Pound Sterling vs Oman Rial (GBPOMR)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0047382 | -0.969397744619 | 0.4887777 | 0.489535 | 0.4811756 | 0 | 0 | FX |
4 | -0.0171058 | -3.41334140019 | 0.5011453 | 0.5023145 | 0.4811756 | 0 | 0 | FX |
12 | -0.0207191 | -4.10475423301 | 0.5047586 | 0.5170548 | 0.4811756 | 0 | 0 | FX |
26 | -0.0061997 | -1.26462755324 | 0.4902392 | 0.5170548 | 0.4811756 | 0 | 0 | FX |
52 | 0.0003599 | 0.0744087615025 | 0.4836796 | 0.5170548 | 0.4734971 | 0 | 0 | FX |
156 | -0.0297419 | -5.78882380717 | 0.5137814 | 0.5293225 | 0.3812346 | 0 | 0 | FX |
260 | -0.0110399 | -2.22992513928 | 0.4950794 | 0.5481737 | 0.3812346 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732665420 | 0.4840584 | 0.0011531 | 0.24 | 0.4826659 | 0.4856479 | 0.4823724 | 0 |
1732579020 | 0.4829053 | 0.0004475 | 0.09 | 0.4819301 | 0.4854317 | 0.4819301 | 0 |
1732492620 | 0.4824578 | 0 | 0.00 | 0.4824578 | 0.4824578 | 0.4824578 | 0 |
1732406220 | 0.4824578 | 0 | 0.00 | 0.4824578 | 0.4824578 | 0.4824578 | 0 |
1732319820 | 0.4824578 | -0.002177 | -0.45 | 0.4846145 | 0.484418 | 0.4811756 | 0 |
1732233420 | 0.4846353 | -0.002532 | -0.52 | 0.4871525 | 0.48732 | 0.4841988 | 0 |
1732147020 | 0.4871671 | -0.001467 | -0.30 | 0.4887777 | 0.489535 | 0.4864874 | 0 |
1732060620 | 0.4886339 | 0.0005834 | 0.12 | 0.4881166 | 0.4886339 | 0.4861659 | 0 |
1731974220 | 0.4880505 | 0.0015187 | 0.31 | 0.4860128 | 0.4883985 | 0.4856816 | 0 |
1731887820 | 0.4865318 | 0 | 0.00 | 0.4865318 | 0.4865318 | 0.4865318 | 0 |
1731801420 | 0.4865318 | 0.0009031 | 0.19 | 0.4865318 | 0.4865318 | 0.4865318 | 0 |
1731715020 | 0.4856287 | -0.003523 | -0.72 | 0.4895046 | 0.4895046 | 0.485105 | 0 |
1731628620 | 0.4891516 | -0.00021 | -0.04 | 0.4891722 | 0.4894029 | 0.4862862 | 0 |
1731542220 | 0.4893615 | -0.001088 | -0.22 | 0.4902873 | 0.4916537 | 0.4885524 | 0 |
1731455820 | 0.4904492 | -0.005204 | -1.05 | 0.4955568 | 0.494464 | 0.4901312 | 0 |
1731369420 | 0.4956532 | -0.00066 | -0.13 | 0.4972645 | 0.4973012 | 0.4950787 | 0 |
1731283020 | 0.4963136 | -0.000777 | -0.16 | 0.4963136 | 0.4963136 | 0.4963136 | 0 |
1731196620 | 0.4970908 | 0 | 0.00 | 0.4970908 | 0.4970908 | 0.4970908 | 0 |
1731110220 | 0.4970908 | -0.002807 | -0.56 | 0.4998316 | 0.4994591 | 0.4962016 | 0 |
1731023820 | 0.4998978 | 0.0039785 | 0.80 | 0.4960706 | 0.5007211 | 0.4967038 | 0 |
1730937420 | 0.4959193 | -0.006395 | -1.27 | 0.5019775 | 0.4976913 | 0.4942505 | 0 |
1730851020 | 0.5023145 | 0.0035474 | 0.71 | 0.4985531 | 0.5023145 | 0.4988474 | 0 |
1730764620 | 0.4987671 | 0.002898 | 0.58 | 0.4971337 | 0.5003398 | 0.4971338 | 0 |
1730678220 | 0.4958691 | 0 | 0.00 | 0.4958691 | 0.4958691 | 0.4958691 | 0 |
1730591820 | 0.4958691 | 0.0004829 | 0.10 | 0.4958691 | 0.4958691 | 0.4953862 | 0 |
