Hot Features
プレミアム
Pound Sterling vs Rwandan Franc (GBPRWF)
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 | 18.0621 | 0.923820709396 | 1955.1521 | 1973.2142 | 1955.1521 | 0 | 0 | FX |
| 4 | 3.9175 | 0.198928886643 | 1969.2967 | 1991.9152 | 1931.7094 | 0 | 0 | FX |
| 12 | -5.3628 | -0.271043280095 | 1978.577 | 1996.0428 | 1931.7094 | 0 | 0 | FX |
| 26 | 17.9208 | 0.916527412203 | 1955.2934 | 2014.9555 | 1925.8258 | 0 | 0 | FX |
| 52 | 23.1883 | 1.18912779569 | 1950.0259 | 2014.9555 | 1891.4685 | 0 | 0 | FX |
| 156 | 465.7622 | 30.8973154701 | 1507.452 | 2014.9555 | 1463.8022 | 0 | 0 | FX |
| 260 | 576.3221 | 41.2574528842 | 1396.8921 | 2014.9555 | 1066.084 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783900620 | 1973.2142 | 0 | 0.00 | 1973.2142 | 1973.2142 | 1973.2142 | 0 |
| 1783814220 | 1973.2142 | 0.19 | 0.01 | 1970.7832 | 1973.2142 | 1970.7832 | 0 |
| 1783727820 | 1973.0288 | 4.02 | 0.20 | 1970.9138 | 1973.0288 | 1970.9138 | 0 |
| 1783641420 | 1969.0078 | 7.09 | 0.36 | 1967.1439 | 1969.0078 | 1967.0977 | 0 |
| 1783555020 | 1961.9216 | 0.12 | 0.01 | 1961.1767 | 1961.9216 | 1961.1767 | 0 |
| 1783468620 | 1961.7967 | 2.85 | 0.15 | 1958.971 | 1961.7967 | 1958.5698 | 0 |
| 1783382220 | 1958.9481 | 3.8 | 0.19 | 1956.3275 | 1958.9481 | 1955.4345 | 0 |
| 1783295820 | 1955.1521 | 0 | 0.00 | 1955.1521 | 1955.1521 | 1955.1521 | 0 |
| 1783209360 | 1955.1521 | -1.54 | -0.08 | 1955.1521 | 1956.693 | 1955.1521 | 0 |
| 1783123020 | 1956.693 | 2.83 | 0.14 | 1953.27 | 1956.693 | 1953.5779 | 0 |
| 1783036620 | 1953.8632 | 11.89 | 0.61 | 1953.8632 | 1953.8632 | 1941.9744 | 0 |
| 1782950220 | 1941.9744 | 1.87 | 0.10 | 1940.2473 | 1941.9744 | 1940.2473 | 0 |
| 1782863820 | 1940.1009 | -2.5 | -0.13 | 1942.4977 | 1944.7993 | 1939.4593 | 0 |
| 1782777420 | 1942.5992 | 6.43 | 0.33 | 1935.925 | 1942.5992 | 1935.925 | 0 |
| 1782691020 | 1936.1719 | -0.01 | -0.00 | 1936.1719 | 1936.1719 | 1936.1719 | 0 |
| 1782604620 | 1936.1831 | 0 | 0.00 | 1936.1831 | 1936.1831 | 1936.1831 | 0 |
| 1782518220 | 1936.1831 | 1.56 | 0.08 | 1935.5025 | 1936.1831 | 1934.1217 | 0 |
| 1782431820 | 1934.6267 | 2.36 | 0.12 | 1931.5414 | 1935.0645 | 1931.7094 | 0 |
| 1782345420 | 1932.2696 | -5.3 | -0.27 | 1932.2696 | 1937.5698 | 1932.2696 | 0 |
| 1782259020 | 1937.5698 | -1.92 | -0.10 | 1944.9064 | 1944.9064 | 1937.5698 | 0 |
| 1782172620 | 1939.4885 | 4.8 | 0.25 | 1939.4885 | 1939.4885 | 1934.6848 | 0 |
| 1782086220 | 1934.6848 | -3.99 | -0.21 | 1934.6848 | 1938.6718 | 1934.6848 | 0 |
| 1781999820 | 1938.6718 | -0.01 | -0.00 | 1935.5656 | 1938.683 | 1935.5656 | 0 |
| 1781913420 | 1938.683 | 2.4 | 0.12 | 1938.683 | 1938.683 | 1936.2836 | 0 |
| 1781827020 | 1936.2836 | -55.63 | -2.79 | 1936.2836 | 1991.9152 | 1936.2836 | 0 |
