Hot Features
プレミアム
Pound Sterling vs Serbian Dinar (GBPRSD)
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 | 0.84249 | 0.619149063762 | 136.07224 | 137.3033 | 135.92401 | 0 | 0 | FX |
| 4 | 1.03781 | 0.763786815303 | 135.87692 | 137.3033 | 135.14951 | 0 | 0 | FX |
| 12 | 2.29295 | 1.70325336658 | 134.62178 | 137.3033 | 134.44819 | 0 | 0 | FX |
| 26 | 2.1731 | 1.61279034549 | 134.74163 | 137.3033 | 133.55558 | 0 | 0 | FX |
| 52 | 1.13258 | 0.834115529913 | 135.78215 | 137.3033 | 132.12867 | 0 | 0 | FX |
| 156 | -0.08915 | -0.0650711498098 | 137.00388 | 143.40339 | 121.00978 | 0 | 0 | FX |
| 260 | -0.18519 | -0.135076665253 | 137.09992 | 143.40339 | 119.76302 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783209360 | 136.91473 | -0.07 | -0.05 | 136.96679 | 136.98663 | 136.91473 | 0 |
| 1783123020 | 136.98663 | -0.05 | -0.04 | 137.01253 | 137.08693 | 136.84155 | 0 |
| 1783036620 | 137.04116 | 0.06 | 0.04 | 136.915 | 137.3033 | 136.89024 | 0 |
| 1782950220 | 136.98155 | 0.76 | 0.56 | 136.25439 | 137.02947 | 136.13737 | 0 |
| 1782863820 | 136.22326 | -0.01 | -0.01 | 136.2191 | 136.41829 | 136.06475 | 0 |
| 1782777420 | 136.23411 | 0.16 | 0.12 | 136.05095 | 136.29978 | 135.92401 | 0 |
| 1782691020 | 136.07224 | 0 | 0.00 | 136.07224 | 136.07224 | 136.07224 | 0 |
| 1782604620 | 136.07224 | -0.03 | -0.02 | 136.07224 | 136.07224 | 136.07224 | 0 |
| 1782518220 | 136.09948 | -0.1 | -0.07 | 136.24756 | 136.29768 | 135.64827 | 0 |
| 1782431820 | 136.19851 | 0.12 | 0.09 | 136.13462 | 136.3458 | 136.03315 | 0 |
| 1782345420 | 136.08084 | -0.1 | -0.07 | 136.12898 | 136.47774 | 135.97005 | 0 |
| 1782259020 | 136.17946 | 0.14 | 0.10 | 136.11375 | 136.27052 | 135.89253 | 0 |
| 1782172620 | 136.04061 | 0.52 | 0.39 | 135.33366 | 136.21019 | 135.20831 | 0 |
| 1782086220 | 135.51768 | 0.15 | 0.11 | 135.51768 | 135.51768 | 135.51768 | 0 |
| 1781999820 | 135.36296 | 0 | 0.00 | 135.36296 | 135.36296 | 135.36296 | 0 |
| 1781913420 | 135.36296 | 0.18 | 0.13 | 135.20909 | 135.57246 | 135.17249 | 0 |
| 1781827020 | 135.18401 | -0.46 | -0.34 | 135.69236 | 135.72762 | 135.14951 | 0 |
| 1781740620 | 135.6455 | -0.09 | -0.06 | 135.70239 | 135.79784 | 135.51589 | 0 |
| 1781654220 | 135.73237 | -0.09 | -0.07 | 135.83367 | 135.84782 | 135.64121 | 0 |
| 1781567820 | 135.82704 | -0.15 | -0.11 | 135.9236 | 135.97497 | 135.63886 | 0 |
| 1781481420 | 135.97497 | 0 | 0.00 | 135.97497 | 135.97497 | 135.97497 | 0 |
| 1781395020 | 135.97497 | -0.06 | -0.04 | 135.97497 | 136.03431 | 135.97497 | 0 |
| 1781308620 | 136.03431 | 0.04 | 0.03 | 136.01066 | 136.06672 | 135.91355 | 0 |
| 1781222220 | 135.9986 | 0.04 | 0.03 | 135.93068 | 136.11988 | 135.80289 | 0 |
| 1781135820 | 135.9627 | -0.06 | -0.05 | 136.06278 | 136.16004 | 135.91693 | 0 |
