Hot Features
プレミアム
Pound Sterling vs Paraguayan Guarani (GBPPYG)
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 | 141.0824 | 1.44041363957 | 9794.5754 | 9935.6578 | 9750.3158 | 0 | 0 | FX |
| 4 | 38.5026 | 0.389026939782 | 9897.1552 | 9999.5171 | 9750.3158 | 0 | 0 | FX |
| 12 | -309.8292 | -3.02405537189 | 10245.487 | 10400.821 | 9750.3158 | 0 | 0 | FX |
| 26 | 417.4738 | 4.38606566126 | 9518.184 | 10472.719 | 9509.5672 | 0 | 0 | FX |
| 52 | 629.9295 | 6.76926597997 | 9305.7283 | 10472.719 | 9111.5214 | 0 | 0 | FX |
| 156 | 793.0781 | 8.67455495083 | 9142.5797 | 10472.719 | 7100.1737 | 0 | 0 | FX |
| 260 | 1581.5133 | 18.9308827493 | 8354.1445 | 10472.719 | 7100.1737 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735257420 | 9935.6578 | 0 | 0.00 | 9935.6578 | 9935.6578 | 9935.6578 | 0 |
| 1735171020 | 9935.6578 | 158.65 | 1.62 | 9770.4127 | 9935.6578 | 9770.4127 | 0 |
| 1735084620 | 9777.0113 | -8.51 | -0.09 | 9780.7493 | 9780.7493 | 9777.0113 | 0 |
| 1734998220 | 9785.5235 | 34.39 | 0.35 | 9766.7691 | 9785.5235 | 9766.7691 | 0 |
| 1734911820 | 9751.1371 | 0 | 0.00 | 9751.1371 | 9751.1371 | 9751.1371 | 0 |
| 1734825420 | 9751.1371 | 0.82 | 0.01 | 9751.1371 | 9751.1371 | 9750.3158 | 0 |
| 1734739020 | 9750.3158 | -94.03 | -0.96 | 9794.5754 | 9794.5754 | 9750.3158 | 0 |
| 1734652620 | 9844.3461 | -82.18 | -0.83 | 9940.0129 | 9940.0129 | 9844.3461 | 0 |
| 1734566220 | 9926.5262 | -14.33 | -0.14 | 9926.5373 | 9926.5373 | 9926.5262 | 0 |
| 1734479820 | 9940.8542 | 50.95 | 0.52 | 9897.0613 | 9940.8542 | 9897.0613 | 0 |
| 1734393420 | 9889.9046 | -3.76 | -0.04 | 9862.7668 | 9889.9046 | 9862.7668 | 0 |
| 1734307020 | 9893.665 | 0 | 0.00 | 9893.665 | 9893.665 | 9893.665 | 0 |
| 1734220620 | 9893.665 | 0 | 0.00 | 9893.665 | 9893.665 | 9893.665 | 0 |
| 1734134220 | 9893.665 | -70.74 | -0.71 | 9943.8419 | 9943.8419 | 9893.665 | 0 |
| 1734047820 | 9964.4041 | 4.1 | 0.04 | 9986.1455 | 9986.1455 | 9964.4041 | 0 |
| 1733961420 | 9960.3018 | 9.66 | 0.10 | 9965.8545 | 9965.8545 | 9960.3018 | 0 |
| 1733875020 | 9950.6464 | -27.86 | -0.28 | 9981.6965 | 9980.1894 | 9950.6464 | 0 |
| 1733788620 | 9978.5018 | -15.04 | -0.15 | 9999.517 | 9999.517 | 9978.5018 | 0 |
| 1733702220 | 9993.5451 | 6.81 | 0.07 | 9989.9895 | 9993.5451 | 9989.9895 | 0 |
| 1733615820 | 9986.7374 | -8.74 | -0.09 | 9981.3219 | 9995.4747 | 9981.3219 | 0 |
| 1733529420 | 9995.4747 | 38.9 | 0.39 | 9938.9817 | 9995.4747 | 9938.9817 | 0 |
| 1733443020 | 9956.5713 | 57.42 | 0.58 | 9899.0289 | 9956.5713 | 9899.0289 | 0 |
| 1733356620 | 9899.1484 | 33.02 | 0.33 | 9885.8169 | 9899.1484 | 9885.8169 | 0 |
| 1733270220 | 9866.1291 | -47.22 | -0.48 | 9904.1417 | 9904.1417 | 9866.1291 | 0 |
| 1733183820 | 9913.3457 | -0.48 | -0.00 | 9940.8298 | 9940.8298 | 9913.3457 | 0 |
