Hot Features
プレミアム
Pound Sterling vs Russian Ruble (GBPRUB)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9368 | -0.718682019417 | 130.34972 | 133.14598 | 127.74384 | 0 | 0 | FX |
| 4 | -1.28594 | -0.983895345376 | 130.69886 | 143.35203 | 126.07644 | 0 | 0 | FX |
| 12 | 3.42559 | 2.71899563234 | 125.98733 | 143.35203 | 122.79033 | 0 | 0 | FX |
| 26 | 18.79879 | 16.9949264167 | 110.61413 | 143.35203 | 106.82889 | 0 | 0 | FX |
| 52 | 15.55942 | 13.6661762704 | 113.8535 | 5813.4763 | 105.29885 | 0 | 0 | FX |
| 156 | 31.51712 | 32.1945578871 | 97.8958 | 5813.4763 | 60.962261 | 0 | 0 | FX |
| 260 | 48.504485 | 59.9498494811 | 80.908435 | 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 |
|---|---|---|---|---|---|---|---|
| 1734739020 | 129.41292 | 0.06 | 0.05 | 129.37405 | 130.55421 | 127.74384 | 0 |
| 1734652620 | 129.35045 | -2.17 | -1.65 | 131.59007 | 132.0286 | 129.31592 | 0 |
| 1734566220 | 131.51804 | -1.45 | -1.09 | 132.9307 | 133.1258 | 129.78277 | 0 |
| 1734479820 | 132.96497 | 1.48 | 1.13 | 131.47401 | 133.14598 | 128.93179 | 0 |
| 1734393420 | 131.48507 | 1.13 | 0.87 | 130.36 | 132.33934 | 129.44407 | 0 |
| 1734307020 | 130.35507 | -1.47 | -1.12 | 130.34972 | 130.59979 | 130.33982 | 0 |
| 1734220620 | 131.82978 | 0 | 0.00 | 131.82978 | 131.82978 | 131.82978 | 0 |
| 1734134220 | 131.82978 | -1.27 | -0.96 | 133.11222 | 132.98485 | 130.69782 | 0 |
| 1734047820 | 133.10122 | -1.57 | -1.17 | 134.67357 | 134.90553 | 131.20395 | 0 |
| 1733961420 | 134.67175 | 2.99 | 2.27 | 131.69461 | 138.25951 | 130.1816 | 0 |
| 1733875020 | 131.68246 | 4.2 | 3.29 | 127.48568 | 131.68498 | 127.43908 | 0 |
| 1733788620 | 127.48711 | -0.57 | -0.44 | 126.07223 | 128.80621 | 126.12749 | 0 |
| 1733702220 | 128.05618 | 0 | 0.00 | 128.05618 | 128.05618 | 128.05618 | 0 |
| 1733615820 | 128.05618 | 0 | 0.00 | 128.05618 | 128.05618 | 128.05618 | 0 |
| 1733529420 | 128.05618 | -0.81 | -0.63 | 128.86914 | 129.27251 | 126.07644 | 0 |
| 1733443020 | 128.86869 | -4.51 | -3.38 | 133.3294 | 133.65682 | 127.39716 | 0 |
| 1733356620 | 133.37705 | 0.3 | 0.22 | 133.08596 | 134.44083 | 131.86075 | 0 |
| 1733270220 | 133.07947 | -1.71 | -1.27 | 134.82792 | 136.16211 | 132.99332 | 0 |
| 1733183820 | 134.78897 | -1.69 | -1.24 | 136.49257 | 137.83747 | 133.59051 | 0 |
| 1733097420 | 136.47861 | 0.87 | 0.64 | 135.60667 | 136.60691 | 136.23387 | 0 |
| 1733011020 | 135.60667 | 0.05 | 0.04 | 135.55877 | 135.60667 | 135.55877 | 0 |
| 1732924620 | 135.55877 | -1.55 | -1.13 | 137.11594 | 138.81037 | 134.33693 | 0 |
| 1732838220 | 137.10991 | 4.32 | 3.25 | 143.42142 | 143.35203 | 136.17687 | 0 |
| 1732751820 | 132.79319 | 0.15 | 0.11 | 132.67604 | 132.81119 | 132.5775 | 0 |