| 1781740620 | 1991.9152 | 0.37 | 0.02 | 1991.9152 | 1991.9152 | 1991.5457 | 0 |
| 1781654220 | 1991.5457 | 19.17 | 0.97 | 1973.4573 | 1991.5457 | 1973.4573 | 0 |
| 1781567820 | 1972.3733 | 3.08 | 0.16 | 1972.3733 | 1972.3733 | 1969.2967 | 0 |
| 1781481420 | 1969.2967 | -0.6 | -0.03 | 1969.2967 | 1969.2967 | 1969.2967 | 0 |
| 1781395020 | 1969.9015 | 0 | 0.00 | 1969.9015 | 1969.9015 | 1969.9015 | 0 |
| 1781308620 | 1969.9015 | 8.69 | 0.44 | 1962.4976 | 1969.9015 | 1962.4976 | 0 |
| 1781222220 | 1961.2135 | -3.86 | -0.20 | 1961.2135 | 1965.0746 | 1961.2135 | 0 |
| 1781135820 | 1965.0746 | 3.87 | 0.20 | 1962.9661 | 1965.0746 | 1962.9661 | 0 |
| 1781049420 | 1961.2044 | 1.16 | 0.06 | 1961.2044 | 1961.2044 | 1960.044 | 0 |
| 1780963020 | 1960.044 | -12.39 | -0.63 | 1960.044 | 1972.4292 | 1960.044 | 0 |
| 1780876620 | 1972.4292 | 0 | 0.00 | 1972.4292 | 1972.4292 | 1972.4292 | 0 |
| 1780790220 | 1972.4292 | 0 | 0.00 | 1972.4292 | 1972.4292 | 1972.4292 | 0 |
| 1780703820 | 1972.4292 | 4.01 | 0.20 | 1967.7795 | 1972.4292 | 1968.098 | 0 |
| 1780617420 | 1968.4165 | 1.32 | 0.07 | 1965.1367 | 1968.4165 | 1965.1367 | 0 |
| 1780531020 | 1967.0935 | -4.1 | -0.21 | 1967.0935 | 1971.1908 | 1967.0935 | 0 |
| 1780444620 | 1971.1908 | -5.74 | -0.29 | 1977.7118 | 1977.7118 | 1971.1908 | 0 |
| 1780358220 | 1976.9344 | 7.91 | 0.40 | 1976.9344 | 1976.9344 | 1969.0229 | 0 |
| 1780271820 | 1969.0229 | 0 | 0.00 | 1969.0229 | 1969.0229 | 1969.0229 | 0 |
| 1780185420 | 1969.0229 | 0 | 0.00 | 1969.0229 | 1969.0229 | 1969.0229 | 0 |
| 1780099020 | 1969.0229 | 1 | 0.05 | 1967.6103 | 1969.0229 | 1967.6103 | 0 |
| 1780012620 | 1968.0191 | -4.27 | -0.22 | 1971.6619 | 1971.6619 | 1968.0191 | 0 |
| 1779926220 | 1972.2879 | -6.58 | -0.33 | 1975.1088 | 1975.1088 | 1972.2879 | 0 |
| 1779839820 | 1978.8722 | 5.57 | 0.28 | 1978.8722 | 1978.8722 | 1973.2999 | 0 |
| 1779753420 | 1973.2999 | 12.48 | 0.64 | 1973.2999 | 1973.2999 | 1960.8205 | 0 |
| 1779667020 | 1960.8205 | -1.75 | -0.09 | 1960.8205 | 1962.5681 | 1960.8205 | 0 |
| 1779580620 | 1962.5681 | 0.08 | 0.00 | 1962.5681 | 1962.5681 | 1962.4886 | 0 |
| 1779494220 | 1962.4886 | -7.42 | -0.38 | 1962.4886 | 1969.9099 | 1962.4886 | 0 |
| 1779407820 | 1969.9099 | 9.11 | 0.46 | 1969.9099 | 1969.9099 | 1960.8046 | 0 |
| 1779321420 | 1960.8046 | 0.03 | 0.00 | 1960.8046 | 1960.8046 | 1960.7775 | 0 |
| 1779235020 | 1960.7775 | 5.05 | 0.26 | 1960.7775 | 1960.7775 | 1955.724 | 0 |
| 1779148620 | 1955.724 | -1.84 | -0.09 | 1955.724 | 1957.5655 | 1955.724 | 0 |
| 1779062220 | 1957.5655 | 0 | 0.00 | 1957.5655 | 1957.5655 | 1957.5655 | 0 |
| 1778975820 | 1957.5655 | -0.8 | -0.04 | 1957.5655 | 1958.3642 | 1957.5655 | 0 |
| 1778889420 | 1958.3642 | -19.09 | -0.97 | 1965.9522 | 1965.9522 | 1958.3642 | 0 |
