Hot Features
プレミアム
Pound Sterling vs Saudi Riyal (GBPSAR)
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 | 0.0505703 | 1.01734927307 | 4.9707904 | 5.0219191 | 4.9707904 | 0 | 0 | FX |
| 4 | -0.0094441 | -0.187725431128 | 5.0308048 | 5.0406475 | 4.9373224 | 0 | 0 | FX |
| 12 | -0.0497105 | -0.980276119965 | 5.0710712 | 5.1199361 | 4.9373224 | 0 | 0 | FX |
| 26 | -0.0430501 | -0.850051500562 | 5.0644108 | 5.1987581 | 4.9373224 | 0 | 0 | FX |
| 52 | -0.0865504 | -1.69443826068 | 5.1079111 | 5.1987581 | 4.8807066 | 0 | 0 | FX |
| 156 | 0.2423615 | 5.07138607598 | 4.7789992 | 5.1987581 | 4.5149698 | 0 | 0 | FX |
| 260 | -0.154298 | -2.98122439951 | 5.1756587 | 5.2442904 | 3.7213701 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 5.0218603 | 0.01 | 0.12 | 5.0187073 | 5.0218603 | 5.0128531 | 0 |
| 1783295820 | 5.0157504 | 0 | 0.00 | 5.0157504 | 5.0157504 | 5.0157504 | 0 |
| 1783209360 | 5.0157504 | -0 | -0.08 | 5.0157504 | 5.0197621 | 5.0157504 | 0 |
| 1783123020 | 5.0197621 | 0.01 | 0.28 | 5.0047293 | 5.0197621 | 5.0051385 | 0 |
| 1783036620 | 5.0058692 | 0.02 | 0.44 | 5.0058692 | 5.0058692 | 4.98381 | 0 |
| 1782950220 | 4.98381 | 0.01 | 0.21 | 4.9735597 | 4.98381 | 4.9735597 | 0 |
| 1782863820 | 4.9731267 | 0 | 0.04 | 4.9707904 | 4.9767957 | 4.9707904 | 0 |
| 1782777420 | 4.9710211 | 0.01 | 0.12 | 4.9641559 | 4.9710211 | 4.9641559 | 0 |
| 1782691020 | 4.9649328 | 0 | 0.00 | 4.9649328 | 4.9649328 | 4.9649328 | 0 |
| 1782604620 | 4.9647889 | 0 | 0.00 | 4.9647889 | 4.9647889 | 4.9647889 | 0 |
| 1782518220 | 4.9647889 | 0.02 | 0.44 | 4.9449771 | 4.9647889 | 4.9417932 | 0 |
| 1782431820 | 4.9428827 | 0 | 0.08 | 4.9373224 | 4.9440301 | 4.9373224 | 0 |
| 1782345420 | 4.9389257 | -0.02 | -0.45 | 4.9388401 | 4.9610318 | 4.9387641 | 0 |
| 1782259020 | 4.9610318 | -0.01 | -0.25 | 4.9871915 | 5.0117911 | 4.9610318 | 0 |
| 1782172620 | 4.9732985 | 0.02 | 0.32 | 4.9732985 | 4.9732985 | 4.9576283 | 0 |
| 1782086220 | 4.9576283 | -0.01 | -0.20 | 4.9576283 | 4.9676734 | 4.9576283 | 0 |
| 1781999820 | 4.9676734 | -0 | -0.00 | 4.9597141 | 4.9677594 | 4.9597141 | 0 |
| 1781913420 | 4.9677594 | 0.01 | 0.11 | 4.9677594 | 4.9677594 | 4.9623175 | 0 |
| 1781827020 | 4.9623175 | -0.07 | -1.45 | 5.0402783 | 5.0402783 | 4.9623175 | 0 |
| 1781740620 | 5.0352764 | -0.01 | -0.11 | 5.0352764 | 5.0406475 | 5.0352764 | 0 |
| 1781654220 | 5.0406475 | 0 | 0.07 | 5.040005 | 5.0406475 | 5.040005 | 0 |
| 1781567820 | 5.037324 | 0 | 0.06 | 5.037324 | 5.037324 | 5.0341791 | 0 |
| 1781481420 | 5.0341791 | -0 | -0.03 | 5.0341791 | 5.0341791 | 5.0341791 | 0 |
| 1781395020 | 5.0356668 | 0 | 0.00 | 5.0356668 | 5.0356668 | 5.0356668 | 0 |
| 1781308620 | 5.0356668 | 0.02 | 0.44 | 5.0166882 | 5.0356668 | 5.0166883 | 0 |
