Hot Features
プレミアム
Pound Sterling vs Swedish Krona (GBPSEK)
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 | -0.0071 | -0.0559495665879 | 12.69 | 12.6936 | 12.54665 | 0 | 0 | FX |
| 4 | 0.1004 | 0.797933637989 | 12.5825 | 12.762795 | 12.40015 | 0 | 0 | FX |
| 12 | 0.1187 | 0.944747775425 | 12.5642 | 12.762795 | 12.339265 | 0 | 0 | FX |
| 26 | 0.2956 | 2.38631501619 | 12.3873 | 12.762795 | 0.15 | 0 | 0 | FX |
| 52 | -0.31835 | -2.44861071051 | 13.00125 | 13.102 | 0.15 | 0 | 0 | FX |
| 156 | -1.08705 | -7.89436417707 | 13.76995 | 14.153002 | 0.15 | 0 | 0 | FX |
| 260 | 0.7885 | 6.62917002959 | 11.8944 | 18.318 | 0.15 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781999820 | 12.6829 | 0 | 0.00 | 12.6829 | 12.6829 | 12.6829 | 0 |
| 1781913420 | 12.6829 | 0.03 | 0.20 | 12.6565 | 12.6936 | 12.655595 | 0 |
| 1781827020 | 12.6576 | 0 | 0.04 | 12.6541 | 12.6783 | 12.6165 | 0 |
| 1781740620 | 12.653 | 0.08 | 0.63 | 12.5744 | 12.6567 | 12.54665 | 0 |
| 1781654220 | 12.5741 | -0.04 | -0.29 | 12.6116 | 12.624145 | 12.55535 | 0 |
| 1781567820 | 12.6106 | -0.02 | -0.13 | 12.62945 | 12.64125 | 12.5742 | 0 |
| 1781481420 | 12.6271 | -0.06 | -0.50 | 12.69 | 12.69 | 12.598225 | 0 |
| 1781395020 | 12.69 | 0 | 0.00 | 12.69 | 12.69 | 12.69 | 0 |
| 1781308620 | 12.69 | 0.02 | 0.14 | 12.67205 | 12.6939 | 12.60594 | 0 |
| 1781222220 | 12.6721 | -0.05 | -0.39 | 12.72275 | 12.762795 | 12.6558 | 0 |
| 1781135820 | 12.7222 | 0.04 | 0.31 | 12.68265 | 12.7432 | 12.66407 | 0 |
| 1781049420 | 12.68285 | 0.09 | 0.71 | 12.5928 | 12.706845 | 12.5663 | 0 |
| 1780963020 | 12.5933 | -0.03 | -0.25 | 12.62525 | 12.63695 | 12.5604 | 0 |
| 1780876620 | 12.6249 | -0.01 | -0.06 | 12.6324 | 12.65685 | 12.55554 | 0 |
| 1780790220 | 12.6324 | 0 | 0.00 | 12.6324 | 12.6324 | 12.6324 | 0 |
| 1780703820 | 12.6324 | 0.04 | 0.35 | 12.58755 | 12.6472 | 12.54217 | 0 |
| 1780617420 | 12.5885 | -0.03 | -0.20 | 12.61129 | 12.627755 | 12.5603 | 0 |
| 1780531020 | 12.61435 | 0.06 | 0.48 | 12.555 | 12.64815 | 12.550525 | 0 |
| 1780444620 | 12.5542 | 0.02 | 0.16 | 12.5345 | 12.56962 | 12.4935 | 0 |
| 1780358220 | 12.53425 | 0.09 | 0.75 | 12.44295 | 12.54912 | 12.43482 | 0 |
| 1780271820 | 12.4411 | 0 | 0.03 | 12.4372 | 12.4757 | 12.42168 | 0 |
| 1780185420 | 12.4372 | 0 | 0.00 | 12.4372 | 12.4372 | 12.4372 | 0 |
| 1780099020 | 12.4372 | -0 | -0.02 | 12.44095 | 12.4621 | 12.4074 | 0 |
| 1780012620 | 12.4403 | -0.04 | -0.35 | 12.4826 | 12.507 | 12.40015 | 0 |
| 1779926220 | 12.4835 | -0.02 | -0.16 | 12.503275 | 12.518695 | 12.41884 | 0 |