| 1732665420 | 132.64222 | 2.2 | 1.69 | 130.3517 | 135.63489 | 130.46669 | 0 |
| 1732579020 | 130.44098 | -0.26 | -0.20 | 130.59559 | 131.28377 | 130.04657 | 0 |
| 1732492620 | 130.70407 | 0 | 0.00 | 130.70407 | 130.70407 | 130.70407 | 0 |
| 1732406220 | 130.70407 | 0.01 | 0.00 | 130.69886 | 130.70407 | 130.69886 | 0 |
| 1732319820 | 130.69886 | 3.22 | 2.52 | 127.50219 | 130.80415 | 127.15605 | 0 |
| 1732233420 | 127.48111 | 0.19 | 0.15 | 127.3084 | 128.12516 | 127.01288 | 0 |
| 1732147020 | 127.2944 | -0.38 | -0.30 | 127.67498 | 127.6463 | 126.49096 | 0 |
| 1732060620 | 127.6757 | 1.23 | 0.97 | 126.46782 | 127.85909 | 126.18067 | 0 |
| 1731974220 | 126.44748 | 0.29 | 0.23 | 126.13216 | 126.92129 | 125.82193 | 0 |
| 1731887820 | 126.15568 | 0.14 | 0.11 | 126.0193 | 126.45029 | 125.95869 | 0 |
| 1731801420 | 126.0193 | 0 | 0.00 | 126.0193 | 126.0193 | 125.97436 | 0 |
| 1731715020 | 126.0193 | -0.09 | -0.07 | 126.12209 | 127.19641 | 125.46407 | 0 |
| 1731628620 | 126.1119 | 0.96 | 0.77 | 125.19086 | 127.54399 | 124.83311 | 0 |
| 1731542220 | 125.14996 | -0 | -0.00 | 125.14002 | 125.82719 | 124.4381 | 0 |
| 1731455820 | 125.15323 | 1.56 | 1.26 | 123.58227 | 125.9604 | 123.01661 | 0 |
| 1731369420 | 123.59024 | -2.98 | -2.36 | 126.57762 | 126.96093 | 122.79033 | 0 |
| 1731283020 | 126.57261 | 0.55 | 0.44 | 126.48272 | 126.68138 | 126.25661 | 0 |
| 1731196620 | 126.02431 | 0 | 0.00 | 126.02431 | 126.02431 | 126.02431 | 0 |
| 1731110220 | 126.02431 | -1.2 | -0.94 | 127.22737 | 127.23731 | 125.32427 | 0 |
| 1731023820 | 127.22206 | 1.96 | 1.57 | 125.26979 | 127.37161 | 125.59443 | 0 |
| 1730937420 | 125.25875 | -2.31 | -1.81 | 127.50357 | 127.11891 | 123.32649 | 0 |
| 1730851020 | 127.56847 | -0.67 | -0.52 | 128.2452 | 128.50182 | 126.32889 | 0 |
| 1730764620 | 128.24143 | 1.38 | 1.09 | 126.87841 | 128.6892 | 126.88331 | 0 |
| 1730678220 | 126.86239 | 0.41 | 0.32 | 126.4562 | 127.01655 | 126.4562 | 0 |
| 1730591820 | 126.4562 | 0.31 | 0.25 | 126.14442 | 126.4562 | 126.14442 | 0 |
| 1730505420 | 126.14442 | 0.57 | 0.45 | 125.5591 | 127.35511 | 125.03277 | 0 |
| 1730419020 | 125.57902 | -0.15 | -0.12 | 125.72464 | 126.54095 | 124.74496 | 0 |
| 1730332620 | 125.73065 | -1.15 | -0.90 | 126.86226 | 126.89494 | 125.51567 | 0 |
| 1730246220 | 126.87827 | 0.72 | 0.57 | 126.16216 | 127.43077 | 126.02612 | 0 |
| 1730159820 | 126.16185 | 0.15 | 0.12 | 126.00433 | 127.15199 | 125.71471 | 0 |
| 1730073420 | 126.0111 | 0.04 | 0.03 | 125.96844 | 126.21926 | 125.93443 | 0 |
| 1729986960 | 125.96844 | 0 | 0.00 | 125.96844 | 125.96844 | 125.96844 | 0 |
| 1729900620 | 125.96844 | 1.12 | 0.90 | 124.85435 | 126.52366 | 124.74087 | 0 |
| 1729814220 | 124.84489 | 0.94 | 0.76 | 123.92425 | 125.98209 | 123.66169 | 0 |
