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 | 50.7082 | 0.628392686578 | 8069.5083 | 8126.7113 | 8046.5572 | 0 | 0 | FX |
| 4 | -115.2614 | -1.39957148085 | 8235.4779 | 8273.2791 | 8021.1051 | 0 | 0 | FX |
| 12 | -568.2046 | -6.53979121707 | 8688.4211 | 8690.5642 | 8021.1051 | 0 | 0 | FX |
| 26 | -719.1245 | -8.13549901514 | 8839.341 | 9274.4424 | 8021.1051 | 0 | 0 | FX |
| 52 | -2755.7965 | -25.3382972234 | 10876.013 | 10876.013 | 8021.1051 | 0 | 0 | FX |
| 156 | -1116.5178 | -12.0877981734 | 9236.7343 | 10986.666 | 8021.1051 | 0 | 0 | FX |
| 260 | -1188.4801 | -12.7674168691 | 9308.6966 | 10986.666 | 7100.1737 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783209360 | 8120.2165 | -6.49 | -0.08 | 8122.7752 | 8126.7113 | 8120.2165 | 0 |
| 1783123020 | 8126.7113 | 27.81 | 0.34 | 8097.1565 | 8126.7113 | 8097.8184 | 0 |
| 1783036620 | 8098.9061 | 46.04 | 0.57 | 8098.9061 | 8098.9061 | 8052.8643 | 0 |
| 1782950220 | 8052.8643 | 3.65 | 0.05 | 8049.9201 | 8052.8643 | 8049.9201 | 0 |
| 1782863820 | 8049.2193 | -9.17 | -0.11 | 8058.013 | 8067.6075 | 8046.5572 | 0 |
| 1782777420 | 8058.387 | -11.12 | -0.14 | 8068.2456 | 8068.2456 | 8056.237 | 0 |
| 1782691020 | 8069.5083 | 0 | 0.00 | 8069.5083 | 8069.5083 | 8069.5083 | 0 |
| 1782604620 | 8069.5083 | -0.05 | -0.00 | 8069.5083 | 8069.5083 | 8069.5083 | 0 |
| 1782518220 | 8069.5551 | 25 | 0.31 | 8048.2453 | 8069.5551 | 8042.8767 | 0 |
| 1782431820 | 8044.5566 | 20.94 | 0.26 | 8021.1051 | 8046.3305 | 8021.1051 | 0 |
| 1782345420 | 8023.6172 | -30.67 | -0.38 | 8023.6172 | 8054.2823 | 8023.6172 | 0 |
| 1782259020 | 8054.2823 | -18.54 | -0.23 | 8095.4202 | 8095.4202 | 8054.2823 | 0 |
| 1782172620 | 8072.8218 | -37.42 | -0.46 | 8072.8218 | 8110.2412 | 8072.8218 | 0 |
| 1782086220 | 8110.2412 | -16.48 | -0.20 | 8110.2412 | 8126.674 | 8110.2412 | 0 |
| 1781999820 | 8126.7209 | 0 | 0.00 | 8126.7209 | 8126.7209 | 8126.7209 | 0 |
| 1781913420 | 8126.7209 | 76.95 | 0.96 | 8126.7209 | 8126.7209 | 8049.7748 | 0 |
| 1781827020 | 8049.7748 | -153.97 | -1.88 | 8049.7748 | 8203.7462 | 8049.7748 | 0 |
| 1781740620 | 8203.7462 | 8.66 | 0.11 | 8203.7462 | 8203.7462 | 8195.0813 | 0 |
| 1781654220 | 8195.0813 | -25.51 | -0.31 | 8225.4388 | 8225.4388 | 8195.0813 | 0 |
| 1781567820 | 8220.5878 | 9.49 | 0.12 | 8220.5878 | 8220.5878 | 8211.0995 | 0 |
| 1781481420 | 8211.0995 | 0 | 0.00 | 8211.0995 | 8211.0995 | 8211.0995 | 0 |
| 1781395020 | 8211.0995 | -2.52 | -0.03 | 8211.0995 | 8213.6213 | 8211.0995 | 0 |
| 1781308620 | 8213.6213 | 9.28 | 0.11 | 8209.7162 | 8213.6213 | 8209.7162 | 0 |
| 1781222220 | 8204.3442 | -68.93 | -0.83 | 8204.3442 | 8273.2791 | 8204.3442 | 0 |
| 1781135820 | 8273.2791 | 23.18 | 0.28 | 8257.508 | 8273.2791 | 8257.508 | 0 |
