Hot Features
プレミアム
Pound Sterling vs Romanian New Leu (GBPRON)
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 | -0.0309288 | -0.509979354186 | 6.0647161 | 6.082798 | 6.0320813 | 0 | 0 | FX |
| 4 | -0.0197439 | -0.326155087794 | 6.0535312 | 6.0966993 | 0.1428465 | 0 | 0 | FX |
| 12 | 0.1447997 | 2.45882161477 | 5.8889876 | 6.1058799 | 0.1428465 | 0 | 0 | FX |
| 26 | 0.2335613 | 4.02676206065 | 5.800226 | 6.1058799 | 0.1428465 | 0 | 0 | FX |
| 52 | 0.1491284 | 2.53418936482 | 5.8846589 | 6.1058799 | 0.1428465 | 0 | 0 | FX |
| 156 | 0.2374564 | 4.09666742801 | 5.7963309 | 6.1058799 | 0.1428465 | 0 | 0 | FX |
| 260 | 0.2710576 | 4.70363203049 | 5.7627297 | 6.1058799 | 0.1428465 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781740620 | 6.0494713 | 0 | 0.03 | 6.0477823 | 6.0564387 | 6.0428727 | 0 |
| 1781654220 | 6.0475388 | -0.01 | -0.18 | 6.0584881 | 6.0626462 | 6.0437207 | 0 |
| 1781567820 | 6.0583481 | -0.02 | -0.30 | 6.0776334 | 6.0685767 | 6.0501611 | 0 |
| 1781481420 | 6.0765418 | 0.01 | 0.12 | 6.0776548 | 6.082798 | 6.069192 | 0 |
| 1781395020 | 6.069192 | 0 | 0.00 | 6.069192 | 6.069192 | 6.069192 | 0 |
| 1781308620 | 6.069192 | 0 | 0.02 | 6.0675694 | 6.0739737 | 6.062039 | 0 |
| 1781222220 | 6.0677036 | 0 | 0.06 | 6.0647161 | 6.0764178 | 6.0623588 | 0 |
| 1781135820 | 6.0641161 | -0.01 | -0.13 | 6.071493 | 6.0763393 | 6.05955 | 0 |
| 1781049420 | 6.0719801 | 0.01 | 0.15 | 6.063507 | 6.0885719 | 6.0602659 | 0 |
| 1780963020 | 6.0631354 | -0.01 | -0.15 | 6.0724501 | 6.0822217 | 6.0590623 | 0 |
| 1780876620 | 6.0720786 | 0.01 | 0.15 | 6.0721022 | 6.0740197 | 6.0632379 | 0 |
| 1780790220 | 6.0632379 | 0 | 0.00 | 6.0632379 | 6.0632379 | 6.0632379 | 0 |
| 1780703820 | 6.0632379 | -0.01 | -0.22 | 6.0760903 | 6.0833501 | 6.0325528 | 0 |
| 1780617420 | 6.0764817 | -0 | -0.05 | 6.0794619 | 6.0844805 | 6.0730348 | 0 |
| 1780531020 | 6.0794897 | -0 | -0.07 | 6.0827162 | 6.09297 | 6.0675627 | 0 |
| 1780444620 | 6.0835345 | 0.02 | 0.25 | 6.0682292 | 6.0966993 | 6.069165 | 0 |
| 1780358220 | 6.0681247 | 0 | 0.07 | 6.0637689 | 6.0779705 | 6.0568004 | 0 |
| 1780271820 | 6.0638591 | 0 | 0.05 | 6.0602758 | 6.0659266 | 6.059848 | 0 |
| 1780185420 | 6.0608221 | 0 | 0.00 | 6.0608221 | 6.0608221 | 6.0608221 | 0 |
| 1780099020 | 6.0608221 | 0.01 | 0.14 | 6.0515047 | 6.0683426 | 6.046343 | 0 |
| 1780012620 | 6.0525519 | -0.01 | -0.08 | 6.0563862 | 6.0628465 | 6.0448277 | 0 |
| 1779926220 | 6.0575645 | 0 | 0.00 | 6.0569529 | 6.062832 | 6.0408684 | 0 |
| 1779839820 | 6.0573235 | -0.02 | -0.26 | 6.0730984 | 6.0769235 | 6.0530961 | 0 |
| 1779753420 | 6.0730242 | -0 | -0.03 | 6.0739971 | 6.0835978 | 6.0641501 | 0 |
| 1779667020 | 6.0747002 | -0.01 | -0.11 | 6.0787445 | 6.081246 | 6.0733859 | 0 |
