | 204.18478 | -0.16 | -0.08 | 204.52864 | 204.52864 | 204.18478 | 0 |
| 1781049420 | 204.34508 | 0.03 | 0.02 | 204.34508 | 204.34508 | 204.31363 | 0 |
| 1780963020 | 204.31363 | -0.26 | -0.13 | 204.31363 | 204.57078 | 204.31363 | 0 |
| 1780876620 | 204.57078 | 0 | 0.00 | 204.57078 | 204.57078 | 204.57078 | 0 |
| 1780790220 | 204.57078 | 0 | 0.00 | 204.57078 | 204.57078 | 204.57078 | 0 |
| 1780703820 | 204.57078 | -1.61 | -0.78 | 206.11586 | 206.14922 | 204.57078 | 0 |
| 1780617420 | 206.18258 | 0.33 | 0.16 | 205.65288 | 206.18258 | 205.65288 | 0 |
| 1780531020 | 205.85647 | 0.7 | 0.34 | 205.85647 | 205.85647 | 205.1535 | 0 |
| 1780444620 | 205.1535 | 0.58 | 0.29 | 204.65794 | 205.1535 | 204.65794 | 0 |
| 1780358220 | 204.57039 | 0.73 | 0.36 | 204.57039 | 204.57039 | 203.8422 | 0 |
| 1780271820 | 203.8422 | 0 | 0.00 | 203.8422 | 203.8422 | 203.8422 | 0 |
| 1780185420 | 203.8422 | 0 | 0.00 | 203.8422 | 203.8422 | 203.8422 | 0 |
| 1780099020 | 203.8422 | -1.87 | -0.91 | 205.66318 | 205.66318 | 203.8422 | 0 |
| 1780012620 | 205.70947 | -0.09 | -0.05 | 205.74033 | 205.74033 | 205.70947 | 0 |
| 1779926220 | 205.8021 | -0.54 | -0.26 | 205.9494 | 205.9494 | 205.8021 | 0 |
| 1779839820 | 206.34183 | 0.87 | 0.42 | 206.34183 | 206.34183 | 205.47675 | 0 |
| 1779753420 | 205.47675 | 0.24 | 0.12 | 205.47675 | 205.47675 | 205.23509 | 0 |
| 1779667020 | 205.23509 | -0.18 | -0.09 | 205.23509 | 205.41801 | 205.23509 | 0 |
| 1779580620 | 205.41801 | 0.02 | 0.01 | 205.41801 | 205.41801 | 205.39899 | 0 |
| 1779494220 | 205.39899 | -1.19 | -0.58 | 205.39899 | 206.59223 | 205.39899 | 0 |
| 1779407820 | 206.59223 | -0.92 | -0.44 | 206.59223 | 207.5076 | 206.59223 | 0 |
| 1779321420 | 207.5076 | 0.49 | 0.24 | 207.5076 | 207.5076 | 207.02017 | 0 |
| 1779235020 | 207.02017 | 1.27 | 0.62 | 207.02017 | 207.02017 | 205.74828 | 0 |
| 1779148620 | 205.74828 | 0.38 | 0.19 | 205.74828 | 205.74828 | 205.3646 | 0 |
| 1779062220 | 205.3646 | -0.09 | -0.04 | 205.3646 | 205.3646 | 205.3646 | 0 |
| 1778975820 | 205.45075 | 0 | 0.00 | 205.45075 | 205.45075 | 205.45075 | 0 |
| 1778889420 | 205.45075 | -1.82 | -0.88 | 206.0669 | 206.0669 | 205.45075 | 0 |
| 1778803020 | 207.26846 | 0.55 | 0.27 | 207.26846 | 207.26846 | 206.71932 | 0 |
| 1778716620 | 206.71932 | -0.37 | -0.18 | 207.05772 | 207.05772 | 206.71932 | 0 |
| 1778630220 | 207.08638 | -0.32 | -0.16 | 207.23082 | 207.23082 | 206.94913 | 0 |
| 1778543820 | 207.41053 | 1.87 | 0.91 | 207.37336 | 207.41053 | 205.54135 | 0 |
| 1778457420 | 205.54135 | 0 | 0.00 | 205.54135 | 205.54135 | 205.54135 | 0 |
| 1778370960 | 205.54135 | 0.02 | 0.01 | 205.56988 | 205.56988 | 205.52234 | 0 |
| 1778284620 | 205.52234 | 0.42 | 0.20 | 205.0613 | 205.52234 | 205.0613 | 0 |
