Pound Sterling vs Russian Ruble (GBPRUB)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.35894 | -0.282018363329 | 127.2754 | 127.07725 | 124.02576 | 0 | 0 | FX |
4 | 7.89268 | 6.63117908035 | 119.02378 | 127.40568 | 117.01325 | 0 | 0 | FX |
12 | 12.0643 | 10.5041994857 | 114.85216 | 127.40568 | 107.76588 | 0 | 0 | FX |
26 | 9.55298 | 8.13965298234 | 117.36348 | 5813.4763 | 105.29885 | 0 | 0 | FX |
52 | 3.4989 | 2.83500986407 | 123.41756 | 5813.4763 | 105.29885 | 0 | 0 | FX |
156 | 29.168699 | 29.840784793 | 97.747761 | 5813.4763 | 60.962261 | 0 | 0 | FX |
260 | 47.25096 | 59.3116970332 | 79.6655 | 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 |
---|---|---|---|---|---|---|---|
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 | -1.23 | -1.00 | 123.36245 | 124.11288 | 121.99177 | 0 |
1727049420 | 123.34283 | 0.51 | 0.41 | 122.83679 | 123.42888 | 123.17668 | 0 |
1726963020 | 122.83679 | 0 | 0.00 | 122.83679 | 123.25383 | 122.83679 | 0 |
1726876620 | 122.83679 | 0.43 | 0.35 | 122.4167 | 123.98897 | 122.46998 | 0 |
1726790220 | 122.40339 | -1.19 | -0.96 | 123.62842 | 124.36587 | 121.62326 | 0 |
1726703820 | 123.5915 | 3.11 | 2.58 | 120.47698 | 124.48871 | 120.22781 | 0 |
1726617420 | 120.48128 | -0.25 | -0.21 | 120.74904 | 120.98451 | 119.31645 | 0 |
1726531020 | 120.73309 | 1.67 | 1.41 | 119.05458 | 120.82339 | 119.08979 | 0 |
1726444620 | 119.05937 | 1.1 | 0.93 | 118.95483 | 119.12065 | 118.94888 | 0 |
1726358220 | 117.95928 | 0 | 0.00 | 117.95928 | 117.95928 | 117.95928 | 0 |
1726271820 | 117.95928 | 0.82 | 0.70 | 117.13835 | 120.33227 | 117.22226 | 0 |
1726185420 | 117.13477 | -2.25 | -1.88 | 119.39938 | 119.59486 | 117.01325 | 0 |
1726099020 | 119.38323 | 0.35 | 0.30 | 119.02378 | 120.76382 | 118.47104 | 0 |
1726012620 | 119.02981 | 0.68 | 0.57 | 118.35419 | 120.09132 | 117.80679 | 0 |
1725926220 | 118.34934 | 0.08 | 0.06 | 118.26786 | 119.56676 | 118.10708 | 0 |
1725839820 | 118.27346 | 0.09 | 0.08 | 118.1829 | 118.31834 | 118.11119 | 0 |
1725753420 | 118.1829 | -0.37 | -0.31 | 118.5541 | 118.5541 | 118.1829 | 0 |
1725667020 | 118.5541 | 2.26 | 1.95 | 116.27615 | 119.2214 | 117.872 | 0 |
1725580620 | 116.29152 | 1.28 | 1.11 | 115.02375 | 119.28867 | 114.99895 | 0 |
1725494220 | 115.01321 | -0.23 | -0.20 | 115.22839 | 117.44251 | 114.87084 | 0 |
1725407820 | 115.24042 | -2.77 | -2.35 | 118.00804 | 118.26112 | 113.99026 | 0 |
1725321420 | 118.00912 | -0.86 | -0.72 | 120.23667 | 120.39334 | 117.20328 | 0 |
1725235020 | 118.87079 | 0 | 0.00 | 118.87079 | 118.87079 | 118.87079 | 0 |
1725148620 | 118.87079 | 0 | 0.00 | 118.87079 | 118.87079 | 118.87079 | 0 |
1725062220 | 118.87079 | -1.59 | -1.32 | 120.45584 | 121.66625 | 118.84565 | 0 |
1724975820 | 120.45764 | -0.26 | -0.22 | 120.72542 | 122.00377 | 120.10119 | 0 |
1724889420 | 120.71721 | -0.56 | -0.46 | 121.27424 | 121.59918 | 120.49736 | 0 |
1724803020 | 121.27879 | -0.09 | -0.07 | 121.34417 | 121.74948 | 120.21968 | 0 |
1724716620 | 121.36609 | 0.95 | 0.79 | 120.42958 | 121.95686 | 120.35468 | 0 |
1724630220 | 120.4197 | 0.16 | 0.13 | 120.25878 | 120.52594 | 120.08283 | 0 |
1724543820 | 120.25878 | -0.47 | -0.39 | 120.72433 | 120.72433 | 120.25878 | 0 |
1724457420 | 120.72433 | 0.89 | 0.74 | 119.83444 | 121.05475 | 119.64727 | 0 |
1724371020 | 119.83872 | 0.06 | 0.05 | 119.79826 | 121.23908 | 118.93138 | 0 |
1724284620 | 119.7804 | 0.96 | 0.81 | 118.80521 | 120.27606 | 118.56919 | 0 |
