Hot Features
プレミアム
Pound Sterling vs Russian Ruble (GBPRUB)
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 | 3.437483 | 3.61392907566 | 95.117611 | 99.839149 | 94.782338 | 0 | 0 | FX |
| 4 | -3.039296 | -2.99159825656 | 101.59439 | 101.92311 | 94.353158 | 0 | 0 | FX |
| 12 | -7.453766 | -7.03126700919 | 106.00886 | 115.99822 | 94.353158 | 0 | 0 | FX |
| 26 | -4.213076 | -4.0995923154 | 102.76817 | 115.99822 | 94.353158 | 0 | 0 | FX |
| 52 | -8.299106 | -7.76675694545 | 106.8542 | 116.09008 | 94.353158 | 0 | 0 | FX |
| 156 | -1.888696 | -1.88035118946 | 100.44379 | 5813.4763 | 94.353158 | 0 | 0 | FX |
| 260 | -4.787146 | -4.63232265916 | 103.34224 | 5813.4763 | 60.962261 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 99.02789 | 0.55 | 0.56 | 98.473649 | 99.571994 | 97.822348 | 0 |
| 1780444620 | 98.478635 | 1.57 | 1.62 | 96.911402 | 98.64816 | 96.68066 | 0 |
| 1780358220 | 96.910278 | 1.1 | 1.14 | 95.808557 | 97.192225 | 95.556854 | 0 |
| 1780271820 | 95.814194 | 0.1 | 0.11 | 95.710282 | 95.860851 | 95.707541 | 0 |
| 1780185420 | 95.710282 | -0.02 | -0.03 | 95.735184 | 95.735184 | 95.710282 | 0 |
| 1780099020 | 95.735184 | 0.48 | 0.51 | 95.253907 | 95.793944 | 95.083352 | 0 |
| 1780012620 | 95.250854 | 0.12 | 0.13 | 95.117611 | 95.596588 | 94.782338 | 0 |
| 1779926220 | 95.127385 | -1.76 | -1.81 | 96.877648 | 96.889481 | 95.066284 | 0 |
| 1779839820 | 96.885321 | 0.45 | 0.46 | 96.430816 | 97.527335 | 96.201086 | 0 |
| 1779753420 | 96.439156 | 0.75 | 0.79 | 95.687342 | 96.536135 | 95.673155 | 0 |
| 1779667020 | 95.685984 | -0.8 | -0.83 | 96.486453 | 96.486453 | 95.408075 | 0 |
| 1779580620 | 96.486453 | 0 | 0.00 | 96.486453 | 96.486453 | 95.704748 | 0 |
| 1779494220 | 96.486453 | 0.84 | 0.88 | 95.635608 | 96.553671 | 95.261366 | 0 |
| 1779407820 | 95.6419 | -0.03 | -0.03 | 95.677109 | 95.882404 | 94.858494 | 0 |
| 1779321420 | 95.673406 | 0.27 | 0.28 | 95.370503 | 96.104611 | 94.353158 | 0 |
| 1779235020 | 95.402441 | -2.34 | -2.40 | 97.753791 | 97.643864 | 95.13394 | 0 |
| 1779148620 | 97.746961 | 0.8 | 0.82 | 96.949918 | 97.864092 | 96.386144 | 0 |
| 1779062220 | 96.950106 | -0.03 | -0.03 | 96.978951 | 97.049466 | 96.901826 | 0 |
| 1778975820 | 96.975313 | 0 | 0.00 | 96.975313 | 96.975313 | 96.975313 | 0 |
| 1778889420 | 96.975313 | -1.11 | -1.13 | 98.090027 | 98.088003 | 96.943304 | 0 |
| 1778803020 | 98.083695 | -2.25 | -2.24 | 100.30868 | 100.36915 | 98.041602 | 0 |
| 1778716620 | 100.33072 | 0.41 | 0.41 | 99.92276 | 100.38023 | 98.669151 | 0 |
| 1778630220 | 99.916675 | -0.21 | -0.21 | 100.098 | 100.07873 | 99.58287 | 0 |
| 1778543820 | 100.13061 | -1.02 | -1.01 | 101.16516 | 101.2884 | 100.11345 | 0 |
| 1778457420 | 101.15253 | -0.07 | -0.07 | 101.21882 | 101.42107 | 100.96763 | 0 |
