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チャート、分析ツール、価格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 | -0.0147577 | -0.246268488472 | 5.9925247 | 6.0385008 | 5.977046 | 0 | 0 | FX |
| 4 | 0.0063231 | 0.105888962634 | 5.9714439 | 6.0385008 | 5.9426735 | 0 | 0 | FX |
| 12 | 0.0565672 | 0.955333410637 | 5.9211998 | 6.0385008 | 5.8902446 | 0 | 0 | FX |
| 26 | 0.0666383 | 1.12733630719 | 5.9111287 | 6.0385008 | 5.7652037 | 0 | 0 | FX |
| 52 | 0.2164764 | 3.75742893441 | 5.7612906 | 6.0385008 | 5.7106045 | 0 | 0 | FX |
| 156 | 0.1824642 | 3.14848432078 | 5.7953028 | 6.0385008 | 5.0374041 | 0 | 0 | FX |
| 260 | 0.248373 | 4.33506580277 | 5.729394 | 6.0385008 | 5.0374041 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734134220 | 5.9782339 | -0.04 | -0.65 | 6.014911 | 6.0168958 | 5.977046 | 0 |
| 1734047820 | 6.0174291 | -0.01 | -0.25 | 6.0367658 | 6.0370915 | 6.0096657 | 0 |
| 1733961420 | 6.0322318 | 0 | 0.04 | 6.0296856 | 6.0385007 | 6.0207209 | 0 |
| 1733875020 | 6.0297837 | 0.02 | 0.41 | 6.0073698 | 6.0315457 | 6.0037193 | 0 |
| 1733788620 | 6.0051932 | 0.01 | 0.19 | 6.00868 | 6.0126367 | 5.99115 | 0 |
| 1733702220 | 5.9936086 | 0 | 0.00 | 5.9936086 | 5.9936086 | 5.9936086 | 0 |
| 1733615820 | 5.9936086 | 0 | 0.00 | 5.9936086 | 5.9936086 | 5.9936086 | 0 |
| 1733529420 | 5.9936086 | -0.01 | -0.10 | 6.0008438 | 6.0082215 | 5.9887496 | 0 |
| 1733443020 | 5.9996022 | -0.01 | -0.24 | 6.0101598 | 6.0162449 | 5.9958178 | 0 |
| 1733356620 | 6.0138846 | 0.01 | 0.24 | 6.0003256 | 6.0192097 | 5.99765 | 0 |
| 1733270220 | 5.9996864 | -0 | -0.00 | 6.0008681 | 6.0049955 | 5.9873561 | 0 |
| 1733183820 | 5.9997589 | 0.01 | 0.16 | 5.9977585 | 6.017835 | 5.9975655 | 0 |
| 1733097420 | 5.9899316 | -0 | -0.03 | 5.9814679 | 5.9915723 | 5.986833 | 0 |
| 1733011020 | 5.9915723 | 0 | 0.01 | 5.9814679 | 5.9915723 | 5.9814679 | 0 |
| 1732924620 | 5.9907247 | 0.01 | 0.12 | 5.9842974 | 5.9913201 | 5.9739885 | 0 |
| 1732838220 | 5.9835656 | 0.01 | 0.21 | 5.9725981 | 5.9844951 | 5.9678734 | 0 |
| 1732751820 | 5.9709981 | 0.01 | 0.10 | 5.9677438 | 5.972028 | 5.9572787 | 0 |
| 1732665420 | 5.9651204 | 0.01 | 0.09 | 5.9691628 | 5.9676133 | 5.9502274 | 0 |
| 1732579020 | 5.9596327 | -0.03 | -0.46 | 5.9819699 | 5.9880148 | 5.952576 | 0 |
| 1732492620 | 5.9873676 | 0 | 0.00 | 5.9873676 | 5.9873676 | 5.9873676 | 0 |
| 1732406220 | 5.9873676 | 0 | 0.05 | 5.9772986 | 5.9873676 | 5.9772986 | 0 |
| 1732319820 | 5.9841279 | 0 | 0.04 | 5.9829644 | 6.0185533 | 5.9629844 | 0 |
| 1732233420 | 5.9817656 | 0.01 | 0.19 | 5.9710715 | 5.9826049 | 5.9672786 | 0 |
| 1732147020 | 5.9706775 | 0.02 | 0.28 | 5.9558528 | 5.9864673 | 5.9578008 | 0 |