| 1779580620 | 6.081246 | 0 | 0.00 | 6.081246 | 6.081246 | 6.081246 | 0 |
| 1779494220 | 6.081246 | 0.02 | 0.32 | 6.0619899 | 6.094687 | 6.0578329 | 0 |
| 1779407820 | 6.0615828 | 0.01 | 0.14 | 6.0535312 | 6.0732049 | 6.0519637 | 0 |
| 1779321420 | 6.0531936 | 0.02 | 0.36 | 6.0292137 | 6.062044 | 6.0287972 | 0 |
| 1779235020 | 6.0313567 | 0.03 | 0.47 | 6.0009268 | 6.0434114 | 5.9951791 | 0 |
| 1779148620 | 6.003186 | 0.04 | 0.60 | 5.9673758 | 6.0107187 | 5.9499367 | 0 |
| 1779062220 | 5.9671934 | 0.06 | 0.94 | 5.9548721 | 5.9679083 | 5.9115468 | 0 |
| 1778975820 | 5.9115468 | 0 | 0.00 | 5.9115468 | 5.9115468 | 5.9115468 | 0 |
| 1778889420 | 5.9115468 | -0.06 | -1.00 | 5.9720799 | 5.9959858 | 5.8867497 | 0 |
| 1778803020 | 5.9712504 | -0.04 | -0.70 | 6.0122682 | 6.0190525 | 5.9665126 | 0 |
| 1778716620 | 6.0135272 | 0.01 | 0.21 | 6.0005549 | 6.0183625 | 5.996355 | 0 |
| 1778630220 | 6.0008796 | -0.01 | -0.22 | 6.0131261 | 6.0304655 | 5.9882924 | 0 |
| 1778543820 | 6.0138356 | -0.02 | -0.32 | 6.0337268 | 6.0516103 | 6.00804 | 0 |
| 1778457420 | 6.0334269 | -0 | -0.01 | 6.0334398 | 6.0346726 | 6.0288218 | 0 |
| 1778370960 | 6.0340808 | 0 | 0.00 | 6.0340808 | 6.0340808 | 6.0340808 | 0 |
| 1778284620 | 6.0340808 | -0.05 | -0.77 | 6.080078 | 6.0881733 | 6.0291651 | 0 |
| 1778198220 | 6.0811928 | -0.01 | -0.17 | 6.0911815 | 6.0979257 | 6.0788456 | 0 |
| 1778111820 | 6.0917548 | 0.03 | 0.41 | 6.0668516 | 6.1058799 | 6.0546084 | 0 |
| 1778025420 | 6.066687 | 0.06 | 0.94 | 6.0116381 | 6.0787294 | 5.9831971 | 0 |
| 1777939020 | 6.0104179 | -0.01 | -0.16 | 6.0198088 | 6.0307278 | 6.0027707 | 0 |
| 1777852620 | 6.0198697 | -0.01 | -0.19 | 6.0369254 | 6.0369254 | 6.0187436 | 0 |
| 1777766220 | 6.0310908 | 0 | 0.00 | 6.0310908 | 6.0310908 | 6.0310908 | 0 |
| 1777679820 | 6.0310908 | -0 | -0.01 | 6.0318172 | 6.0433569 | 6.019017 | 0 |
| 1777593420 | 6.0315452 | 0.14 | 2.41 | 5.8901531 | 6.0383981 | 5.8896143 | 0 |
| 1777507020 | 5.8897574 | 0.01 | 0.15 | 5.8813267 | 5.8925224 | 5.8664582 | 0 |
| 1777420620 | 5.8810005 | 0.01 | 0.10 | 5.8764359 | 5.8865569 | 5.8696018 | 0 |
| 1777334220 | 5.8749407 | 0 | 0.06 | 5.8713822 | 5.8860165 | 5.8496108 | 0 |
| 1777247820 | 5.8715174 | -0 | -0.05 | 5.8713426 | 5.8744325 | 5.8705492 | 0 |
| 1777161420 | 5.8744325 | 0 | 0.00 | 5.8744325 | 5.8744325 | 5.8744325 | 0 |
| 1777075020 | 5.8744325 | 0.01 | 0.11 | 5.8683723 | 5.8832297 | 5.8635903 | 0 |
| 1776988620 | 5.8682698 | -0 | -0.05 | 5.8710369 | 5.8853709 | 5.8658785 | 0 |
| 1776902220 | 5.8714419 | 0.01 | 0.11 | 5.8644869 | 5.8774258 | 5.8584262 | 0 |
| 1776815820 | 5.8648922 | 0.01 | 0.17 | 5.8549555 | 5.867196 | 5.8472947 | 0 |
| 1776729420 | 5.8549555 | -0 | -0.06 | 5.8526293 | 5.8612521 | 5.8474192 | 0 |