| 1781049420 | 8250.0969 | 35.01 | 0.43 | 8250.0969 | 8250.0969 | 8215.0841 | 0 |
| 1780963020 | 8215.0841 | -20.39 | -0.25 | 8215.0841 | 8235.4779 | 8215.0841 | 0 |
| 1780876620 | 8235.4779 | 0 | 0.00 | 8235.4779 | 8235.4779 | 8235.4779 | 0 |
| 1780790220 | 8235.4779 | 0 | 0.00 | 8235.4779 | 8235.4779 | 8235.4779 | 0 |
| 1780703820 | 8235.4779 | 44.49 | 0.54 | 8187.959 | 8235.4779 | 8189.5206 | 0 |
| 1780617420 | 8190.9881 | -37.99 | -0.46 | 8220.6515 | 8220.6515 | 8190.9881 | 0 |
| 1780531020 | 8228.9803 | 82.47 | 1.01 | 8228.9803 | 8228.9803 | 8146.5076 | 0 |
| 1780444620 | 8146.5076 | 41.67 | 0.51 | 8108.405 | 8146.5076 | 8108.405 | 0 |
| 1780358220 | 8104.8426 | 31.96 | 0.40 | 8104.8426 | 8104.8426 | 8072.8806 | 0 |
| 1780271820 | 8072.8806 | 0 | 0.00 | 8072.8806 | 8072.8806 | 8072.8806 | 0 |
| 1780185420 | 8072.8806 | 0 | 0.00 | 8072.8806 | 8072.8806 | 8072.8806 | 0 |
| 1780099020 | 8072.8806 | -53.33 | -0.66 | 8124.2932 | 8124.2932 | 8072.8806 | 0 |
| 1780012620 | 8126.2154 | -111.18 | -1.35 | 8234.7848 | 8234.7848 | 8126.2154 | 0 |
| 1779926220 | 8237.3996 | -35.32 | -0.43 | 8256.9814 | 8256.9814 | 8237.3996 | 0 |
| 1779839820 | 8272.7146 | -93.07 | -1.11 | 8272.7146 | 8365.7813 | 8272.7146 | 0 |
| 1779753420 | 8365.7813 | 192.23 | 2.35 | 8365.7813 | 8365.7813 | 8173.555 | 0 |
| 1779667020 | 8173.555 | -7.28 | -0.09 | 8173.555 | 8180.8396 | 8173.555 | 0 |
| 1779580620 | 8180.8396 | 0.28 | 0.00 | 8180.8396 | 8180.8396 | 8180.5555 | 0 |
| 1779494220 | 8180.5555 | -104.14 | -1.26 | 8180.5555 | 8284.6945 | 8180.5555 | 0 |
| 1779407820 | 8284.6945 | 27.36 | 0.33 | 8284.6945 | 8284.6945 | 8257.3311 | 0 |
| 1779321420 | 8257.3311 | 43.81 | 0.53 | 8257.3311 | 8257.3311 | 8213.5191 | 0 |
| 1779235020 | 8213.5191 | 80.52 | 0.99 | 8213.5191 | 8213.5191 | 8133.004 | 0 |
| 1779148620 | 8133.004 | -21.89 | -0.27 | 8133.004 | 8154.8959 | 8133.004 | 0 |
| 1779062220 | 8154.8959 | -3.09 | -0.04 | 8154.8959 | 8154.8959 | 8154.8959 | 0 |
| 1778975820 | 8157.9884 | 0 | 0.00 | 8157.9884 | 8157.9884 | 8157.9884 | 0 |
| 1778889420 | 8157.9884 | -80.33 | -0.98 | 8190.5111 | 8190.5111 | 8157.9884 | 0 |
| 1778803020 | 8238.3165 | -21.93 | -0.27 | 8238.3165 | 8260.2503 | 8238.3165 | 0 |
| 1778716620 | 8260.2503 | -6.04 | -0.07 | 8265.7686 | 8265.7686 | 8260.2503 | 0 |
| 1778630220 | 8266.2929 | -98.07 | -1.17 | 8357.2571 | 8357.2571 | 8260.624 | 0 |
| 1778543820 | 8364.3595 | 54.64 | 0.66 | 8363.0541 | 8364.3595 | 8309.7239 | 0 |
| 1778457420 | 8309.7239 | 0 | 0.00 | 8309.7239 | 8309.7239 | 8309.7239 | 0 |
| 1778370960 | 8309.7239 | 0 | 0.00 | 8310.8772 | 8310.8772 | 8309.7239 | 0 |
| 1778284620 | 8309.7239 | -14.36 | -0.17 | 8322.2112 | 8322.2112 | 8309.7239 | 0 |
| 1778198220 | 8324.0869 | -21.3 | -0.26 | 8347.1198 | 8347.1198 | 8324.0869 | 0 |