| 1733097420 | 9913.8293 | 0 | 0.00 | 9913.8293 | 9913.8293 | 9913.8293 | 0 |
| 1733011020 | 9913.8293 | -5.3 | -0.05 | 9913.8293 | 9919.1342 | 9913.8293 | 0 |
| 1732924620 | 9919.1342 | 45.73 | 0.46 | 9897.1551 | 9919.1342 | 9897.1551 | 0 |
| 1732838220 | 9873.4025 | 14.18 | 0.14 | 9877.3285 | 9877.3285 | 9873.4025 | 0 |
| 1732751820 | 9859.2224 | 50.64 | 0.52 | 9837.5202 | 9859.2224 | 9837.5202 | 0 |
| 1732665420 | 9808.5866 | 21.41 | 0.22 | 9783.8916 | 9808.5866 | 9783.8916 | 0 |
| 1732579020 | 9787.1753 | 14.02 | 0.14 | 9773.4511 | 9787.1753 | 9773.4511 | 0 |
| 1732492620 | 9773.1574 | 0 | 0.00 | 9773.1574 | 9773.1574 | 9773.1574 | 0 |
| 1732406220 | 9773.1574 | 0 | 0.00 | 9773.1574 | 9773.1574 | 9773.1574 | 0 |
| 1732319820 | 9773.1574 | -143.43 | -1.45 | 9925.6507 | 9925.6507 | 9773.1574 | 0 |
| 1732233420 | 9916.5911 | -4.79 | -0.05 | 9917.99 | 9919.0611 | 9916.5911 | 0 |
| 1732147020 | 9921.3827 | 81.96 | 0.83 | 9847.7819 | 9921.3827 | 9847.7819 | 0 |
| 1732060620 | 9839.4186 | 11.29 | 0.11 | 9833.6524 | 9839.4186 | 9833.6524 | 0 |
| 1731974220 | 9828.1244 | -74.09 | -0.75 | 9891.7693 | 9891.7693 | 9828.1244 | 0 |
| 1731887820 | 9902.2135 | 0 | 0.00 | 9902.2135 | 9902.2135 | 9902.2135 | 0 |
| 1731801420 | 9902.2135 | 1.96 | 0.02 | 9902.2135 | 9902.2135 | 9902.2135 | 0 |
| 1731715020 | 9900.2537 | 17.02 | 0.17 | 9888.7024 | 9900.2537 | 9888.7024 | 0 |
| 1731628620 | 9883.2351 | -73.65 | -0.74 | 9983.5251 | 9987.9692 | 9883.2351 | 0 |
| 1731542220 | 9956.8838 | -65.95 | -0.66 | 9953.9314 | 9956.8838 | 9953.9314 | 0 |
| 1731455820 | 10022.831 | -46.96 | -0.47 | 10063.531 | 10063.531 | 10022.831 | 0 |
| 1731369420 | 10069.794 | -71.53 | -0.71 | 10160.75 | 10160.75 | 10069.794 | 0 |
| 1731283020 | 10141.319 | -0.37 | -0.00 | 10141.319 | 10141.319 | 10141.319 | 0 |
| 1731196620 | 10141.685 | 0 | 0.00 | 10141.685 | 10141.685 | 10141.685 | 0 |
| 1731110220 | 10141.685 | 105.51 | 1.05 | 10043.536 | 10141.685 | 10043.536 | 0 |
| 1731023820 | 10036.173 | 36.71 | 0.37 | 10011.845 | 10036.173 | 10011.845 | 0 |
| 1730937420 | 9999.4594 | -157.55 | -1.55 | 9999.4594 | 10157.008 | 9999.4594 | 0 |
| 1730851020 | 10157.008 | -62.06 | -0.61 | 10157.008 | 10219.064 | 10157.008 | 0 |
| 1730764620 | 10219.064 | 12.58 | 0.12 | 10232.513 | 10235.441 | 10219.064 | 0 |
| 1730678220 | 10206.483 | 0 | 0.00 | 10206.483 | 10206.483 | 10206.483 | 0 |
| 1730591820 | 10206.483 | -3.64 | -0.04 | 10206.483 | 10210.124 | 10206.483 | 0 |
| 1730505420 | 10210.124 | -46.47 | -0.45 | 10184.137 | 10210.124 | 10184.137 | 0 |
| 1730419020 | 10256.593 | -6.36 | -0.06 | 10223.386 | 10256.593 | 10223.386 | 0 |
| 1730332620 | 10262.954 | -75.01 | -0.73 | 10338.71 | 10335.976 | 10262.954 | 0 |