| 1781222220 | 5.0134055 | -0.02 | -0.33 | 5.0134055 | 5.0301767 | 5.0134055 | 0 |
| 1781135820 | 5.0301767 | -0 | -0.01 | 5.0353241 | 5.0353241 | 5.0301767 | 0 |
| 1781049420 | 5.0308048 | 0.02 | 0.31 | 5.0308048 | 5.0308048 | 5.0153769 | 0 |
| 1780963020 | 5.0153769 | -0.03 | -0.63 | 5.0153769 | 5.0469571 | 5.0153769 | 0 |
| 1780876620 | 5.0469571 | 0 | 0.00 | 5.0469571 | 5.0469571 | 5.0469571 | 0 |
| 1780790220 | 5.0469571 | 0 | 0.00 | 5.0469571 | 5.0469571 | 5.0469571 | 0 |
| 1780703820 | 5.0469571 | -0 | -0.06 | 5.0481049 | 5.0571493 | 5.0469571 | 0 |
| 1780617420 | 5.0497973 | -0 | -0.00 | 5.0448803 | 5.0497973 | 5.0448803 | 0 |
| 1780531020 | 5.049933 | -0 | -0.08 | 5.049933 | 5.0541558 | 5.049933 | 0 |
| 1780444620 | 5.0541557 | 0 | 0.04 | 5.0532522 | 5.0541557 | 5.0532522 | 0 |
| 1780358220 | 5.0522883 | 0.01 | 0.18 | 5.0522883 | 5.0522883 | 5.0434431 | 0 |
| 1780271820 | 5.0434431 | 0 | 0.00 | 5.0434431 | 5.0434431 | 5.0434431 | 0 |
| 1780185420 | 5.0434431 | 0 | 0.00 | 5.0434431 | 5.0434431 | 5.0434431 | 0 |
| 1780099020 | 5.0434431 | 0.02 | 0.32 | 5.0263368 | 5.0434431 | 5.03538 | 0 |
| 1780012620 | 5.027497 | -0.02 | -0.36 | 5.0434531 | 5.0434531 | 5.027497 | 0 |
| 1779926220 | 5.0456369 | -0.02 | -0.34 | 5.0530063 | 5.0530063 | 5.0456369 | 0 |
| 1779839820 | 5.0627808 | -0 | -0.03 | 5.0627808 | 5.0643165 | 5.0627808 | 0 |
| 1779753420 | 5.0643165 | 0.03 | 0.60 | 5.0643165 | 5.0643165 | 5.0343455 | 0 |
| 1779667020 | 5.0343455 | -0 | -0.09 | 5.0343455 | 5.0388323 | 5.0343455 | 0 |
| 1779580620 | 5.0388323 | 0 | 0.00 | 5.0388323 | 5.0388323 | 5.0386865 | 0 |
| 1779494220 | 5.0386865 | -0.01 | -0.15 | 5.0386865 | 5.0462507 | 5.0386865 | 0 |
| 1779407820 | 5.0462507 | -0 | -0.08 | 5.0460178 | 5.0462507 | 5.0406663 | 0 |
| 1779321420 | 5.0503077 | 0.02 | 0.35 | 5.031161 | 5.0503077 | 5.031161 | 0 |
| 1779235020 | 5.0326845 | 0.02 | 0.42 | 5.0345391 | 5.034741 | 5.0326845 | 0 |
| 1779148620 | 5.0116286 | -0.01 | -0.20 | 5.0116286 | 5.0217111 | 5.0116286 | 0 |
| 1779062220 | 5.0217111 | 0 | 0.00 | 5.0217111 | 5.0217111 | 5.0217111 | 0 |
| 1778975820 | 5.0217111 | 0.01 | 0.27 | 5.0217111 | 5.0217111 | 5.0081671 | 0 |
| 1778889420 | 5.0081671 | -0.05 | -0.92 | 5.045316 | 5.045316 | 5.0081671 | 0 |
| 1778803020 | 5.0549065 | -0.03 | -0.54 | 5.0746475 | 5.0822718 | 5.0549065 | 0 |
| 1778716620 | 5.0822718 | 0 | 0.09 | 5.0818196 | 5.0822718 | 5.0687285 | 0 |
| 1778630220 | 5.0774952 | -0.03 | -0.58 | 5.1026467 | 5.1026467 | 5.0774952 | 0 |
| 1778543820 | 5.1068946 | 0.02 | 0.35 | 5.1062747 | 5.1068946 | 5.104941 | 0 |
| 1778457420 | 5.0889076 | 0 | 0.00 | 5.0889076 | 5.0889076 | 5.0889076 | 0 |