| 1778111820 | 8345.3819 | 144.14 | 1.76 | 8203.6611 | 8345.3819 | 8203.6611 | 0 |
| 1778025420 | 8201.2389 | -219.42 | -2.61 | 8204.3738 | 8420.6627 | 8201.2389 | 0 |
| 1777939020 | 8420.6627 | 100.47 | 1.21 | 8420.6627 | 8420.6627 | 8320.1976 | 0 |
| 1777852620 | 8320.1976 | 0 | 0.00 | 8320.1976 | 8320.1976 | 8320.1976 | 0 |
| 1777766220 | 8320.1976 | 0 | 0.00 | 8320.1976 | 8320.1976 | 8320.1976 | 0 |
| 1777679820 | 8320.1976 | 0 | 0.00 | 8320.1976 | 8320.1976 | 8320.1976 | 0 |
| 1777593420 | 8320.1976 | -86.7 | -1.03 | 8320.1976 | 8406.9009 | 8320.1976 | 0 |
| 1777507020 | 8406.9009 | -43.15 | -0.51 | 8406.9009 | 8450.0547 | 8406.9009 | 0 |
| 1777420620 | 8450.0547 | -93.3 | -1.09 | 8545.2813 | 8545.2813 | 8450.0547 | 0 |
| 1777334220 | 8543.3575 | -11.6 | -0.14 | 8543.6533 | 8554.9599 | 8543.2589 | 0 |
| 1777247820 | 8554.9599 | 2.07 | 0.02 | 8554.9599 | 8554.9599 | 8554.9599 | 0 |
| 1777161420 | 8552.8893 | 0 | 0.00 | 8552.8893 | 8552.8893 | 8552.8893 | 0 |
| 1777075020 | 8552.8893 | 11.17 | 0.13 | 8552.8893 | 8552.8893 | 8541.7183 | 0 |
| 1776988620 | 8541.7183 | 36.76 | 0.43 | 8525.9514 | 8541.7183 | 8525.9514 | 0 |
| 1776902220 | 8504.9589 | -88.78 | -1.03 | 8603.5235 | 8605.949 | 8504.9589 | 0 |
| 1776815820 | 8593.7365 | -26.51 | -0.31 | 8614.0108 | 8614.0108 | 8591.1205 | 0 |
| 1776729420 | 8620.244 | 6.14 | 0.07 | 8626.5685 | 8626.5685 | 8620.244 | 0 |
| 1776642960 | 8614.1076 | 0 | 0.00 | 8614.1076 | 8614.1076 | 8614.1076 | 0 |
| 1776556560 | 8614.1076 | -19.25 | -0.22 | 8614.1076 | 8633.358 | 8614.1076 | 0 |
| 1776470220 | 8633.358 | 10.4 | 0.12 | 8653.0668 | 8633.358 | 8616.4784 | 0 |
| 1776383820 | 8622.9566 | -36.58 | -0.42 | 8653.0668 | 8653.0668 | 8622.9566 | 0 |
| 1776297420 | 8659.5376 | -19.82 | -0.23 | 8686.5955 | 8686.5955 | 8659.5376 | 0 |
| 1776211020 | 8679.3537 | 61.82 | 0.72 | 8679.3537 | 8679.3537 | 8617.5385 | 0 |
| 1776124620 | 8617.5385 | -72.08 | -0.83 | 8690.5642 | 8690.5642 | 8611.7476 | 0 |
| 1776038220 | 8689.6171 | -0.7 | -0.01 | 8688.4211 | 8689.6171 | 8688.4211 | 0 |
| 1775951820 | 8690.315 | 0 | 0.00 | 8690.315 | 8690.315 | 8690.315 | 0 |
| 1775865420 | 8690.315 | 28.68 | 0.33 | 8690.315 | 8690.315 | 8661.6389 | 0 |
| 1775779020 | 8661.6389 | -60.22 | -0.69 | 8655.5736 | 8721.8563 | 8655.5736 | 0 |
| 1775692620 | 8721.8563 | 133.22 | 1.55 | 8593.172 | 8721.8563 | 8593.172 | 0 |
| 1775606220 | 8588.6405 | 47.08 | 0.55 | 8588.6405 | 8588.6405 | 8541.5579 | 0 |
| 1775519820 | 8541.5579 | 0 | 0.00 | 8541.5579 | 8541.5579 | 8541.5579 | 0 |
| 1775433420 | 8541.5579 | 0 | 0.00 | 8541.5579 | 8541.5579 | 8541.5579 | 0 |
| 1775347020 | 8541.5579 | 0 | 0.00 | 8541.5579 | 8541.5579 | 8541.5579 | 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。
