Hot Features
プレミアム
Pound Sterling vs Peruvian Nuevo Sol (GBPPEN)
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 | 0.0137255 | 0.302037697641 | 4.5443003 | 4.5691737 | 4.5359779 | 0 | 0 | FX |
| 4 | -0.0167443 | -0.36601402112 | 4.5747701 | 4.9618109 | 4.4531274 | 0 | 0 | FX |
| 12 | -0.0998504 | -2.14368943511 | 4.6578762 | 4.9618109 | 4.4531274 | 0 | 0 | FX |
| 26 | 0.0324399 | 0.716811054233 | 4.5255859 | 4.9618109 | 4.4531274 | 0 | 0 | FX |
| 52 | -0.2290399 | -4.78455727065 | 4.7870657 | 4.9618109 | 4.393905 | 0 | 0 | FX |
| 156 | -0.1210939 | -2.5879632872 | 4.6791197 | 5.0647061 | 4.393905 | 0 | 0 | FX |
| 260 | -0.9158111 | -16.7306976209 | 5.4738369 | 24.684231 | 4.1462916 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783900620 | 4.5511985 | -0.01 | -0.13 | 4.5573195 | 4.5573195 | 4.5464886 | 0 |
| 1783814220 | 4.5573195 | 0.01 | 0.24 | 4.5466285 | 4.5573195 | 4.5466285 | 0 |
| 1783727820 | 4.5466285 | -0.01 | -0.33 | 4.5619483 | 4.5652902 | 4.5434903 | 0 |
| 1783641420 | 4.5616252 | -0 | -0.06 | 4.5649478 | 4.56818 | 4.5517347 | 0 |
| 1783555020 | 4.5645729 | 0.03 | 0.63 | 4.5353832 | 4.5691737 | 4.5392854 | 0 |
| 1783468620 | 4.5360459 | -0.02 | -0.35 | 4.551388 | 4.5577697 | 4.5359779 | 0 |
| 1783382220 | 4.5518807 | 0.01 | 0.15 | 4.5443003 | 4.5650277 | 4.5390477 | 0 |
| 1783295820 | 4.5450491 | -0.01 | -0.28 | 4.5578133 | 4.5578133 | 4.5423261 | 0 |
| 1783209360 | 4.5578133 | 0.01 | 0.20 | 4.5489323 | 4.5578133 | 4.5489323 | 0 |
| 1783123020 | 4.5489323 | 0.01 | 0.24 | 4.538285 | 4.5608436 | 4.5386811 | 0 |
| 1783036620 | 4.5379107 | -0 | -0.02 | 4.5381811 | 4.573971 | 4.5379107 | 0 |
| 1782950220 | 4.5388476 | 0.02 | 0.40 | 4.5210694 | 4.540813 | 4.5137156 | 0 |
| 1782863820 | 4.5206769 | -0 | -0.07 | 4.5228734 | 36.898 | 4.5107495 | 0 |
| 1782777420 | 4.5237949 | 0.01 | 0.17 | 4.5151065 | 4.5292121 | 4.5063129 | 0 |
| 1782691020 | 4.5160647 | -0 | -0.03 | 4.5173822 | 4.522173 | 4.5140969 | 0 |
| 1782604620 | 4.5173822 | 0 | 0.00 | 4.5173822 | 4.5173822 | 4.5173822 | 0 |
| 1782518220 | 4.5173822 | 0.01 | 0.12 | 4.5130191 | 4.5207528 | 4.5007315 | 0 |
| 1782431820 | 4.5119241 | 0.01 | 0.16 | 4.5038139 | 4.5257396 | 4.4550428 | 0 |
| 1782345420 | 4.5048063 | 0.03 | 0.62 | 4.477279 | 4.5088272 | 4.4566725 | 0 |
| 1782259020 | 4.4771773 | -0.01 | -0.14 | 4.4834693 | 4.4850403 | 4.4639709 | 0 |
| 1782172620 | 4.4836216 | 0.02 | 0.43 | 4.4663833 | 4.4927443 | 4.4582853 | 0 |
| 1782086220 | 4.4645237 | -0.02 | -0.51 | 4.4873807 | 4.4873807 | 4.4581332 | 0 |
| 1781999820 | 4.4873807 | 0.01 | 0.20 | 4.4783856 | 4.4873807 | 4.4783856 | 0 |
| 1781913420 | 4.4783856 | 0.01 | 0.28 | 4.4664395 | 4.4797392 | 4.4531273 | 0 |
| 1781827020 | 4.4660336 | -0.49 | -9.82 | 4.5408419 | 4.5483174 | 4.46556 | 0 |