| 1730246220 | 10337.964 | -56.68 | -0.55 | 10386.354 | 10386.354 | 10337.964 | 0 |
| 1730159820 | 10394.646 | -0.75 | -0.01 | 10394.646 | 10395.392 | 10394.646 | 0 |
| 1730073420 | 10395.392 | -5.43 | -0.05 | 10395.392 | 10400.821 | 10395.392 | 0 |
| 1729986960 | 10400.821 | 0 | 0.00 | 10400.821 | 10400.821 | 10400.821 | 0 |
| 1729900620 | 10400.821 | 71.47 | 0.69 | 10300.136 | 10400.821 | 10300.136 | 0 |
| 1729814220 | 10329.349 | 36.92 | 0.36 | 10244.951 | 10329.349 | 10244.951 | 0 |
| 1729727820 | 10292.427 | 21.39 | 0.21 | 10299.624 | 10299.624 | 10292.427 | 0 |
| 1729641420 | 10271.041 | -46.36 | -0.45 | 10312.693 | 10312.693 | 10271.041 | 0 |
| 1729555020 | 10317.398 | -11 | -0.11 | 10306.889 | 10317.398 | 10306.889 | 0 |
| 1729468620 | 10328.401 | 0 | 0.00 | 10328.401 | 10328.401 | 10328.401 | 0 |
| 1729382220 | 10328.401 | -1.12 | -0.01 | 10328.401 | 10329.519 | 10328.401 | 0 |
| 1729295820 | 10329.519 | 109.62 | 1.07 | 10257.427 | 10329.519 | 10257.427 | 0 |
| 1729209420 | 10219.904 | 20.62 | 0.20 | 10203.008 | 10219.904 | 10203.008 | 0 |
| 1729123020 | 10199.288 | -45.37 | -0.44 | 10250.193 | 10250.193 | 10199.288 | 0 |
| 1729036620 | 10244.66 | 31.05 | 0.30 | 10240.776 | 10244.66 | 10240.776 | 0 |
| 1728950220 | 10213.614 | 18.31 | 0.18 | 10198.533 | 10213.614 | 10198.533 | 0 |
| 1728863820 | 10195.305 | -0.79 | -0.01 | 10195.305 | 10195.305 | 10195.305 | 0 |
| 1728777420 | 10196.097 | 0 | 0.00 | 10196.097 | 10196.097 | 10196.097 | 0 |
| 1728691020 | 10196.097 | -8.08 | -0.08 | 10189.797 | 10196.097 | 10189.797 | 0 |
| 1728604620 | 10204.179 | -1.54 | -0.02 | 10210.773 | 10210.773 | 10204.179 | 0 |
| 1728518220 | 10205.714 | -5.14 | -0.05 | 10219.936 | 10219.936 | 10205.714 | 0 |
| 1728431820 | 10210.858 | 23.96 | 0.24 | 10198.567 | 10210.858 | 10198.567 | 0 |
| 1728345420 | 10186.9 | -90.48 | -0.88 | 10282.604 | 10282.604 | 10186.9 | 0 |
| 1728259020 | 10277.379 | 0 | 0.00 | 10277.379 | 10277.379 | 10277.379 | 0 |
| 1728172620 | 10277.379 | 4.3 | 0.04 | 10263.267 | 10277.379 | 10263.267 | 0 |
| 1728086220 | 10273.08 | 30.58 | 0.30 | 10245.487 | 10273.08 | 10245.487 | 0 |
| 1727999820 | 10242.501 | -102.41 | -0.99 | 10359.015 | 10359.015 | 10218.674 | 0 |
| 1727913420 | 10344.91 | -33.53 | -0.32 | 10366.486 | 10366.486 | 10344.91 | 0 |
| 1727827020 | 10378.44 | -69 | -0.66 | 10477.689 | 10472.719 | 10378.44 | 0 |
| 1727740620 | 10447.439 | -1.63 | -0.02 | 10439.428 | 10447.439 | 10439.428 | 0 |
| 1727654220 | 10449.067 | 0 | 0.00 | 10449.067 | 10449.067 | 10449.067 | 0 |
| 1727567760 | 10449.067 | 0 | 0.00 | 10449.067 | 10449.067 | 10449.067 | 0 |
| 1727481360 | 10449.067 | -2.68 | -0.03 | 10450.679 | 10450.679 | 10449.067 | 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