| 1778803020 | 1977.4497 | -3.3 | -0.17 | 1977.4497 | 1980.754 | 1977.4497 | 0 |
| 1778716620 | 1980.754 | 0.17 | 0.01 | 1980.4629 | 1980.754 | 1980.4629 | 0 |
| 1778630220 | 1980.5885 | -9.57 | -0.48 | 1988.1028 | 1988.1028 | 1979.2759 | 0 |
| 1778543820 | 1990.1602 | -3.94 | -0.20 | 1989.8841 | 1994.2874 | 1989.8841 | 0 |
| 1778457420 | 1994.103 | 0 | 0.00 | 1994.103 | 1994.103 | 1994.103 | 0 |
| 1778371020 | 1994.103 | 0 | 0.00 | 1994.103 | 1994.103 | 1994.103 | 0 |
| 1778284620 | 1994.103 | 0.23 | 0.01 | 1993.4249 | 1994.103 | 1993.4249 | 0 |
| 1778198220 | 1993.8742 | -0.95 | -0.05 | 1994.389 | 1996.0428 | 1993.8742 | 0 |
| 1778111820 | 1994.8274 | 15.78 | 0.80 | 1979.6269 | 1994.8274 | 1979.6269 | 0 |
| 1778025420 | 1979.0424 | -1.61 | -0.08 | 1979.7874 | 1980.6494 | 1979.0424 | 0 |
| 1777939020 | 1980.6494 | 2.78 | 0.14 | 1980.6494 | 1980.6494 | 1977.8735 | 0 |
| 1777852620 | 1977.8735 | 0 | 0.00 | 1977.8735 | 1977.8735 | 1977.8735 | 0 |
| 1777766220 | 1977.8735 | 0 | 0.00 | 1977.8735 | 1977.8735 | 1977.8735 | 0 |
| 1777679820 | 1977.8735 | 0 | 0.00 | 1977.8735 | 1977.8735 | 1977.8735 | 0 |
| 1777593420 | 1977.8735 | -2.45 | -0.12 | 1977.8735 | 1980.3237 | 1977.8735 | 0 |
| 1777507020 | 1980.3237 | 9.84 | 0.50 | 1980.3237 | 1980.3237 | 1970.4882 | 0 |
| 1777420620 | 1970.4882 | -16.88 | -0.85 | 1987.8172 | 1987.8172 | 1970.4882 | 0 |
| 1777334220 | 1987.3696 | 15.38 | 0.78 | 1987.4614 | 1987.668 | 1971.9868 | 0 |
| 1777247820 | 1971.9868 | 0.47 | 0.02 | 1971.9868 | 1971.9868 | 1971.9868 | 0 |
| 1777161420 | 1971.5209 | 0 | 0.00 | 1971.5209 | 1971.5209 | 1971.5209 | 0 |
| 1777075020 | 1971.5209 | -0.22 | -0.01 | 1971.5209 | 1971.7431 | 1971.5209 | 0 |
| 1776988620 | 1971.7431 | -3.75 | -0.19 | 1980.5999 | 1980.5999 | 1971.7431 | 0 |
| 1776902220 | 1975.4961 | 0.75 | 0.04 | 1977.0157 | 1977.9372 | 1975.4961 | 0 |
| 1776815820 | 1974.744 | -5.9 | -0.30 | 1979.2138 | 1979.2138 | 1974.1542 | 0 |
| 1776729420 | 1980.646 | 4.93 | 0.25 | 1978.577 | 1980.646 | 1978.577 | 0 |
| 1776642960 | 1975.719 | 0 | 0.00 | 1975.719 | 1975.719 | 1975.719 | 0 |
| 1776556560 | 1975.719 | -4.4 | -0.22 | 1975.719 | 1980.1229 | 1975.719 | 0 |
| 1776470220 | 1980.1229 | -0.93 | -0.05 | 1976.2175 | 1981.0529 | 1976.2175 | 0 |
| 1776383820 | 1981.0529 | -3.07 | -0.15 | 1982.7442 | 1983.3532 | 1981.0529 | 0 |
| 1776297420 | 1984.1242 | -2.41 | -0.12 | 1988.2266 | 1988.2266 | 1984.1242 | 0 |
| 1776211020 | 1986.5348 | 18.05 | 0.92 | 1986.5348 | 1986.5348 | 1968.4813 | 0 |
| 1776124620 | 1968.4813 | 6.29 | 0.32 | 1962.3814 | 1968.4813 | 1962.1901 | 0 |
| 1776038220 | 1962.1901 | -0.17 | -0.01 | 1961.92 | 1962.1901 | 1961.92 | 0 |
| 1775951820 | 1962.3589 | 0 | 0.00 | 1962.3589 | 1962.3589 | 1962.3589 | 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。
