Hot Features
プレミアム
Pound Sterling vs Somali Shilling (GBPSOS)
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 | -3.51524 | -0.456561087554 | 769.93859 | 769.93859 | 762.87776 | 0 | 0 | FX |
| 4 | 1.59314 | 0.208299826441 | 764.83021 | 771.10276 | 762.87776 | 0 | 0 | FX |
| 12 | 0.90579 | 0.118323869671 | 765.51756 | 779.56942 | 753.47878 | 0 | 0 | FX |
| 26 | 4.45568 | 0.584759718217 | 761.96767 | 788.44521 | 753.47878 | 0 | 0 | FX |
| 52 | -5.93843 | -0.76886637244 | 772.36178 | 788.44521 | 744.243 | 0 | 0 | FX |
| 156 | 49.05352 | 6.83796808126 | 717.36983 | 788.44521 | 689.47647 | 0 | 0 | FX |
| 260 | -53.09874 | -6.47923230477 | 819.52209 | 819.52209 | 569.355 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 766.42335 | -0.23 | -0.03 | 766.42335 | 766.6543 | 766.42335 | 0 |
| 1781308620 | 766.6543 | 3.35 | 0.44 | 763.72149 | 766.6543 | 763.72149 | 0 |
| 1781222220 | 763.30572 | -2.22 | -0.29 | 763.30572 | 765.52915 | 763.30572 | 0 |
| 1781135820 | 765.52915 | 0.04 | 0.01 | 766.17693 | 766.17693 | 765.52915 | 0 |
| 1781049420 | 765.48485 | 2.61 | 0.34 | 765.48485 | 765.48485 | 762.87776 | 0 |
| 1780963020 | 762.87776 | -7.06 | -0.92 | 762.87776 | 769.93859 | 762.87776 | 0 |
| 1780876620 | 769.93859 | 0 | 0.00 | 769.93859 | 769.93859 | 769.93859 | 0 |
| 1780790220 | 769.93859 | 0 | 0.00 | 769.93859 | 769.93859 | 769.93859 | 0 |
| 1780703820 | 769.93859 | 1.51 | 0.20 | 768.18176 | 769.93859 | 768.30607 | 0 |
| 1780617420 | 768.43042 | -0.27 | -0.04 | 767.94059 | 768.43042 | 767.94059 | 0 |
| 1780531020 | 768.70527 | -0.85 | -0.11 | 768.70527 | 769.55548 | 768.70527 | 0 |
| 1780444620 | 769.55548 | -0.12 | -0.02 | 769.96478 | 769.96478 | 769.55548 | 0 |
| 1780358220 | 769.671 | 2.85 | 0.37 | 769.671 | 769.671 | 766.81955 | 0 |
| 1780271820 | 766.81955 | 0 | 0.00 | 766.81955 | 766.81955 | 766.81955 | 0 |
| 1780185420 | 766.81955 | 0 | 0.00 | 766.81955 | 766.81955 | 766.81955 | 0 |
| 1780099020 | 766.81955 | 1.4 | 0.18 | 765.24548 | 766.81955 | 765.24548 | 0 |
| 1780012620 | 765.4177 | -2.65 | -0.35 | 767.84116 | 767.84116 | 765.4177 | 0 |
| 1779926220 | 768.07168 | -2.56 | -0.33 | 769.15073 | 769.15073 | 768.07168 | 0 |
| 1779839820 | 770.63412 | -0.47 | -0.06 | 770.63412 | 771.10276 | 770.63412 | 0 |
| 1779753420 | 771.10276 | 4.63 | 0.60 | 771.10276 | 771.10276 | 766.47315 | 0 |
| 1779667020 | 766.47315 | -0.68 | -0.09 | 766.47315 | 767.15626 | 766.47315 | 0 |
| 1779580620 | 767.15626 | 0.07 | 0.01 | 767.15626 | 767.15626 | 767.08523 | 0 |
| 1779494220 | 767.08523 | -0.43 | -0.06 | 767.08523 | 767.51316 | 767.08523 | 0 |
| 1779407820 | 767.51316 | 1.63 | 0.21 | 767.51316 | 767.51316 | 765.88518 | 0 |