| 1732060620 | 5.9542724 | 0 | 0.01 | 5.9552545 | 5.9704285 | 5.9426735 | 0 |
| 1731974220 | 5.9535902 | -0.01 | -0.17 | 5.9650026 | 5.9653076 | 5.9436249 | 0 |
| 1731887820 | 5.9637749 | 0 | 0.06 | 5.9655978 | 5.9691396 | 5.96 | 0 |
| 1731801420 | 5.96 | 0.01 | 0.09 | 5.9714439 | 5.96 | 5.96 | 0 |
| 1731715020 | 5.9546515 | -0.03 | -0.44 | 5.9842226 | 5.9838618 | 5.9546515 | 0 |
| 1731628620 | 5.9809135 | -0.01 | -0.10 | 5.9851099 | 5.9899851 | 5.9788655 | 0 |
| 1731542220 | 5.9868864 | 0.02 | 0.25 | 5.9719888 | 5.9876903 | 5.9630455 | 0 |
| 1731455820 | 5.9717988 | -0.04 | -0.60 | 6.0068086 | 6.0127836 | 5.9709264 | 0 |
| 1731369420 | 6.0078846 | 0.01 | 0.23 | 5.9950593 | 6.020157 | 5.993012 | 0 |
| 1731283020 | 5.9939099 | 0 | 0.02 | 5.9835227 | 5.9939099 | 5.9835227 | 0 |
| 1731196620 | 5.9928928 | 0 | 0.00 | 5.9928928 | 5.9928928 | 5.9928928 | 0 |
| 1731110220 | 5.9928928 | 0.01 | 0.19 | 5.9844366 | 5.9973479 | 5.9757599 | 0 |
| 1731023820 | 5.9816791 | 0.01 | 0.19 | 5.9809826 | 5.9879172 | 5.9676781 | 0 |
| 1730937420 | 5.9702764 | 0.03 | 0.58 | 5.9400278 | 5.982685 | 5.9572302 | 0 |
| 1730851020 | 5.9359657 | 0.01 | 0.16 | 5.9250967 | 5.9384529 | 5.9269959 | 0 |
| 1730764620 | 5.9266715 | -0 | -0.06 | 5.9287199 | 5.9321328 | 5.9113944 | 0 |
| 1730678220 | 5.9300058 | 0.02 | 0.28 | 5.9136026 | 5.9345694 | 5.9136026 | 0 |
| 1730591820 | 5.9136026 | 0.01 | 0.13 | 5.9136026 | 5.9136026 | 5.9060625 | 0 |
| 1730505420 | 5.9060625 | 0.01 | 0.16 | 5.8936282 | 5.942951 | 5.8965666 | 0 |
| 1730419020 | 5.8964435 | -0.04 | -0.68 | 5.9376007 | 5.9542788 | 5.8902446 | 0 |
| 1730332620 | 5.9365154 | -0.05 | -0.78 | 5.9823828 | 5.9812303 | 5.9365154 | 0 |
| 1730246220 | 5.9833418 | 0.02 | 0.29 | 5.965352 | 5.9941504 | 5.9643863 | 0 |
| 1730159820 | 5.965937 | -0.01 | -0.16 | 5.9710628 | 5.9754324 | 5.9619615 | 0 |
| 1730073420 | 5.9754324 | 0.01 | 0.10 | 5.9713085 | 5.9754324 | 5.9696951 | 0 |
| 1729986960 | 5.9696951 | 0 | 0.00 | 5.9696951 | 5.9696951 | 5.9696951 | 0 |
| 1729900620 | 5.9696951 | 0.01 | 0.17 | 5.9593387 | 5.9739994 | 5.9536665 | 0 |
| 1729814220 | 5.9594227 | -0 | -0.04 | 5.9593127 | 5.9795729 | 5.9580687 | 0 |
| 1729727820 | 5.961966 | -0.02 | -0.32 | 5.9783267 | 5.9894873 | 5.961966 | 0 |
| 1729641420 | 5.9810476 | 0.01 | 0.18 | 5.9689527 | 5.9811679 | 5.9589715 | 0 |
| 1729555020 | 5.9701349 | -0 | -0.08 | 5.9694969 | 5.9721488 | 5.9636751 | 0 |
| 1729468620 | 5.9747101 | 0 | 0.07 | 5.9819559 | 5.9819559 | 5.9688657 | 0 |
| 1729382220 | 5.9705847 | -0 | -0.04 | 5.9819559 | 5.9819559 | 5.9705847 | 0 |
| 1729295820 | 5.9728443 | -0 | -0.06 | 5.9814959 | 5.995823 | 5.9673353 | 0 |
| 1729209420 | 5.9761774 | 0.02 | 0.39 | 5.9494389 | 5.9784163 | 5.9455197 | 0 |