| 1781049420 | 136.02596 | 0.27 | 0.20 | 135.72121 | 136.1055 | 135.75105 | 0 |
| 1780963020 | 135.7512 | -0.13 | -0.09 | 135.75341 | 135.95283 | 135.64121 | 0 |
| 1780876620 | 135.87692 | 0 | 0.00 | 135.87692 | 135.87692 | 135.87692 | 0 |
| 1780790220 | 135.87692 | 0 | 0.00 | 135.87692 | 135.87692 | 135.87692 | 0 |
| 1780703820 | 135.87692 | 0.24 | 0.17 | 135.63023 | 135.98772 | 135.57853 | 0 |
| 1780617420 | 135.64121 | -0.14 | -0.10 | 135.71337 | 135.83439 | 135.57305 | 0 |
| 1780531020 | 135.78376 | -0.14 | -0.10 | 135.9583 | 136.05481 | 135.7016 | 0 |
| 1780444620 | 135.92311 | 0.12 | 0.09 | 135.80753 | 135.95594 | 135.71468 | 0 |
| 1780358220 | 135.8026 | 0.35 | 0.26 | 135.63257 | 135.95856 | 135.44888 | 0 |
| 1780271820 | 135.44888 | 0 | 0.00 | 135.44888 | 135.44888 | 135.44888 | 0 |
| 1780185420 | 135.44888 | 0 | 0.00 | 135.44888 | 135.44888 | 135.44888 | 0 |
| 1780099020 | 135.44888 | -0 | -0.00 | 135.48275 | 135.61122 | 135.20782 | 0 |
| 1780012620 | 135.45085 | -0.17 | -0.13 | 135.5574 | 135.55054 | 135.32767 | 0 |
| 1779926220 | 135.62453 | -0.12 | -0.09 | 135.70312 | 135.69921 | 135.48387 | 0 |
| 1779839820 | 135.74529 | -0.44 | -0.32 | 136.03495 | 136.1862 | 135.67177 | 0 |
| 1779753420 | 136.1862 | 0.41 | 0.30 | 135.96247 | 136.19784 | 135.77491 | 0 |
| 1779667020 | 135.77491 | -0.12 | -0.09 | 135.77491 | 135.89591 | 135.77491 | 0 |
| 1779580620 | 135.89591 | -0.02 | -0.02 | 135.89591 | 135.92075 | 135.89591 | 0 |
| 1779494220 | 135.92075 | 0.19 | 0.14 | 135.72039 | 136.08513 | 135.68332 | 0 |
| 1779407820 | 135.73117 | 0.01 | 0.00 | 135.66608 | 135.93749 | 135.60792 | 0 |
| 1779321420 | 135.72542 | 0.28 | 0.21 | 135.53825 | 135.88874 | 135.45825 | 0 |
| 1779235020 | 135.44106 | 0.13 | 0.09 | 135.36486 | 135.74482 | 135.12922 | 0 |
| 1779148620 | 135.31313 | 0.46 | 0.34 | 134.5367 | 135.48393 | 134.5367 | 0 |
| 1779062220 | 134.85042 | 0.36 | 0.27 | 134.85042 | 134.85042 | 134.85042 | 0 |
| 1778975820 | 134.49199 | 0 | 0.00 | 134.49199 | 134.49199 | 134.49199 | 0 |
| 1778889420 | 134.49199 | -0.33 | -0.25 | 134.79082 | 134.92751 | 134.44819 | 0 |
| 1778803020 | 134.82604 | -0.7 | -0.51 | 135.56543 | 135.65253 | 134.69415 | 0 |
| 1778716620 | 135.52238 | 0.14 | 0.10 | 135.39558 | 135.6931 | 135.28418 | 0 |
| 1778630220 | 135.38444 | -0.22 | -0.16 | 135.55778 | 135.65609 | 135.06584 | 0 |
| 1778543820 | 135.59948 | -0.12 | -0.09 | 135.69623 | 135.98317 | 135.503 | 0 |
| 1778457420 | 135.72394 | 0 | 0.00 | 135.72394 | 135.72394 | 135.72394 | 0 |
| 1778370960 | 135.72394 | -0.08 | -0.06 | 135.72394 | 135.80261 | 135.72394 | 0 |
| 1778284620 | 135.80261 | 0.15 | 0.11 | 135.64177 | 135.87807 | 135.65864 | 0 |
| 1778198220 | 135.65745 | -0.15 | -0.11 | 135.79481 | 135.92525 | 135.62672 | 0 |