| 1776642960 | 5.8583815 | 0 | 0.00 | 5.8583815 | 5.8583815 | 5.8583815 | 0 |
| 1776556560 | 5.8583815 | 0 | 0.03 | 5.8564329 | 5.8583815 | 5.8564329 | 0 |
| 1776470220 | 5.8564329 | 0.01 | 0.10 | 5.8508515 | 5.859983 | 5.8449266 | 0 |
| 1776383820 | 5.8504091 | -0 | -0.02 | 5.8508515 | 5.8657344 | 5.8489622 | 0 |
| 1776297420 | 5.8514471 | -0.01 | -0.11 | 5.8582375 | 5.8604386 | 5.8480328 | 0 |
| 1776211020 | 5.8578303 | 0.01 | 0.20 | 5.8454573 | 5.8618933 | 5.8418058 | 0 |
| 1776124620 | 5.8459147 | 0.01 | 0.11 | 5.8393886 | 5.8562666 | 5.8362765 | 0 |
| 1776038220 | 5.8393759 | -0.01 | -0.10 | 5.8391004 | 5.84546 | 5.8378305 | 0 |
| 1775951820 | 5.84546 | 0 | 0.00 | 5.84546 | 5.84546 | 5.84546 | 0 |
| 1775865420 | 5.84546 | -0 | -0.06 | 5.8475935 | 5.8500569 | 5.8384734 | 0 |
| 1775779020 | 5.8487943 | -0 | -0.05 | 5.8512219 | 5.8563067 | 5.8435488 | 0 |
| 1775692620 | 5.8519664 | 0.01 | 0.18 | 5.8422177 | 5.8810893 | 5.8447825 | 0 |
| 1775606220 | 5.8415118 | -0 | -0.07 | 5.845602 | 5.8511518 | 5.8290578 | 0 |
| 1775519820 | 5.8456957 | 0.01 | 0.11 | 5.8393496 | 5.8510814 | 5.837387 | 0 |
| 1775433420 | 5.8393062 | 0.01 | 0.15 | 5.8389659 | 5.8405539 | 5.8240367 | 0 |
| 1775347020 | 5.8307952 | -0.01 | -0.24 | 5.8307952 | 5.8307952 | 5.8307952 | 0 |
| 1775260620 | 5.8449574 | 0 | 0.04 | 5.8424454 | 5.8473757 | 5.8353453 | 0 |
| 1775174220 | 5.8425672 | -0.01 | -0.14 | 5.8503428 | 5.8496458 | 5.8183284 | 0 |
| 1775087820 | 5.8508423 | 0.02 | 0.29 | 5.8332395 | 5.8686584 | 5.8342044 | 0 |
| 1775001420 | 5.8341003 | -0.03 | -0.48 | 5.8623392 | 5.8775267 | 5.8307916 | 0 |
| 1774915020 | 5.8623641 | -0.01 | -0.13 | 5.8727742 | 5.8797259 | 5.8531475 | 0 |
| 1774828620 | 5.870157 | 0 | 0.00 | 5.870157 | 5.870157 | 5.870157 | 0 |
| 1774742220 | 5.870157 | 0 | 0.00 | 5.870157 | 5.870157 | 5.870157 | 0 |
| 1774655820 | 5.870157 | -0.02 | -0.35 | 5.8908794 | 5.8933014 | 5.8645882 | 0 |
| 1774569420 | 5.890926 | 0 | 0.04 | 5.8889326 | 5.9013959 | 5.8825413 | 0 |
| 1774483020 | 5.8886884 | 0 | 0.06 | 5.8845465 | 5.8927926 | 5.8756631 | 0 |
| 1774396620 | 5.8848782 | -0.01 | -0.12 | 5.893575 | 5.8989852 | 5.88255 | 0 |
| 1774310220 | 5.8919784 | 0.02 | 0.34 | 5.8697753 | 5.9219379 | 5.8703262 | 0 |
| 1774223820 | 5.8719941 | 0 | 0.00 | 5.8719941 | 5.8719941 | 5.8719941 | 0 |
| 1774137420 | 5.8719941 | 0 | 0.00 | 5.8719941 | 5.8719941 | 5.8719941 | 0 |
| 1774051020 | 5.8719941 | -0.03 | -0.59 | 5.9063177 | 5.9135096 | 5.8695811 | 0 |
| 1773964620 | 5.9066529 | 0.01 | 0.24 | 5.8922306 | 5.9334356 | 5.889289 | 0 |
| 1773878220 | 5.8922697 | -0 | -0.07 | 5.8966532 | 5.9027546 | 5.8803951 | 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。