| 1778370960 | 101.21882 | 0 | 0.00 | 101.21882 | 101.21882 | 100.99068 | 0 |
| 1778284620 | 101.21882 | 0.02 | 0.02 | 101.20152 | 101.44872 | 100.85244 | 0 |
| 1778198220 | 101.19896 | -0.4 | -0.39 | 101.59439 | 101.92311 | 101.11955 | 0 |
| 1778111820 | 101.59756 | -0.84 | -0.82 | 102.43664 | 103.32259 | 101.50738 | 0 |
| 1778025420 | 102.43632 | 0.95 | 0.94 | 101.48098 | 102.6199 | 101.35788 | 0 |
| 1777939020 | 101.48156 | -0.35 | -0.35 | 101.83728 | 102.4687 | 101.43479 | 0 |
| 1777852620 | 101.83548 | 0.04 | 0.04 | 101.98145 | 101.98145 | 101.63766 | 0 |
| 1777766220 | 101.79777 | 0 | 0.00 | 101.79777 | 101.79777 | 101.79777 | 0 |
| 1777679820 | 101.79777 | -0.18 | -0.17 | 101.97122 | 102.08042 | 101.77313 | 0 |
| 1777593420 | 101.97424 | 1.15 | 1.14 | 100.82815 | 102.0172 | 100.57238 | 0 |
| 1777507020 | 100.82438 | -1.04 | -1.02 | 101.87615 | 101.91678 | 100.59995 | 0 |
| 1777420620 | 101.8676 | 0.51 | 0.51 | 101.37109 | 102.11237 | 100.81105 | 0 |
| 1777334220 | 101.35542 | -0.52 | -0.51 | 101.86915 | 101.9063 | 101.23236 | 0 |
| 1777247820 | 101.87176 | 0.12 | 0.11 | 101.58608 | 101.96521 | 101.58608 | 0 |
| 1777161420 | 101.75651 | 0 | 0.00 | 101.75651 | 101.75651 | 101.75651 | 0 |
| 1777075020 | 101.75651 | -0.41 | -0.40 | 102.17058 | 102.33622 | 101.53753 | 0 |
| 1776988620 | 102.16676 | 0.78 | 0.77 | 101.37734 | 102.43605 | 100.7743 | 0 |
| 1776902220 | 101.38635 | -0.1 | -0.10 | 101.49222 | 101.87006 | 101.01435 | 0 |
| 1776815820 | 101.48789 | 0.08 | 0.08 | 101.41563 | 101.5748 | 100.33476 | 0 |
| 1776729420 | 101.41058 | -1.68 | -1.63 | 102.95544 | 102.97235 | 101.32448 | 0 |
| 1776642960 | 103.0955 | 0 | 0.00 | 103.0955 | 103.0955 | 103.0955 | 0 |
| 1776556560 | 103.0955 | 0 | 0.00 | 103.0955 | 103.0955 | 102.96722 | 0 |
| 1776470220 | 103.0955 | -0.2 | -0.20 | 102.48307 | 103.51021 | 102.62432 | 0 |
| 1776383820 | 103.30023 | 0.82 | 0.80 | 102.48307 | 103.91935 | 102.28892 | 0 |
| 1776297420 | 102.47535 | 0.15 | 0.15 | 102.31196 | 103.15462 | 101.24719 | 0 |
| 1776211020 | 102.32095 | -0.64 | -0.62 | 102.92995 | 103.12961 | 102.10295 | 0 |
| 1776124620 | 102.9583 | -0.71 | -0.69 | 103.66729 | 103.68536 | 101.96492 | 0 |
| 1776038220 | 103.67246 | -0.07 | -0.07 | 103.74418 | 104.1132 | 103.61729 | 0 |
| 1775951820 | 103.74418 | 0 | 0.00 | 103.74418 | 103.74418 | 103.74418 | 0 |
| 1775865420 | 103.74418 | -0.5 | -0.48 | 104.20602 | 104.50925 | 101.40275 | 0 |
| 1775779020 | 104.24442 | -0.96 | -0.91 | 105.2014 | 105.35983 | 104.05445 | 0 |
| 1775692620 | 105.20251 | 0.13 | 0.12 | 105.1087 | 105.9839 | 105.02759 | 0 |
| 1775606220 | 105.07354 | -1.05 | -0.99 | 106.11743 | 106.15323 | 103.83839 | 0 |
| 1775519820 | 106.12222 | 0.09 | 0.08 | 106.01265 | 106.1907 | 106.02562 | 0 |
