Hot Features
プレミアム
Pound Sterling vs Peruvian Nuevo Sol (GBPPEN)
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 | 0.0361267 | 0.774637629776 | 4.6636903 | 4.7185927 | 4.6148337 | 0 | 0 | FX |
| 4 | 0.0657775 | 1.41944193613 | 4.6340395 | 4.7185927 | 4.5770175 | 0 | 0 | FX |
| 12 | -0.0612602 | -1.2866878109 | 4.7610772 | 4.7859917 | 4.550468 | 0 | 0 | FX |
| 26 | -0.2762416 | -5.5514137233 | 4.9760586 | 5.0647061 | 4.550468 | 0 | 0 | FX |
| 52 | -0.0864549 | -1.80630983376 | 4.7862719 | 5.0647061 | 4.5363337 | 0 | 0 | FX |
| 156 | -0.2583611 | -5.21080717129 | 4.9581781 | 24.684231 | 4.1462916 | 0 | 0 | FX |
| 260 | 0.297206 | 6.75067590573 | 4.402611 | 258.02617 | 2.9688297 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741132620 | 4.6958697 | -0.01 | -0.27 | 4.7096557 | 4.7185927 | 4.6646275 | 0 |
| 1741046220 | 4.7087845 | 0.07 | 1.49 | 4.6383578 | 4.7150501 | 4.6148337 | 0 |
| 1740959820 | 4.6398672 | -0.04 | -0.93 | 4.6834425 | 4.6834425 | 4.6292282 | 0 |
| 1740873420 | 4.6834425 | 0.03 | 0.75 | 4.6834425 | 4.6834425 | 4.6834425 | 0 |
| 1740787020 | 4.6486403 | 0.03 | 0.73 | 73.06608 | 4.6486403 | 4.6486403 | 0 |
| 1740700620 | 4.6150962 | -0.05 | -1.12 | 4.6659722 | 4.6757858 | 4.6150962 | 0 |
| 1740614220 | 4.667334 | 0 | 0.07 | 4.6636903 | 4.6793139 | 4.6434966 | 0 |
| 1740527820 | 4.6641688 | 0.02 | 0.37 | 4.646841 | 4.6681104 | 4.6432049 | 0 |
| 1740441420 | 4.6468595 | -0.01 | -0.30 | 4.6592366 | 4.6628326 | 4.6291943 | 0 |
| 1740355020 | 4.6606367 | 0.01 | 0.15 | 4.6536913 | 4.6664028 | 4.6536913 | 0 |
| 1740268620 | 4.6536913 | -0 | -0.07 | 4.6567868 | 4.6567868 | 4.6536913 | 0 |
| 1740182220 | 4.6567868 | -0.01 | -0.21 | 4.6667734 | 4.66713 | 4.6443116 | 0 |
| 1740095820 | 4.6667734 | 0.02 | 0.52 | 4.642924 | 4.6719643 | 4.6380131 | 0 |
| 1740009420 | 4.6425366 | -0.01 | -0.19 | 4.6512575 | 4.6726722 | 4.6293531 | 0 |
| 1739923020 | 4.6515154 | -0.02 | -0.39 | 4.6696419 | 4.6759788 | 4.6409225 | 0 |
| 1739836620 | 4.6694939 | 0.01 | 0.17 | 4.6623352 | 4.6740997 | 4.6562682 | 0 |
| 1739750220 | 4.6615198 | 0 | 0.00 | 4.6615198 | 4.6615198 | 4.6615198 | 0 |
| 1739663820 | 4.6615198 | 0 | 0.00 | 4.6615198 | 4.6615198 | 4.6615198 | 0 |
| 1739577420 | 4.6615198 | -0.01 | -0.17 | 4.669968 | 4.6875497 | 4.6379091 | 0 |
| 1739491020 | 4.6692247 | 0.05 | 0.99 | 4.6237345 | 4.6716405 | 4.6132852 | 0 |
| 1739404620 | 4.6232703 | 0 | 0.06 | 4.6203434 | 4.6352649 | 4.594768 | 0 |
| 1739318220 | 4.6203619 | 0.03 | 0.74 | 4.5870928 | 4.6209372 | 4.5770175 | 0 |
| 1739231820 | 4.5865176 | -0.03 | -0.56 | 4.6260855 | 4.6472419 | 4.5848848 | 0 |
| 1739145420 | 4.612179 | 0 | 0.00 | 4.612179 | 4.612179 | 4.612179 | 0 |