1730505420 | 0.4953862 | -0.001201 | -0.24 | 0.4963127 | 0.499573 | 0.4953862 | 0 |
1730419020 | 0.4965872 | -0.00233 | -0.47 | 0.4989139 | 0.5002303 | 0.4950002 | 0 |
1730332620 | 0.498917 | -0.001958 | -0.39 | 0.5011453 | 0.5017893 | 0.498581 | 0 |
1730246220 | 0.5008747 | 0.0015884 | 0.32 | 0.4993793 | 0.5011185 | 0.498963 | 0 |
1730159820 | 0.4992863 | 0.0005523 | 0.11 | 0.4989044 | 0.5003902 | 0.498734 | 0 |
1730073420 | 0.498734 | 0 | 0.00 | 0.498734 | 0.498734 | 0.498734 | 0 |
1729986960 | 0.498734 | 0 | 0.00 | 0.498734 | 0.498734 | 0.498734 | 0 |
1729900620 | 0.498734 | -0.000601 | -0.12 | 0.499236 | 0.5002638 | 0.498734 | 0 |
1729814220 | 0.4993349 | 0.0025047 | 0.50 | 0.4967082 | 0.4998828 | 0.4967082 | 0 |
1729727820 | 0.4968302 | -0.002827 | -0.57 | 0.4995972 | 0.5000961 | 0.4968302 | 0 |
1729641420 | 0.4996573 | -0.000127 | -0.03 | 0.4998229 | 0.5008914 | 0.4984242 | 0 |
1729555020 | 0.4997839 | -0.003488 | -0.69 | 0.5022237 | 0.5022237 | 0.4996338 | 0 |
1729468620 | 0.5032719 | 0 | 0.00 | 0.5032719 | 0.5032719 | 0.5032719 | 0 |
1729382220 | 0.5032719 | 0.0009064 | 0.18 | 0.5032719 | 0.5032719 | 0.5023655 | 0 |
1729295820 | 0.5023655 | 0.0014883 | 0.30 | 0.5010424 | 0.5029413 | 0.5011829 | 0 |
1729209420 | 0.5008772 | 0.0008653 | 0.17 | 0.5001555 | 0.5012486 | 0.499698 | 0 |
1729123020 | 0.5000119 | -0.00314 | -0.62 | 0.5029228 | 0.5032653 | 0.499707 | 0 |
1729036620 | 0.5031514 | 0.0002686 | 0.05 | 0.5029198 | 0.5043484 | 0.5019432 | 0 |
1728950220 | 0.5028828 | -1.4E-5 | -0.00 | 0.5029962 | 0.5031182 | 0.5017293 | 0 |
1728863820 | 0.5028967 | 0.0004799 | 0.10 | 0.5028967 | 0.5028967 | 0.5028967 | 0 |
1728777420 | 0.5024168 | 0 | 0.00 | 0.5024168 | 0.5024168 | 0.5024168 | 0 |
1728691020 | 0.5024168 | -0.000294 | -0.06 | 0.5027653 | 0.5035513 | 0.5021115 | 0 |
1728604620 | 0.502711 | -0.000467 | -0.09 | 0.5031504 | 0.5038321 | 0.5015243 | 0 |
1728518220 | 0.5031776 | -0.001133 | -0.22 | 0.5043623 | 0.5042826 | 0.5026792 | 0 |
1728431820 | 0.5043107 | 0.0005165 | 0.10 | 0.5039532 | 0.5047615 | 0.5032073 | 0 |
1728345420 | 0.5037942 | -0.003858 | -0.76 | 0.5054696 | 0.5054696 | 0.5030287 | 0 |
1728259020 | 0.5076518 | 0 | 0.00 | 0.5076518 | 0.5076518 | 0.5076518 | 0 |
1728172620 | 0.5076518 | 0.0026504 | 0.52 | 0.5045191 | 0.5076518 | 0.5045191 | 0 |
1728086220 | 0.5050014 | -0.000504 | -0.10 | 0.5055709 | 0.5071466 | 0.5036073 | 0 |
1727999820 | 0.5055056 | -0.005313 | -1.04 | 0.5106692 | 0.5101464 | 0.5040907 | 0 |
1727913420 | 0.5108184 | -0.000364 | -0.07 | 0.5112841 | 0.5120072 | 0.5102835 | 0 |
1727827020 | 0.5111825 | -0.003725 | -0.72 | 0.514968 | 0.5152053 | 0.5098401 | 0 |
1727740620 | 0.5149074 | 0.0006936 | 0.13 | 0.5146636 | 0.5165398 | 0.5139809 | 0 |
1727654220 | 0.5142138 | 0 | 0.00 | 0.5142138 | 0.5142138 | 0.5142138 | 0 |