| 1781740620 | 4.9525401 | 0.38 | 8.25 | 4.9587268 | 4.9618109 | 4.9518753 | 0 |
| 1781654220 | 4.5750541 | 0.01 | 0.27 | 4.5626086 | 4.5810869 | 4.5617293 | 0 |
| 1781567820 | 4.5627616 | -0.01 | -0.25 | 4.5747701 | 4.577763 | 4.5593604 | 0 |
| 1781481420 | 4.574362 | 0.01 | 0.31 | 4.5604009 | 4.5758754 | 4.5456065 | 0 |
| 1781395020 | 4.5604009 | 0 | 0.00 | 4.5604009 | 4.5604009 | 4.5604009 | 0 |
| 1781308620 | 4.5604009 | -0 | -0.02 | 4.5614697 | 4.5657574 | 4.5520683 | 0 |
| 1781222220 | 4.5613167 | 0.02 | 0.37 | 4.5453607 | 4.5665021 | 4.5308672 | 0 |
| 1781135820 | 4.5445274 | -0.04 | -0.94 | 4.5871872 | 4.5972049 | 4.5409219 | 0 |
| 1781049420 | 4.5875645 | -0.04 | -0.89 | 4.6283738 | 4.6539274 | 4.5851973 | 0 |
| 1780963020 | 4.6286341 | -0 | -0.01 | 4.6288424 | 4.6376419 | 4.6191055 | 0 |
| 1780876620 | 4.6292589 | -0 | -0.05 | 4.6316888 | 4.6481773 | 4.622733 | 0 |
| 1780790220 | 4.6316888 | 0 | 0.00 | 4.6316888 | 4.6481773 | 4.6316888 | 0 |
| 1780703820 | 4.6316888 | 0.07 | 1.43 | 4.5659336 | 4.6316888 | 4.5464949 | 0 |
| 1780617420 | 4.5664439 | -0.01 | -0.11 | 4.5714093 | 4.5813164 | 4.5655594 | 0 |
| 1780531020 | 4.5715115 | -0.01 | -0.18 | 4.5793331 | 4.5836996 | 4.5651691 | 0 |
| 1780444620 | 4.5798267 | 0 | 0.08 | 4.5764281 | 4.5889324 | 4.5786353 | 0 |
| 1780358220 | 4.5761732 | 0 | 0.07 | 4.5726674 | 4.5809962 | 4.5589008 | 0 |
| 1780271820 | 4.5731943 | 0 | 0.00 | 4.5731773 | 4.5774267 | 4.5706277 | 0 |
| 1780185420 | 4.5731773 | -0 | -0.03 | 4.5743672 | 4.5743672 | 4.5731773 | 0 |
| 1780099020 | 4.5743672 | -0.01 | -0.20 | 4.5834005 | 4.5839714 | 4.5562242 | 0 |
| 1780012620 | 4.5833323 | 0.01 | 0.29 | 4.5693219 | 4.5858432 | 4.5604249 | 0 |
| 1779926220 | 4.5701734 | -0.01 | -0.25 | 4.5817169 | 4.5840881 | 4.5691686 | 0 |
| 1779839820 | 4.5815637 | -0.02 | -0.33 | 4.5962322 | 4.5943421 | 4.5747149 | 0 |
| 1779753420 | 4.5968624 | 0.02 | 0.37 | 4.5796671 | 4.6010175 | 4.5764058 | 0 |
| 1779667020 | 4.5800407 | -0 | -0.08 | 4.5836675 | 4.5836675 | 4.5679978 | 0 |
| 1779580620 | 4.5836675 | 0 | 0.00 | 4.5836675 | 4.5836675 | 4.5799987 | 0 |
| 1779494220 | 4.5836675 | 0 | 0.09 | 4.5794187 | 4.5906078 | 4.5737249 | 0 |
| 1779407820 | 4.5794017 | -0 | -0.10 | 4.5837723 | 4.5905632 | 4.5690554 | 0 |
| 1779321420 | 4.5841306 | -0 | -0.04 | 4.5846036 | 4.6086564 | 4.5783913 | 0 |
| 1779235020 | 4.5860754 | -0.01 | -0.23 | 4.5968752 | 4.5931605 | 4.5796748 | 0 |
| 1779148620 | 4.5964475 | 0.03 | 0.62 | 4.5686403 | 4.6180519 | 4.5695327 | 0 |
| 1779062220 | 4.5682799 | -0.01 | -0.15 | 4.5750076 | 4.5750076 | 4.5681426 | 0 |
| 1778975820 | 4.5750076 | 0 | 0.00 | 4.574836 | 4.5783365 | 4.574836 | 0 |
| 1778889420 | 4.574836 | -0.04 | -0.89 | 4.6158259 | 4.6163774 | 4.5589937 | 0 |