| 1779839820 | 12.5039 | -0.05 | -0.38 | 12.55129 | 12.6016 | 12.49916 | 0 |
| 1779753420 | 12.55165 | -0.01 | -0.05 | 12.55875 | 12.5904 | 12.5017 | 0 |
| 1779667020 | 12.5583 | -0.02 | -0.19 | 12.5825 | 12.5825 | 12.53985 | 0 |
| 1779580620 | 12.5825 | 0 | 0.00 | 12.5825 | 12.5825 | 12.5825 | 0 |
| 1779494220 | 12.5825 | 0.03 | 0.28 | 12.5475 | 12.6001 | 12.53151 | 0 |
| 1779407820 | 12.5477 | -0.01 | -0.04 | 12.55225 | 12.593495 | 12.525065 | 0 |
| 1779321420 | 12.55315 | -0.04 | -0.33 | 12.593615 | 12.61561 | 12.52049 | 0 |
| 1779235020 | 12.59435 | -0.01 | -0.04 | 12.6022 | 12.63105 | 12.5805 | 0 |
| 1779148620 | 12.5994 | 0.01 | 0.08 | 12.588395 | 12.64953 | 12.560755 | 0 |
| 1779062220 | 12.5897 | -0.01 | -0.09 | 12.6015 | 12.6015 | 12.5128 | 0 |
| 1778975820 | 12.6015 | 0 | 0.00 | 12.6015 | 12.6015 | 12.6015 | 0 |
| 1778889420 | 12.6015 | 0 | 0.00 | 12.597725 | 12.6247 | 12.567 | 0 |
| 1778803020 | 12.6009 | -0.01 | -0.10 | 12.6131 | 12.628045 | 12.5194 | 0 |
| 1778716620 | 12.613 | 0.03 | 0.25 | 12.58055 | 12.6215 | 12.5726 | 0 |
| 1778630220 | 12.58095 | 0.03 | 0.27 | 12.5449 | 12.6071 | 12.5141 | 0 |
| 1778543820 | 12.54655 | -0.02 | -0.13 | 12.5708 | 12.5886 | 12.5247 | 0 |
| 1778457420 | 12.5625 | 0 | 0.00 | 12.5625 | 12.5625 | 12.5625 | 0 |
| 1778371020 | 12.5625 | 0 | 0.00 | 12.5625 | 12.5625 | 12.5625 | 0 |
| 1778284620 | 12.5625 | -0.02 | -0.13 | 12.57928 | 12.58735 | 12.5133 | 0 |
| 1778198220 | 12.57835 | 0.01 | 0.11 | 12.56525 | 12.59254 | 12.518845 | 0 |
| 1778111820 | 12.564 | 0.02 | 0.17 | 12.5436 | 12.593 | 12.4869 | 0 |
| 1778025420 | 12.5424 | -0.03 | -0.27 | 12.57585 | 12.5934 | 12.53213 | 0 |
| 1777939020 | 12.57635 | 0.06 | 0.46 | 12.5193 | 12.593215 | 12.5136 | 0 |
| 1777852620 | 12.51855 | 0.01 | 0.06 | 12.5105 | 12.58802 | 12.5086 | 0 |
| 1777766220 | 12.5105 | 0 | 0.00 | 12.5105 | 12.5105 | 12.5105 | 0 |
| 1777679820 | 12.5105 | -0.05 | -0.43 | 12.564415 | 12.5779 | 12.49454 | 0 |
| 1777593420 | 12.56445 | 0.01 | 0.09 | 12.55365 | 12.59899 | 12.4944 | 0 |
| 1777507020 | 12.5537 | 0.03 | 0.21 | 12.5271 | 12.5763 | 12.49758 | 0 |
| 1777420620 | 12.5273 | 0.05 | 0.40 | 12.478035 | 12.54776 | 12.48782 | 0 |
| 1777334220 | 12.4775 | -0.02 | -0.15 | 12.49501 | 12.50465 | 12.440565 | 0 |
| 1777247820 | 12.496 | 0.02 | 0.13 | 12.4799 | 12.5116 | 12.471565 | 0 |
| 1777161420 | 12.4799 | 0 | 0.00 | 12.4799 | 12.4799 | 12.4799 | 0 |
| 1777075020 | 12.4799 | 0.01 | 0.06 | 12.4722 | 12.5055 | 12.44884 | 0 |
| 1776988620 | 12.47205 | 0.04 | 0.33 | 12.43135 | 12.48585 | 12.425585 | 0 |