| 1739059020 | 4.612179 | 0 | 0.00 | 4.612179 | 4.612179 | 4.612179 | 0 |
| 1738972620 | 4.612179 | -0.01 | -0.11 | 4.6172919 | 4.6365172 | 4.5963534 | 0 |
| 1738886220 | 4.6172362 | -0.03 | -0.56 | 4.6427611 | 4.6422801 | 4.5937407 | 0 |
| 1738799820 | 4.6430581 | 0.01 | 0.22 | 4.6340395 | 4.6581529 | 4.5964983 | 0 |
| 1738713420 | 4.633074 | -0.01 | -0.20 | 4.6435519 | 4.6383656 | 4.5837992 | 0 |
| 1738627020 | 4.6421702 | -0 | -0.05 | 4.6442173 | 4.6513197 | 4.5932468 | 0 |
| 1738540620 | 4.6443117 | 0.03 | 0.71 | 4.6164217 | 4.6561578 | 4.5797317 | 0 |
| 1738454220 | 4.6116054 | 0 | 0.00 | 4.6116054 | 4.6116054 | 4.6116054 | 0 |
| 1738367820 | 4.6116054 | -0 | -0.03 | 4.6139123 | 4.6373948 | 4.6065479 | 0 |
| 1738281420 | 4.6129654 | -0.01 | -0.27 | 4.6252012 | 4.6464602 | 4.6083977 | 0 |
| 1738195020 | 4.6253127 | -0.02 | -0.46 | 4.6472981 | 4.6588617 | 4.6108858 | 0 |
| 1738108620 | 4.6467378 | -0.02 | -0.39 | 4.6633902 | 4.6672937 | 4.6406303 | 0 |
| 1738022220 | 4.6647191 | 0.02 | 0.43 | 4.6185126 | 4.6794498 | 4.6248253 | 0 |
| 1737935820 | 4.6448582 | 0 | 0.00 | 4.6448582 | 4.6448582 | 4.6448582 | 0 |
| 1737849420 | 4.6448582 | 0 | 0.00 | 4.6448582 | 4.6448582 | 4.6448582 | 0 |
| 1737763020 | 4.6448582 | 0.06 | 1.32 | 4.5833684 | 4.6472765 | 4.5971814 | 0 |
| 1737676620 | 4.584519 | 0.01 | 0.13 | 4.5796302 | 4.6163211 | 4.5778382 | 0 |
| 1737590220 | 4.5787749 | -0.02 | -0.48 | 4.6025029 | 4.6141574 | 4.574247 | 0 |
| 1737503820 | 4.6008431 | -0.02 | -0.35 | 4.6163613 | 4.6154252 | 4.5574066 | 0 |
| 1737417420 | 4.6167732 | 0.04 | 0.93 | 4.5768495 | 4.6211537 | 4.5631775 | 0 |
| 1737331020 | 4.5742374 | 0 | 0.02 | 4.5735045 | 4.579706 | 4.5707232 | 0 |
| 1737244620 | 4.5735045 | 0.02 | 0.40 | 4.5554244 | 4.5735045 | 4.5554244 | 0 |
| 1737158220 | 4.5554244 | -0.04 | -0.94 | 4.597773 | 4.595261 | 4.550468 | 0 |
| 1737071820 | 4.5987878 | -0.01 | -0.28 | 4.6109492 | 4.6167831 | 4.5858805 | 0 |
| 1736985420 | 4.6114765 | -0.01 | -0.14 | 4.6183001 | 4.6417557 | 4.5958588 | 0 |
| 1736899020 | 4.6180353 | -0.01 | -0.19 | 4.6258651 | 4.6230889 | 4.5625224 | 0 |
| 1736812620 | 4.6267161 | 0.03 | 0.76 | 4.592411 | 4.6325223 | 4.566212 | 0 |
| 1736726220 | 4.5919595 | -0 | -0.03 | 4.5932011 | 4.5960231 | 4.5884979 | 0 |
| 1736639820 | 4.5932011 | 0 | 0.00 | 4.5932011 | 4.613891 | 4.5932011 | 0 |
| 1736553420 | 4.5932011 | -0.05 | -1.07 | 4.6431489 | 4.6455732 | 4.5886484 | 0 |
| 1736467020 | 4.6427148 | -0.03 | -0.66 | 4.6736882 | 4.6587463 | 4.6211851 | 0 |
| 1736380620 | 4.6734424 | -0.03 | -0.67 | 4.7047938 | 4.7295096 | 4.651453 | 0 |
| 1736294220 | 4.7051521 | -0 | -0.08 | 4.7090839 | 4.7494971 | 4.7003973 | 0 |