| 1778803020 | 4.6160672 | -0.02 | -0.46 | 4.637509 | 4.6396347 | 4.5796305 | 0 |
| 1778716620 | 4.6374748 | -0 | -0.04 | 4.6395127 | 4.6446438 | 4.6238363 | 0 |
| 1778630220 | 4.639427 | -0.03 | -0.55 | 4.66356 | 4.6691725 | 4.6276066 | 0 |
| 1778543820 | 4.6649144 | -0.02 | -0.38 | 4.6691855 | 4.6909103 | 4.664051 | 0 |
| 1778457420 | 4.6825973 | 0 | 0.00 | 4.6825973 | 4.6825973 | 4.6825973 | 0 |
| 1778371020 | 4.6825973 | 0 | 0.00 | 4.6825973 | 4.6825973 | 4.6825973 | 0 |
| 1778284620 | 4.6825973 | -0 | -0.09 | 4.6873327 | 4.7336909 | 4.6825973 | 0 |
| 1778198220 | 4.6867622 | -0.02 | -0.41 | 4.7064204 | 4.7232316 | 4.6838752 | 0 |
| 1778111820 | 4.7059529 | -0.03 | -0.59 | 4.7334914 | 4.7726822 | 4.7051912 | 0 |
| 1778025420 | 4.7339973 | -0.01 | -0.21 | 4.743618 | 4.7618767 | 4.7236349 | 0 |
| 1777939020 | 4.7438809 | -0.02 | -0.42 | 4.7632376 | 4.769516 | 4.7397022 | 0 |
| 1777852620 | 4.7637462 | -0.01 | -0.15 | 4.7710768 | 4.7719537 | 4.7614312 | 0 |
| 1777766220 | 4.7710768 | 0.01 | 0.18 | 4.7624835 | 4.7710768 | 4.7624835 | 0 |
| 1777679820 | 4.7624835 | -0.01 | -0.20 | 4.7713643 | 4.7906938 | 4.758976 | 0 |
| 1777593420 | 4.7718203 | 0.02 | 0.39 | 4.7544574 | 4.7979721 | 4.7417358 | 0 |
| 1777507020 | 4.7532416 | -0 | -0.04 | 4.7555306 | 4.7535764 | 4.7325887 | 0 |
| 1777420620 | 4.7549856 | 0.03 | 0.53 | 4.7306037 | 4.75539 | 4.7177309 | 0 |
| 1777334220 | 4.7298874 | 0.05 | 1.11 | 4.6779422 | 4.7359334 | 4.681646 | 0 |
| 1777247820 | 4.6780114 | -0.04 | -0.88 | 4.6714173 | 4.6803652 | 4.6712443 | 0 |
| 1777161420 | 4.7193058 | 0 | 0.00 | 4.7193058 | 4.7193058 | 4.7193058 | 0 |
| 1777075020 | 4.7193058 | 0.05 | 1.10 | 4.6672636 | 4.7193058 | 4.6644908 | 0 |
| 1776988620 | 4.6680088 | 0.03 | 0.56 | 4.6420717 | 4.6737795 | 4.6343932 | 0 |
| 1776902220 | 4.6421921 | -0 | -0.03 | 4.6446984 | 4.6547225 | 4.6388872 | 0 |
| 1776815820 | 4.6437359 | -0.01 | -0.15 | 4.6505359 | 4.649638 | 4.6247142 | 0 |
| 1776729420 | 4.6508281 | 0 | 0.07 | 4.6578761 | 4.6680104 | 4.6363584 | 0 |
| 1776642960 | 4.6475226 | 0 | 0.00 | 4.6475226 | 4.6475226 | 4.6475226 | 0 |
| 1776556560 | 4.6475226 | 0 | 0.00 | 4.6475226 | 4.6622741 | 4.6475226 | 0 |
| 1776470220 | 4.6475226 | -0.01 | -0.13 | 4.6528447 | 4.6774863 | 4.6441032 | 0 |
| 1776383820 | 4.6534296 | -0.02 | -0.35 | 4.6703927 | 4.6610138 | 4.5736063 | 0 |
| 1776297420 | 4.6697217 | 0.07 | 1.52 | 4.5998887 | 4.671012 | 4.5703235 | 0 |
| 1776211020 | 4.5999226 | 0.04 | 0.93 | 4.5573085 | 4.601261 | 4.5559092 | 0 |
| 1776124620 | 4.5574603 | 0.04 | 1.00 | 4.5135367 | 4.5753424 | 4.5163337 | 0 |
| 1776038220 | 4.5125257 | -0.05 | -1.01 | 4.558554 | 4.558554 | 4.5097118 | 0 |
| 1775951820 | 4.558554 | 0 | 0.00 | 4.558554 | 4.558554 | 4.558554 | 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。