1724198220 | 118.82019 | 1.9 | 1.62 | 116.89614 | 119.38147 | 115.78799 | 0 |
1724111820 | 116.92119 | 1.1 | 0.95 | 115.82652 | 117.09532 | 114.4864 | 0 |
1724025420 | 115.81739 | 0.13 | 0.11 | 115.68583 | 115.90113 | 115.31169 | 0 |
1723939020 | 115.68583 | 0 | 0.00 | 115.68583 | 115.68583 | 115.68583 | 0 |
1723852620 | 115.68583 | 1.36 | 1.19 | 114.34319 | 115.81751 | 112.97647 | 0 |
1723766220 | 114.32288 | -0.84 | -0.73 | 115.16408 | 116.29877 | 113.33559 | 0 |
1723679820 | 115.16411 | -1.28 | -1.10 | 116.43398 | 119.43967 | 113.03509 | 0 |
1723593420 | 116.43969 | 0.23 | 0.20 | 116.21537 | 119.92845 | 116.242 | 0 |
1723507020 | 116.21029 | 5.38 | 4.86 | 110.79739 | 117.14986 | 112.9326 | 0 |
1723420620 | 110.82869 | 0.09 | 0.08 | 110.73976 | 110.97282 | 110.73976 | 0 |
1723334220 | 110.73976 | 0.22 | 0.20 | 110.51841 | 110.73976 | 110.51841 | 0 |
1723247820 | 110.51841 | -0.06 | -0.06 | 110.56329 | 113.29083 | 110.51841 | 0 |
1723161420 | 110.57992 | 1.88 | 1.73 | 108.73464 | 110.70971 | 108.78446 | 0 |
1723075020 | 108.7011 | 0.03 | 0.03 | 108.66129 | 109.61235 | 108.25744 | 0 |
1722988620 | 108.66622 | 0.12 | 0.11 | 108.53388 | 108.99115 | 107.76588 | 0 |
1722902220 | 108.54202 | -0.23 | -0.21 | 108.76683 | 109.78036 | 108.13779 | 0 |
1722815820 | 108.76874 | -0.05 | -0.04 | 108.81684 | 108.88671 | 108.73651 | 0 |
1722729420 | 108.81684 | -0.58 | -0.53 | 109.39857 | 109.39857 | 108.81684 | 0 |
1722643020 | 109.39857 | 0.55 | 0.50 | 108.84266 | 109.66848 | 108.71864 | 0 |
1722556620 | 108.85222 | -1.68 | -1.52 | 110.5353 | 110.5902 | 108.80115 | 0 |
1722470220 | 110.53684 | 0.44 | 0.40 | 110.08626 | 111.05162 | 108.99717 | 0 |
1722383820 | 110.09253 | -1.02 | -0.91 | 111.08397 | 111.41711 | 110.00519 | 0 |
1722297420 | 111.10799 | 0.54 | 0.49 | 110.55902 | 111.50543 | 109.54707 | 0 |
1722211020 | 110.56815 | 0.05 | 0.04 | 110.52241 | 110.83874 | 110.52241 | 0 |
1722124620 | 110.52241 | -0.11 | -0.10 | 110.62988 | 110.62988 | 110.25756 | 0 |
1722038220 | 110.62988 | 1.36 | 1.24 | 109.27001 | 111.0428 | 109.28612 | 0 |
1721951820 | 109.27355 | -1.97 | -1.77 | 111.234 | 111.85512 | 109.21309 | 0 |
1721865420 | 111.2429 | -2.09 | -1.85 | 113.33487 | 113.33723 | 111.2429 | 0 |
1721779020 | 113.33393 | -0.27 | -0.24 | 113.61239 | 114.04589 | 112.14149 | 0 |
1721692620 | 113.60467 | 0.4 | 0.35 | 113.57419 | 114.44411 | 112.78835 | 0 |
1721606220 | 113.20517 | 0 | 0.00 | 113.20517 | 113.20517 | 113.20517 | 0 |
1721519820 | 113.20517 | 0 | 0.00 | 113.20517 | 113.20517 | 113.20517 | 0 |
1721433420 | 113.20517 | -1.27 | -1.11 | 114.45957 | 114.4136 | 112.52142 | 0 |
1721347020 | 114.47176 | -0.62 | -0.54 | 115.12558 | 115.15853 | 113.96712 | 0 |
1721260620 | 115.09018 | 0.24 | 0.21 | 114.85216 | 115.28719 | 114.49067 | 0 |
1721174220 | 114.84532 | 0.72 | 0.63 | 114.12081 | 115.14949 | 114.00085 | 0 |
1721087820 | 114.13025 | 2.81 | 2.53 | 113.70035 | 115.12986 | 113.49409 | 0 |
1721001420 | 111.31743 | -2.11 | -1.86 | 111.00656 | 111.31896 | 111.00656 | 0 |
1720915020 | 113.43181 | -0.53 | -0.46 | 113.96052 | 113.96052 | 113.43181 | 0 |
1720828620 | 113.96052 | 1.53 | 1.36 | 112.43679 | 114.4038 | 112.80561 | 0 |
1720742220 | 112.42937 | -1.11 | -0.98 | 113.55916 | 114.20963 | 112.22144 | 0 |
1720655820 | 113.53747 | 2.92 | 2.64 | 110.60517 | 114.24619 | 111.88989 | 0 |
1720569420 | 110.61431 | -0.4 | -0.36 | 111.01248 | 113.49562 | 110.57867 | 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