| 1776902220 | 12.4312 | 0.02 | 0.18 | 12.40675 | 12.46825 | 12.3673 | 0 |
| 1776815820 | 12.4083 | 0.06 | 0.50 | 12.34735 | 12.43733 | 12.34195 | 0 |
| 1776729420 | 12.347 | -0.04 | -0.35 | 12.400575 | 12.40545 | 12.339265 | 0 |
| 1776642960 | 12.3906 | 0 | 0.00 | 12.3906 | 12.3906 | 12.3906 | 0 |
| 1776556560 | 12.3906 | 0 | 0.00 | 12.3906 | 12.3906 | 12.3906 | 0 |
| 1776470220 | 12.3906 | -0.05 | -0.39 | 12.4382 | 12.439935 | 12.34195 | 0 |
| 1776383820 | 12.4389 | 0.01 | 0.10 | 12.42645 | 12.45425 | 12.4026 | 0 |
| 1776297420 | 12.427 | -0.03 | -0.23 | 12.45375 | 12.4961 | 12.4135 | 0 |
| 1776211020 | 12.45595 | 0.04 | 0.34 | 12.41355 | 12.48635 | 12.37682 | 0 |
| 1776124620 | 12.4136 | -0.1 | -0.79 | 12.5057 | 12.517375 | 12.3842 | 0 |
| 1776038220 | 12.5121 | 0.03 | 0.22 | 12.4842 | 12.53186 | 12.4833 | 0 |
| 1775951820 | 12.4842 | 0 | 0.00 | 12.4842 | 12.4842 | 12.4842 | 0 |
| 1775865420 | 12.4842 | 0.01 | 0.05 | 12.47825 | 12.50925 | 12.4096 | 0 |
| 1775779020 | 12.478 | -0.01 | -0.06 | 12.4855 | 12.5255 | 12.4364 | 0 |
| 1775692620 | 12.48604 | -0.03 | -0.25 | 12.5132 | 12.51483 | 12.3658 | 0 |
| 1775606220 | 12.51745 | 0.01 | 0.07 | 12.50865 | 12.6626 | 12.48965 | 0 |
| 1775519820 | 12.5093 | 0 | 0.03 | 12.5068 | 12.53324 | 12.441035 | 0 |
| 1775433420 | 12.50585 | -0.01 | -0.11 | 12.5199 | 12.5199 | 12.4825 | 0 |
| 1775347020 | 12.5199 | 0 | 0.00 | 12.5199 | 12.5199 | 12.5199 | 0 |
| 1775260620 | 12.5199 | 0.04 | 0.35 | 12.47333 | 12.5261 | 12.4701 | 0 |
| 1775174220 | 12.476355 | -0.05 | -0.38 | 12.52515 | 12.57805 | 12.4373 | 0 |
| 1775087820 | 12.5236 | 0 | 0.02 | 12.52075 | 12.54868 | 12.44665 | 0 |
| 1775001420 | 12.520715 | -0.08 | -0.61 | 12.5977 | 12.6465 | 12.50798 | 0 |
| 1774915020 | 12.59705 | 0.05 | 0.38 | 12.5499 | 12.616005 | 12.540165 | 0 |
| 1774828620 | 12.5492 | -0.02 | -0.12 | 12.5642 | 12.56545 | 12.508895 | 0 |
| 1774742220 | 12.5642 | 0 | 0.00 | 12.5642 | 12.5642 | 12.5642 | 0 |
| 1774655820 | 12.5642 | -0 | -0.03 | 12.5694 | 12.5868 | 12.5213 | 0 |
| 1774569420 | 12.567665 | 0.07 | 0.55 | 12.49905 | 12.5969 | 12.48285 | 0 |
| 1774483020 | 12.4992 | 0.01 | 0.10 | 12.48817 | 12.50665 | 12.439 | 0 |
| 1774396620 | 12.4866 | -0.05 | -0.37 | 12.53039 | 12.5675 | 12.454335 | 0 |
| 1774310220 | 12.533275 | 0.07 | 0.55 | 12.4706 | 12.59805 | 12.46742 | 0 |
| 1774223820 | 12.4641 | 0 | 0.00 | 12.4641 | 12.4641 | 12.4641 | 0 |
| 1774137420 | 12.4641 | 0 | 0.00 | 12.4641 | 12.4641 | 12.4641 | 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。