| 1778371020 | 5.0889076 | 0 | 0.00 | 5.0889076 | 5.0889076 | 5.0889076 | 0 |
| 1778284620 | 5.0889076 | -0.01 | -0.24 | 5.1001848 | 5.1044689 | 5.0889076 | 0 |
| 1778198220 | 5.1013638 | 0.01 | 0.25 | 5.1189883 | 5.1189883 | 5.1013638 | 0 |
| 1778111820 | 5.0884479 | 0.01 | 0.22 | 5.0785561 | 5.1199361 | 5.0785561 | 0 |
| 1778025420 | 5.0772624 | 0.01 | 0.20 | 5.0789973 | 5.0789973 | 5.0670956 | 0 |
| 1777939020 | 5.0670956 | 0 | 0.04 | 5.0811855 | 5.0811855 | 5.0650579 | 0 |
| 1777852620 | 5.0650579 | 0 | 0.00 | 5.0650579 | 5.0650579 | 5.0650579 | 0 |
| 1777766220 | 5.0650579 | 0 | 0.00 | 5.0650579 | 5.0650579 | 5.0650579 | 0 |
| 1777679820 | 5.0650579 | 0 | 0.00 | 5.0650579 | 5.0650579 | 5.0650579 | 0 |
| 1777593420 | 5.0650579 | 0.01 | 0.13 | 5.0602367 | 5.075999 | 5.0481479 | 0 |
| 1777507020 | 5.0583455 | -0.01 | -0.27 | 5.0730609 | 5.0714409 | 5.0490781 | 0 |
| 1777420620 | 5.0718724 | -0.01 | -0.11 | 5.0779738 | 5.0762717 | 5.0513841 | 0 |
| 1777334220 | 5.0772224 | 0.01 | 0.26 | 5.0776334 | 5.0905122 | 5.0641535 | 0 |
| 1777247820 | 5.0641535 | -0.01 | -0.13 | 5.0641535 | 5.0641535 | 5.0641535 | 0 |
| 1777161420 | 5.0705834 | 0 | 0.00 | 5.0705834 | 5.0705834 | 5.0705834 | 0 |
| 1777075020 | 5.0705834 | 0.02 | 0.41 | 5.0518381 | 5.0767125 | 5.0482281 | 0 |
| 1776988620 | 5.050072 | -0.01 | -0.27 | 5.0595811 | 5.0697108 | 5.0448612 | 0 |
| 1776902220 | 5.0635758 | -0 | -0.03 | 5.0682205 | 5.0759311 | 5.0609064 | 0 |
| 1776815820 | 5.0651374 | -0.01 | -0.21 | 5.073258 | 5.083546 | 5.054269 | 0 |
| 1776729420 | 5.075878 | -0 | -0.05 | 5.0858179 | 5.0858179 | 5.058479 | 0 |
| 1776642960 | 5.0784716 | 0 | 0.00 | 5.0784716 | 5.0784716 | 5.0784716 | 0 |
| 1776556560 | 5.0784716 | -0 | -0.04 | 5.0784716 | 5.0807432 | 5.0784716 | 0 |
| 1776470220 | 5.0807432 | 0.01 | 0.15 | 5.0719438 | 5.0988761 | 5.0658557 | 0 |
| 1776383820 | 5.0733555 | -0.02 | -0.36 | 5.0910846 | 5.0959199 | 5.0713928 | 0 |
| 1776297420 | 5.0919332 | -0 | -0.03 | 5.0920012 | 5.0938134 | 5.0814137 | 0 |
| 1776211020 | 5.0934528 | 0.02 | 0.43 | 5.0710711 | 5.0987406 | 5.0708804 | 0 |
| 1776124620 | 5.0716439 | 0.02 | 0.40 | 5.0310259 | 5.0717394 | 5.0307875 | 0 |
| 1776038220 | 5.0515641 | -0 | -0.09 | 5.043184 | 5.0515641 | 5.043184 | 0 |
| 1775951820 | 5.0560881 | 0 | 0.00 | 5.0560881 | 5.0560881 | 5.0560881 | 0 |
| 1775865420 | 5.0560881 | 0.02 | 0.31 | 5.0375287 | 5.0571333 | 5.0331019 | 0 |
| 1775779020 | 5.0403459 | 0.01 | 0.27 | 5.0254158 | 5.0493366 | 5.0224503 | 0 |
| 1775692620 | 5.0267685 | -0 | -0.08 | 5.0336812 | 5.0586902 | 5.0221124 | 0 |
| 1775606220 | 5.0307268 | 0.06 | 1.30 | 4.9612562 | 5.0345622 | 4.9528768 | 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。