| 1778198220 | 205.10633 | -1.41 | -0.68 | 206.46941 | 206.46941 | 205.10633 | 0 |
| 1778111820 | 206.51241 | 0.28 | 0.13 | 206.30682 | 206.51241 | 206.30682 | 0 |
| 1778025420 | 206.23516 | 0.29 | 0.14 | 206.33072 | 206.33072 | 205.94619 | 0 |
| 1777939020 | 205.94619 | 0.61 | 0.30 | 205.94619 | 205.94619 | 205.33183 | 0 |
| 1777852620 | 205.33183 | 0 | 0.00 | 205.33183 | 205.33183 | 205.33183 | 0 |
| 1777766220 | 205.33183 | 0 | 0.00 | 205.33183 | 205.33183 | 205.33183 | 0 |
| 1777679820 | 205.33183 | 0 | 0.00 | 205.33183 | 205.33183 | 205.33183 | 0 |
| 1777593420 | 205.33183 | 0.37 | 0.18 | 205.33183 | 205.33183 | 204.96361 | 0 |
| 1777507020 | 204.96361 | 1.15 | 0.57 | 204.96361 | 204.96361 | 203.81014 | 0 |
| 1777420620 | 203.81014 | -0.45 | -0.22 | 204.30489 | 204.30489 | 203.81014 | 0 |
| 1777334220 | 204.26244 | 0.93 | 0.46 | 204.24357 | 204.31905 | 203.33621 | 0 |
| 1777247820 | 203.33621 | 0.05 | 0.02 | 203.33621 | 203.33621 | 203.33621 | 0 |
| 1777161420 | 203.28583 | 0 | 0.00 | 203.28583 | 203.28583 | 203.28583 | 0 |
| 1777075020 | 203.28583 | 0.32 | 0.16 | 203.28583 | 203.28583 | 202.96661 | 0 |
| 1776988620 | 202.96661 | 0.16 | 0.08 | 203.30099 | 203.30099 | 202.96661 | 0 |
| 1776902220 | 202.8086 | 0.74 | 0.37 | 202.29726 | 202.8086 | 202.29726 | 0 |
| 1776815820 | 202.06597 | 0.62 | 0.31 | 201.29812 | 202.06597 | 201.29812 | 0 |
| 1776729420 | 201.44147 | 0.68 | 0.34 | 201.05162 | 201.44147 | 201.05162 | 0 |
| 1776642960 | 200.76121 | 0 | 0.00 | 200.76121 | 200.76121 | 200.76121 | 0 |
| 1776556560 | 200.76121 | -0.45 | -0.22 | 200.76121 | 201.20986 | 200.76121 | 0 |
| 1776470220 | 201.20986 | -0.77 | -0.38 | 202.31297 | 201.97889 | 200.81071 | 0 |
| 1776383820 | 201.97889 | -0.49 | -0.24 | 202.31297 | 202.31297 | 201.97889 | 0 |
| 1776297420 | 202.46659 | 0.46 | 0.23 | 202.17397 | 202.46659 | 202.17397 | 0 |
| 1776211020 | 202.01007 | 1.41 | 0.70 | 202.01007 | 202.01007 | 200.60348 | 0 |
| 1776124620 | 200.60348 | 1.17 | 0.59 | 199.45505 | 200.60348 | 199.4356 | 0 |
| 1776038220 | 199.4356 | -0.02 | -0.01 | 199.40815 | 199.4356 | 199.40815 | 0 |
| 1775951820 | 199.45505 | 0 | 0.00 | 199.45505 | 199.45505 | 199.45505 | 0 |
| 1775865420 | 199.45505 | 0.8 | 0.40 | 199.45505 | 199.45505 | 198.65366 | 0 |
| 1775779020 | 198.65366 | 0.02 | 0.01 | 198.48493 | 198.65366 | 198.48493 | 0 |
| 1775692620 | 198.63461 | 1.62 | 0.82 | 197.10498 | 198.63461 | 197.10498 | 0 |
| 1775606220 | 197.01347 | 0.22 | 0.11 | 197.01347 | 197.01347 | 196.79306 | 0 |
| 1775519820 | 196.79306 | 0 | 0.00 | 196.79306 | 196.79306 | 196.79306 | 0 |
| 1775433420 | 196.79306 | 0 | 0.00 | 196.79306 | 196.79306 | 196.79306 | 0 |
| 1775347020 | 196.79306 | 0 | 0.00 | 196.79306 | 196.79306 | 196.79306 | 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。
