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 | 3.4063 | 0.172994432924 | 1969.0229 | 1977.7118 | 1965.1367 | 0 | 0 | FX |
| 4 | -17.4549 | -0.877181741389 | 1989.8841 | 1994.2874 | 1955.724 | 0 | 0 | FX |
| 12 | 38.2129 | 1.97562702786 | 1934.2163 | 1996.0428 | 1925.8258 | 0 | 0 | FX |
| 26 | 31.6435 | 1.63044791602 | 1940.7857 | 2014.9555 | 1925.8258 | 0 | 0 | FX |
| 52 | 54.6308 | 2.84862058494 | 1917.7984 | 2014.9555 | 1891.4685 | 0 | 0 | FX |
| 156 | 567.1212 | 40.3556515725 | 1405.308 | 2014.9555 | 1405.308 | 0 | 0 | FX |
| 260 | 559.8861 | 39.6367445354 | 1412.5431 | 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0.8 | -0.04 | 1957.5655 | 1957.5655 | 1957.5655 | 0 |
| 1778975820 | 1958.3642 | 0 | 0.00 | 1958.3642 | 1958.3642 | 1958.3642 | 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 | -4.13 | -0.21 | 1989.8841 | 1994.2874 | 1989.8841 | 0 |
| 1778457420 | 1994.2874 | 0 | 0.00 | 1994.2874 | 1994.2874 | 1994.2874 | 0 |
| 1778370960 | 1994.2874 | 0.18 | 0.01 | 1994.2874 | 1994.2874 | 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 | 1982.7442 | 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 |
| 1775865420 | 1962.3589 | -0.51 | -0.03 | 1962.3589 | 1962.8723 | 1962.3589 | 0 |
| 1775779020 | 1962.8723 | -5.69 | -0.29 | 1961.4415 | 1968.565 | 1961.4415 | 0 |
| 1775692620 | 1968.565 | 33.87 | 1.75 | 1935.7687 | 1968.565 | 1935.7687 | 0 |
| 1775606220 | 1934.6925 | 6.15 | 0.32 | 1934.6925 | 1934.6925 | 1928.5427 | 0 |
| 1775519820 | 1928.5427 | 0 | 0.00 | 1928.5427 | 1928.5427 | 1928.5427 | 0 |
| 1775433420 | 1928.5427 | 0 | 0.00 | 1928.5427 | 1928.5427 | 1928.5427 | 0 |
| 1775347020 | 1928.5427 | 0 | 0.00 | 1928.5427 | 1928.5427 | 1928.5427 | 0 |
| 1775260620 | 1928.5427 | 2.72 | 0.14 | 1928.5427 | 1928.5427 | 1928.5427 | 0 |
| 1775174220 | 1925.8258 | -21.95 | -1.13 | 1948.8562 | 1948.8562 | 1925.8258 | 0 |
| 1775087820 | 1947.7718 | 20.01 | 1.04 | 1947.7718 | 1947.7718 | 1927.7621 | 0 |
| 1775001420 | 1927.7621 | -7.71 | -0.40 | 1934.389 | 1934.389 | 1927.7621 | 0 |
| 1774915020 | 1935.469 | -4.27 | -0.22 | 1935.4467 | 1937.1525 | 1935.4467 | 0 |
| 1774828620 | 1939.736 | 0 | 0.00 | 1939.736 | 1939.736 | 1939.736 | 0 |
| 1774742220 | 1939.736 | 0 | 0.00 | 1939.736 | 1939.736 | 1939.736 | 0 |
| 1774655820 | 1939.736 | -5.58 | -0.29 | 1945.5828 | 1945.8303 | 1939.736 | 0 |
| 1774569420 | 1945.3129 | -12.6 | -0.64 | 1958.0338 | 1958.0338 | 1945.3129 | 0 |
| 1774483020 | 1957.9094 | -0.97 | -0.05 | 1958.8927 | 1958.8927 | 1957.9094 | 0 |
| 1774396620 | 1958.8813 | 5.48 | 0.28 | 1953.5093 | 1959.7644 | 1953.5093 | 0 |
| 1774310220 | 1953.3964 | 4.35 | 0.22 | 1942.8914 | 1953.3964 | 1942.8914 | 0 |
| 1774223820 | 1949.0426 | 0 | 0.00 | 1949.0426 | 1949.0426 | 1949.0426 | 0 |
| 1774137420 | 1949.0426 | -0.02 | -0.00 | 1949.0426 | 1949.0652 | 1949.0426 | 0 |
| 1774051020 | 1949.0652 | 7.16 | 0.37 | 1944.1657 | 1949.0652 | 1943.9176 | 0 |
| 1773964620 | 1941.9016 | -8.46 | -0.43 | 1950.9795 | 1950.9795 | 1941.9016 | 0 |
| 1773878220 | 1950.3587 | 2.36 | 0.12 | 1948.5707 | 1950.3587 | 1948.5707 | 0 |
| 1773791820 | 1947.9955 | 9.66 | 0.50 | 1939.7939 | 1947.9955 | 1939.7939 | 0 |
| 1773705420 | 1938.3351 | 4.12 | 0.21 | 1938.5627 | 1938.3351 | 1938.1811 | 0 |
| 1773619020 | 1934.2163 | -1.14 | -0.06 | 1934.2163 | 1934.2163 | 1934.2163 | 0 |
| 1773532620 | 1935.357 | 0 | 0.00 | 1935.357 | 1935.357 | 1935.357 | 0 |
| 1773446220 | 1935.357 | -22.65 | -1.16 | 1959.3858 | 1959.3858 | 1935.357 | 0 |
| 1773359820 | 1958.0119 | -3.23 | -0.16 | 1963.882 | 1963.882 | 1958.0119 | 0 |
| 1773273420 | 1961.245 | -4.9 | -0.25 | 1967.6889 | 1967.6889 | 1961.245 | 0 |
| 1773187020 | 1966.1428 | 13.98 | 0.72 | 1953.7765 | 1966.1428 | 1953.7765 | 0 |
| 1773100620 | 1952.1631 | 9.41 | 0.48 | 1946.8525 | 1952.1631 | 1946.8525 | 0 |
| 1773014220 | 1942.7485 | 0 | 0.00 | 1942.7485 | 1942.7485 | 1942.7485 | 0 |
| 1772927760 | 1942.7485 | -0.27 | -0.01 | 1944.8768 | 1944.8768 | 1942.7485 | 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。