| 1778111820 | 135.80518 | -0.15 | -0.11 | 135.96562 | 136.0463 | 135.70726 | 0 |
| 1778025420 | 135.95853 | 0.08 | 0.06 | 135.89176 | 136.11964 | 135.81718 | 0 |
| 1777939020 | 135.87918 | -0.14 | -0.10 | 135.94256 | 136.02131 | 135.73415 | 0 |
| 1777852620 | 136.02131 | -0.01 | -0.01 | 136.02131 | 136.02131 | 136.02131 | 0 |
| 1777766220 | 136.02919 | 0 | 0.00 | 136.02919 | 136.02919 | 136.02919 | 0 |
| 1777679820 | 136.02919 | -0.08 | -0.06 | 136.02919 | 136.10647 | 136.02919 | 0 |
| 1777593420 | 136.10647 | 0.58 | 0.43 | 135.46583 | 136.17921 | 135.42207 | 0 |
| 1777507020 | 135.52434 | 0.01 | 0.01 | 135.52553 | 135.62841 | 135.29716 | 0 |
| 1777420620 | 135.51302 | -0.05 | -0.03 | 135.61063 | 135.67742 | 135.2348 | 0 |
| 1777334220 | 135.55818 | 0.2 | 0.14 | 135.54624 | 135.65981 | 135.29481 | 0 |
| 1777247820 | 135.36226 | -0.22 | -0.16 | 135.36226 | 135.36226 | 135.36226 | 0 |
| 1777161420 | 135.58044 | 0 | 0.00 | 135.58044 | 135.58044 | 135.58044 | 0 |
| 1777075020 | 135.58044 | 0.2 | 0.15 | 135.39125 | 135.58734 | 135.25312 | 0 |
| 1776988620 | 135.37681 | 0.03 | 0.02 | 135.28937 | 135.68663 | 135.21921 | 0 |
| 1776902220 | 135.34771 | 0.28 | 0.20 | 134.99134 | 135.39808 | 134.95486 | 0 |
| 1776815820 | 135.07109 | 0.31 | 0.23 | 134.84553 | 135.08196 | 134.58957 | 0 |
| 1776729420 | 134.75792 | 0.23 | 0.17 | 134.72555 | 134.92934 | 134.63943 | 0 |
| 1776642960 | 134.53093 | 0 | 0.00 | 134.53093 | 134.53093 | 134.53093 | 0 |
| 1776556560 | 134.53093 | -0.28 | -0.21 | 134.53093 | 134.81532 | 134.53093 | 0 |
| 1776470220 | 134.81532 | 0.08 | 0.06 | 134.91799 | 134.83313 | 134.56025 | 0 |
| 1776383820 | 134.7356 | -0.16 | -0.12 | 134.91799 | 135.09081 | 134.70698 | 0 |
| 1776297420 | 134.89668 | -0.13 | -0.09 | 135.04075 | 135.15824 | 134.8897 | 0 |
| 1776211020 | 135.02444 | 0.24 | 0.18 | 134.89382 | 135.19198 | 134.70133 | 0 |
| 1776124620 | 134.78178 | 0.14 | 0.11 | 134.58975 | 134.92779 | 134.58975 | 0 |
| 1776038220 | 134.64031 | -0.12 | -0.09 | 134.62178 | 134.64031 | 134.62178 | 0 |
| 1775951820 | 134.76211 | 0 | 0.00 | 134.76211 | 134.76211 | 134.76211 | 0 |
| 1775865420 | 134.76211 | -0.05 | -0.03 | 134.8194 | 134.86354 | 134.63033 | 0 |
| 1775779020 | 134.80895 | -0.01 | -0.01 | 134.78153 | 134.87987 | 134.67052 | 0 |
| 1775692620 | 134.82024 | 0.29 | 0.22 | 134.52694 | 135.09705 | 134.45138 | 0 |
| 1775606220 | 134.52886 | -0.06 | -0.04 | 134.53493 | 134.73345 | 134.27541 | 0 |
| 1775519820 | 134.58896 | -0.02 | -0.01 | 134.60902 | 134.60902 | 134.55195 | 0 |
| 1775433420 | 134.60902 | 0 | 0.00 | 134.60902 | 134.60902 | 134.60902 | 0 |
| 1775347020 | 134.60902 | -0.01 | -0.00 | 134.60902 | 134.60902 | 134.60902 | 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。