| 1729727820 | 123.90164 | -0.4 | -0.32 | 124.29238 | 125.7243 | 123.83301 | 0 |
| 1729641420 | 124.30469 | -1.36 | -1.08 | 125.68255 | 126.3686 | 124.05932 | 0 |
| 1729555020 | 125.66121 | 0.52 | 0.41 | 125.13471 | 127.12757 | 124.63049 | 0 |
| 1729468620 | 125.14492 | 0.15 | 0.12 | 124.9988 | 125.24638 | 124.92469 | 0 |
| 1729382220 | 124.9988 | 0.79 | 0.64 | 124.20702 | 124.9988 | 124.20702 | 0 |
| 1729295820 | 124.20702 | -2.57 | -2.02 | 126.77195 | 127.29525 | 124.01425 | 0 |
| 1729209420 | 126.77244 | 0.12 | 0.09 | 126.64788 | 127.04595 | 125.90356 | 0 |
| 1729123020 | 126.65506 | -3.15 | -2.43 | 126.68366 | 127.00282 | 125.80211 | 0 |
| 1729036620 | 129.80497 | 4.9 | 3.92 | 124.92512 | 129.80497 | 123.21414 | 0 |
| 1728950220 | 124.90477 | -0.21 | -0.17 | 125.1284 | 125.93963 | 124.69264 | 0 |
| 1728863820 | 125.11613 | 0.08 | 0.06 | 125.03939 | 125.29532 | 125.03939 | 0 |
| 1728777420 | 125.03939 | 0 | 0.00 | 125.03939 | 125.03939 | 125.03939 | 0 |
| 1728691020 | 125.03939 | -1.12 | -0.89 | 126.17518 | 126.55503 | 125.03939 | 0 |
| 1728604620 | 126.16157 | -0.61 | -0.48 | 126.72714 | 127.70034 | 125.80123 | 0 |
| 1728518220 | 126.77417 | 0.07 | 0.05 | 126.6794 | 128.17903 | 126.16477 | 0 |
| 1728431820 | 126.70575 | 0.84 | 0.66 | 125.88225 | 126.86098 | 125.69714 | 0 |
| 1728345420 | 125.86988 | 0.26 | 0.21 | 125.59374 | 126.29926 | 125.44395 | 0 |
| 1728259020 | 125.60951 | 0.16 | 0.13 | 125.45026 | 125.65839 | 125.39169 | 0 |
| 1728172620 | 125.45026 | 0.88 | 0.71 | 124.56697 | 125.45026 | 124.56697 | 0 |
| 1728086220 | 124.56697 | 0.47 | 0.38 | 124.05719 | 125.74527 | 124.02576 | 0 |
| 1727999820 | 124.09501 | -2.79 | -2.20 | 126.8491 | 126.76 | 124.03399 | 0 |
| 1727913420 | 126.88906 | -0.33 | -0.26 | 127.2754 | 126.9714 | 125.05494 | 0 |
| 1727827020 | 127.21861 | 2.82 | 2.27 | 124.41454 | 127.40568 | 123.94125 | 0 |
| 1727740620 | 124.39512 | -1.71 | -1.36 | 126.11872 | 126.28347 | 123.10107 | 0 |
| 1727654220 | 126.10606 | 0.12 | 0.09 | 125.98733 | 126.21541 | 125.97791 | 0 |
| 1727567760 | 125.98733 | 0 | 0.00 | 125.98733 | 125.98733 | 125.98733 | 0 |
| 1727481360 | 125.98733 | 1.8 | 1.45 | 124.19682 | 126.28509 | 123.52125 | 0 |
| 1727395020 | 124.18713 | 1.01 | 0.82 | 123.15135 | 124.42793 | 122.31349 | 0 |
| 1727308620 | 123.17309 | -1.43 | -1.15 | 124.57322 | 124.38255 | 121.91583 | 0 |
| 1727222220 | 124.60221 | 2.49 | 2.04 | 122.10295 | 125.10369 | 122.09484 | 0 |
| 1727135820 | 122.11181 | -0.72 | -0.59 | 123.36245 | 124.11288 | 121.99177 | 0 |
| 1727049420 | 122.83679 | 0 | 0.00 | 122.83679 | 122.83679 | 122.83679 | 0 |
| 1726963020 | 122.83679 | 0 | 0.00 | 122.83679 | 122.83679 | 122.83679 | 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