| 1729123020 | 5.9527483 | -0.02 | -0.35 | 5.973555 | 5.9739137 | 5.9379922 | 0 |
| 1729036620 | 5.9738903 | 0.02 | 0.28 | 5.9591161 | 5.9764944 | 5.9581297 | 0 |
| 1728950220 | 5.9570952 | 0.01 | 0.18 | 5.9448059 | 5.958772 | 5.9405266 | 0 |
| 1728863820 | 5.9462073 | 0.01 | 0.16 | 5.9432238 | 5.9462073 | 5.9415875 | 0 |
| 1728777420 | 5.9366234 | 0 | 0.00 | 5.9366234 | 5.9366234 | 5.9366234 | 0 |
| 1728691020 | 5.9366234 | -0.01 | -0.10 | 5.9431438 | 5.9473627 | 5.9343332 | 0 |
| 1728604620 | 5.9426114 | -0 | -0.02 | 5.9465337 | 5.9546776 | 5.9358413 | 0 |
| 1728518220 | 5.9439895 | 0 | 0.07 | 5.9411069 | 5.9457844 | 5.9346791 | 0 |
| 1728431820 | 5.9396311 | 0.01 | 0.13 | 5.9358416 | 5.943519 | 5.921779 | 0 |
| 1728345420 | 5.9317166 | -0.02 | -0.30 | 5.9535273 | 5.9571973 | 5.9143796 | 0 |
| 1728259020 | 5.9496114 | -0 | -0.07 | 5.9510343 | 5.9538498 | 5.9496114 | 0 |
| 1728172620 | 5.9538498 | 0 | 0.00 | 5.9423317 | 5.9538498 | 5.9423317 | 0 |
| 1728086220 | 5.9538498 | 0.03 | 0.57 | 5.9223162 | 5.9556172 | 5.9241139 | 0 |
| 1727999820 | 5.9201056 | -0.06 | -0.94 | 5.9767395 | 5.9872833 | 5.9005003 | 0 |
| 1727913420 | 5.9765587 | 0.01 | 0.10 | 5.9700758 | 5.9854146 | 5.9695646 | 0 |
| 1727827020 | 5.9704232 | -0.01 | -0.10 | 5.9789739 | 5.9868373 | 5.9640669 | 0 |
| 1727740620 | 5.9761018 | 0.01 | 0.24 | 5.9615914 | 5.983131 | 5.9514937 | 0 |
| 1727654220 | 5.9618621 | 0.01 | 0.11 | 5.9629696 | 5.9629696 | 5.955114 | 0 |
| 1727567760 | 5.955114 | 0 | 0.00 | 5.955114 | 5.955114 | 5.955114 | 0 |
| 1727481360 | 5.955114 | -0.02 | -0.28 | 5.9691466 | 5.9791221 | 5.955114 | 0 |
| 1727395020 | 5.9715804 | 0.02 | 0.30 | 5.9556007 | 5.9739338 | 5.9525248 | 0 |
| 1727308620 | 5.9538111 | -0.02 | -0.26 | 5.9697875 | 5.9640836 | 5.9456811 | 0 |
| 1727222220 | 5.9691554 | -0.01 | -0.12 | 5.9766937 | 5.9817982 | 5.9669975 | 0 |
| 1727135820 | 5.9762396 | 0.06 | 0.97 | 5.9337166 | 5.9762396 | 5.8945923 | 0 |
| 1727049420 | 5.9189752 | 0 | 0.00 | 5.9189752 | 5.9189752 | 5.9189752 | 0 |
| 1726963020 | 5.9189752 | 0 | 0.00 | 5.9189752 | 5.9189752 | 5.9189752 | 0 |
| 1726876620 | 5.9189752 | -0 | -0.01 | 5.9172639 | 5.9354753 | 5.9189752 | 0 |
| 1726790220 | 5.9194601 | 0.01 | 0.15 | 5.9097333 | 5.9272019 | 5.9061685 | 0 |
| 1726703820 | 5.9108782 | 0.02 | 0.38 | 5.8883483 | 5.9185105 | 5.8846495 | 0 |
| 1726617420 | 5.8886481 | -0.01 | -0.25 | 5.9029195 | 5.9083916 | 5.8864111 | 0 |
| 1726531020 | 5.9033963 | 0.01 | 0.18 | 5.8941331 | 5.9061518 | 5.8912497 | 0 |
| 1726444620 | 5.8926519 | 0 | 0.08 | 5.8867388 | 5.8926519 | 5.8867388 | 0 |
| 1726358220 | 5.8879089 | 0 | 0.00 | 5.8879089 | 5.8879089 | 5.8879089 | 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