| 1736207820 | 4.7089145 | 0.05 | 1.13 | 4.6559087 | 4.7252152 | 4.6613512 | 0 |
| 1736121420 | 4.6562834 | -0.01 | -0.17 | 4.663987 | 4.6639871 | 4.6485826 | 0 |
| 1736035020 | 4.663987 | 0 | 0.00 | 4.663987 | 4.6639871 | 4.6551405 | 0 |
| 1735948620 | 4.663987 | 0.01 | 0.29 | 4.6498972 | 4.6923461 | 4.6512036 | 0 |
| 1735862220 | 4.6504419 | -0.05 | -1.13 | 4.7040809 | 4.7105064 | 4.641689 | 0 |
| 1735775820 | 4.7035924 | 0 | 0.07 | 4.7040996 | 4.7040996 | 4.6989329 | 0 |
| 1735689420 | 4.7001099 | 0 | 0.00 | 4.7001099 | 4.7001099 | 4.7001099 | 0 |
| 1735603020 | 4.7001099 | -0.01 | -0.26 | 4.7129238 | 4.7235892 | 4.6847719 | 0 |
| 1735516620 | 4.7123619 | 0.01 | 0.16 | 4.7048344 | 4.7158648 | 4.7048344 | 0 |
| 1735430220 | 4.7048344 | 0 | 0.00 | 4.7048344 | 4.7114252 | 4.7048344 | 0 |
| 1735343760 | 4.7048344 | 0.05 | 1.01 | 4.6579165 | 4.7125436 | 4.6494027 | 0 |
| 1735257420 | 4.6577306 | -0.01 | -0.13 | 4.6636791 | 4.664999 | 4.6478227 | 0 |
| 1735171020 | 4.6636234 | -0 | -0.01 | 4.6640359 | 4.6874174 | 4.6163149 | 0 |
| 1735084620 | 4.6640359 | -0.02 | -0.35 | 4.6813423 | 4.6793308 | 4.6594027 | 0 |
| 1734998220 | 4.6805021 | 0.02 | 0.40 | 4.6623979 | 4.6838631 | 4.6427153 | 0 |
| 1734911820 | 4.6616932 | 0 | 0.02 | 4.6606918 | 4.6638443 | 4.6564267 | 0 |
| 1734825420 | 4.6606918 | -0.02 | -0.41 | 4.6797863 | 4.6797863 | 4.6606918 | 0 |
| 1734739020 | 4.6797863 | 0.01 | 0.31 | 4.6671221 | 4.6956077 | 4.6559053 | 0 |
| 1734652620 | 4.6651063 | -0.03 | -0.64 | 4.6975895 | 4.7859917 | 4.6645462 | 0 |
| 1734566220 | 4.695086 | -0.06 | -1.16 | 4.7492563 | 4.7532645 | 4.6940585 | 0 |
| 1734479820 | 4.7504147 | 0.02 | 0.45 | 4.7296751 | 4.756879 | 4.7090409 | 0 |
| 1734393420 | 4.7292093 | 0.02 | 0.38 | 4.7117056 | 4.7315755 | 4.7075198 | 0 |
| 1734307020 | 4.7113698 | -0 | -0.08 | 4.7102503 | 4.7115937 | 4.7052131 | 0 |
| 1734220620 | 4.7150921 | 0 | 0.00 | 4.7150921 | 4.7150921 | 4.7150921 | 0 |
| 1734134220 | 4.7150921 | -0.01 | -0.25 | 4.7266322 | 4.7370059 | 4.7109823 | 0 |
| 1734047820 | 4.7269865 | -0.01 | -0.28 | 4.7407353 | 4.752138 | 4.7214105 | 0 |
| 1733961420 | 4.7404753 | -0.02 | -0.42 | 4.7610772 | 4.7554888 | 4.7192598 | 0 |
| 1733875020 | 4.7606115 | 0.02 | 0.33 | 4.7447779 | 4.7608164 | 4.7346994 | 0 |
| 1733788620 | 4.7450385 | -0 | -0.06 | 4.7524232 | 4.7766768 | 4.7379403 | 0 |
| 1733702220 | 4.7479094 | 0 | 0.00 | 4.7479094 | 4.7479094 | 4.7479094 | 0 |
| 1733615820 | 4.7479094 | 0 | 0.00 | 4.7479094 | 4.7479094 | 4.7479094 | 0 |
| 1733529420 | 4.7479094 | -0.02 | -0.50 | 4.772427 | 4.7715837 | 4.7397509 | 0 |
| 1733443020 | 4.7719595 | 0.02 | 0.48 | 4.7475017 | 4.7771579 | 4.7439058 | 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