| 1775433420 | 106.03623 | -0.16 | -0.15 | 106.19464 | 106.20846 | 105.91747 | 0 |
| 1775347020 | 106.19464 | 0.15 | 0.14 | 106.04603 | 106.19464 | 106.04603 | 0 |
| 1775260620 | 106.04603 | -0.05 | -0.04 | 106.096 | 106.16615 | 105.97743 | 0 |
| 1775174220 | 106.09275 | -0.72 | -0.68 | 106.81245 | 106.37088 | 105.52923 | 0 |
| 1775087820 | 106.81648 | -0.83 | -0.77 | 107.66121 | 108.07157 | 106.74646 | 0 |
| 1775001420 | 107.64381 | 0.58 | 0.54 | 107.08857 | 108.4297 | 107.12111 | 0 |
| 1774915020 | 107.06104 | -0.96 | -0.89 | 108.13015 | 108.53396 | 107.02065 | 0 |
| 1774828620 | 108.01926 | 0 | 0.00 | 108.01926 | 108.01926 | 108.01926 | 0 |
| 1774742220 | 108.01926 | 0 | 0.00 | 108.01926 | 108.01926 | 108.01926 | 0 |
| 1774655820 | 108.01926 | -0.49 | -0.45 | 108.51978 | 108.76929 | 107.82516 | 0 |
| 1774569420 | 108.50773 | 0.27 | 0.25 | 108.23588 | 110.18648 | 108.13648 | 0 |
| 1774483020 | 108.24224 | 0.25 | 0.23 | 108.00203 | 108.85578 | 107.64244 | 0 |
| 1774396620 | 107.99528 | -1.99 | -1.81 | 109.97696 | 110.09578 | 107.51102 | 0 |
| 1774310220 | 109.98624 | -0.72 | -0.65 | 110.71178 | 112.48802 | 108.84589 | 0 |
| 1774223820 | 110.70341 | 0.23 | 0.21 | 110.47681 | 110.85336 | 110.47681 | 0 |
| 1774137420 | 110.47681 | 0 | 0.00 | 110.47681 | 112.346 | 110.47681 | 0 |
| 1774051020 | 110.47681 | -5.2 | -4.49 | 115.65038 | 115.62755 | 110.30487 | 0 |
| 1773964620 | 115.67637 | 4.43 | 3.98 | 111.23635 | 115.99822 | 111.15743 | 0 |
| 1773878220 | 111.24435 | 1.21 | 1.10 | 110.02006 | 111.93697 | 110.07252 | 0 |
| 1773791820 | 110.03658 | 1.86 | 1.72 | 108.14965 | 110.18087 | 107.84997 | 0 |
| 1773705420 | 108.17859 | 2.01 | 1.89 | 106.15961 | 108.48582 | 106.06723 | 0 |
| 1773619020 | 106.17167 | 0.4 | 0.38 | 105.7732 | 106.31393 | 105.7732 | 0 |
| 1773532620 | 105.7732 | 0 | 0.00 | 105.7732 | 105.7732 | 105.7732 | 0 |
| 1773446220 | 105.7732 | -0.38 | -0.36 | 106.15427 | 107.03382 | 105.24295 | 0 |
| 1773359820 | 106.15756 | 0.13 | 0.13 | 106.00886 | 106.70577 | 105.69463 | 0 |
| 1773273420 | 106.024 | -0.04 | -0.04 | 106.09694 | 107.02691 | 105.97296 | 0 |
| 1773187020 | 106.06785 | 1.05 | 1.00 | 105.03879 | 106.55269 | 105.05154 | 0 |
| 1773100620 | 105.01912 | -1.38 | -1.30 | 106.37744 | 106.37164 | 104.04009 | 0 |
| 1773014220 | 106.40231 | 0.13 | 0.13 | 106.2677 | 106.7775 | 106.2677 | 0 |
| 1772927760 | 106.2677 | 0 | 0.00 | 106.2677 | 106.2677 | 106.16069 | 0 |
| 1772841420 | 106.2677 | 1.17 | 1.12 | 105.07737 | 106.35063 | 105.03479 | 0 |
| 1772755020 | 105.09309 | 0.97 | 0.93 | 104.11653 | 105.37389 | 103.62852 | 0 |
| 1772668620 | 104.12669 | 0.44 | 0.42 | 103.67134 | 104.76499 | 103.3243 | 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。