1727567760 | 0.5142138 | 0 | 0.00 | 0.5142138 | 0.5142138 | 0.5142138 | 0 |
1727481360 | 0.5142138 | -0.002033 | -0.39 | 0.516249 | 0.5168598 | 0.5142138 | 0 |
1727395020 | 0.5162466 | 0.0035335 | 0.69 | 0.5127551 | 0.5170548 | 0.5133145 | 0 |
1727308620 | 0.5127131 | -0.003957 | -0.77 | 0.5169906 | 0.5167178 | 0.5123856 | 0 |
1727222220 | 0.5166701 | 0.0029748 | 0.58 | 0.5137279 | 0.5166701 | 0.5133432 | 0 |
1727135820 | 0.5136953 | 0.0021492 | 0.42 | 0.5126843 | 0.5141793 | 0.5099925 | 0 |
1727049420 | 0.5115461 | 0 | 0.00 | 0.5115461 | 0.5115461 | 0.5115461 | 0 |
1726963020 | 0.5115461 | -0.000518 | -0.10 | 0.5115461 | 0.5128893 | 0.5115461 | 0 |
1726876620 | 0.5120643 | 0.0008118 | 0.16 | 0.5110036 | 0.5131877 | 0.5108793 | 0 |
1726790220 | 0.5112525 | 0.0031473 | 0.62 | 0.5082084 | 0.5119186 | 0.5083472 | 0 |
1726703820 | 0.5081052 | 0.0011976 | 0.24 | 0.5068892 | 0.5116964 | 0.5063708 | 0 |
1726617420 | 0.5069076 | -0.001543 | -0.30 | 0.5085093 | 0.5092468 | 0.5060902 | 0 |
1726531020 | 0.508451 | 0.0034817 | 0.69 | 0.5051279 | 0.5088221 | 0.5051279 | 0 |
1726444620 | 0.5049693 | -0.000275 | -0.05 | 0.5045032 | 0.5049693 | 0.5045032 | 0 |
1726358220 | 0.5052446 | 0 | 0.00 | 0.5052446 | 0.5052446 | 0.5052446 | 0 |
1726271820 | 0.5052446 | -0.000229 | -0.05 | 0.5057649 | 0.5062907 | 0.5049558 | 0 |
1726185420 | 0.5054739 | 0.0035231 | 0.70 | 0.5019303 | 0.5054739 | 0.5018505 | 0 |
1726099020 | 0.5019508 | -0.001658 | -0.33 | 0.5033819 | 0.5046273 | 0.5007624 | 0 |
1726012620 | 0.5036087 | 0.0004465 | 0.09 | 0.5027465 | 0.5043663 | 0.5024939 | 0 |
1725926220 | 0.5031622 | -0.002735 | -0.54 | 0.505571 | 0.505571 | 0.5031622 | 0 |
1725839820 | 0.5058975 | 0 | 0.00 | 0.5058975 | 0.5058975 | 0.5058975 | 0 |
1725753420 | 0.5058975 | 0.0004253 | 0.08 | 0.5066334 | 0.5066334 | 0.5054722 | 0 |
1725667020 | 0.5054722 | -0.001779 | -0.35 | 0.5072639 | 0.509224 | 0.5048119 | 0 |
1725580620 | 0.5072517 | 0.0013101 | 0.26 | 0.5060263 | 0.5074534 | 0.5060107 | 0 |
1725494220 | 0.5059416 | 0.0011346 | 0.22 | 0.5047585 | 0.5070363 | 0.5044215 | 0 |
1725407820 | 0.504807 | -0.000969 | -0.19 | 0.5059976 | 0.5059429 | 0.503896 | 0 |
1725321420 | 0.505776 | 0.0010226 | 0.20 | 0.5053201 | 0.5063091 | 0.5053201 | 0 |
1725235020 | 0.5047534 | 0 | 0.00 | 0.5047534 | 0.5047534 | 0.5047534 | 0 |
1725148620 | 0.5047534 | 0 | 0.00 | 0.5047534 | 0.5047534 | 0.5047534 | 0 |
1725062220 | 0.5047534 | -0.001941 | -0.38 | 0.5067908 | 0.5080687 | 0.5047534 | 0 |
1724975820 | 0.5066943 | -0.001219 | -0.24 | 0.5080557 | 0.5089716 | 0.5062407 | 0 |
1724889420 | 0.5079129 | -0.002458 | -0.48 | 0.5102478 | 0.509959 | 0.5070784 | 0 |
1724803020 | 0.5103704 | 0.0025245 | 0.50 | 0.5076906 | 0.5105568 | 0.5076745 | 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