| 1779321420 | 765.88518 | -0.55 | -0.07 | 765.88518 | 766.43915 | 765.88518 | 0 |
| 1779235020 | 766.43915 | 3.24 | 0.42 | 766.43915 | 766.43915 | 763.20096 | 0 |
| 1779148620 | 763.20096 | -1.63 | -0.21 | 763.20096 | 764.83021 | 763.20096 | 0 |
| 1779062220 | 764.83021 | -0.31 | -0.04 | 764.83021 | 764.83021 | 764.83021 | 0 |
| 1778975820 | 765.14224 | 0 | 0.00 | 765.14224 | 765.14224 | 765.14224 | 0 |
| 1778889420 | 765.14224 | -7.54 | -0.98 | 768.19762 | 768.19762 | 765.14224 | 0 |
| 1778803020 | 772.68581 | 0.78 | 0.10 | 772.68581 | 772.68581 | 771.90959 | 0 |
| 1778716620 | 771.90959 | -2.01 | -0.26 | 773.87062 | 773.87062 | 771.90959 | 0 |
| 1778630220 | 773.91971 | -3.78 | -0.49 | 776.89864 | 776.89864 | 773.40679 | 0 |
| 1778543820 | 777.70262 | 0.27 | 0.03 | 777.59472 | 777.70262 | 777.43214 | 0 |
| 1778457420 | 777.43214 | 0 | 0.00 | 777.43214 | 777.43214 | 777.43214 | 0 |
| 1778370960 | 777.43214 | 0.07 | 0.01 | 777.43214 | 777.43214 | 777.36023 | 0 |
| 1778284620 | 777.36023 | 0.08 | 0.01 | 777.11525 | 777.36023 | 777.11525 | 0 |
| 1778198220 | 777.27693 | -2.29 | -0.29 | 779.40708 | 779.40708 | 777.27693 | 0 |
| 1778111820 | 779.56942 | 5.99 | 0.77 | 773.80573 | 779.56942 | 773.80573 | 0 |
| 1778025420 | 773.57725 | -0.39 | -0.05 | 773.86847 | 773.96586 | 773.57725 | 0 |
| 1777939020 | 773.96586 | 0.81 | 0.10 | 773.96586 | 773.96586 | 773.15718 | 0 |
| 1777852620 | 773.15718 | 0 | 0.00 | 773.15718 | 773.15718 | 773.15718 | 0 |
| 1777766220 | 773.15718 | 0 | 0.00 | 773.15718 | 773.15718 | 773.15718 | 0 |
| 1777679820 | 773.15718 | 0 | 0.00 | 773.15718 | 773.15718 | 773.15718 | 0 |
| 1777593420 | 773.15718 | 0.86 | 0.11 | 773.15718 | 773.15718 | 772.2979 | 0 |
| 1777507020 | 772.2979 | 1.85 | 0.24 | 772.2979 | 772.2979 | 770.44568 | 0 |
| 1777420620 | 770.44568 | -4.58 | -0.59 | 775.19558 | 775.19558 | 770.44568 | 0 |
| 1777334220 | 775.02106 | 4.03 | 0.52 | 775.04791 | 775.1374 | 770.99544 | 0 |
| 1777247820 | 770.99544 | 0.27 | 0.03 | 770.99544 | 770.99544 | 770.99544 | 0 |
| 1777161420 | 770.72889 | 0 | 0.00 | 770.72889 | 770.72889 | 770.72889 | 0 |
| 1777075020 | 770.72889 | -0.19 | -0.02 | 770.72889 | 770.91404 | 770.72889 | 0 |
| 1776988620 | 770.91404 | -1.8 | -0.23 | 774.6162 | 774.6162 | 770.91404 | 0 |
| 1776902220 | 772.71785 | 0.45 | 0.06 | 773.15525 | 773.52453 | 772.71785 | 0 |
| 1776815820 | 772.27131 | -0.37 | -0.05 | 772.1046 | 772.27131 | 772.1046 | 0 |
| 1776729420 | 772.64113 | -0.15 | -0.02 | 773.91134 | 773.91134 | 772.64113 | 0 |
| 1776642960 | 772.79345 | 0 | 0.00 | 772.79345 | 772.79345 | 772.79345 | 0 |
| 1776556560 | 772.79345 | -1.72 | -0.22 | 772.79345 | 774.51599 | 772.79345 | 0 |
| 1776470220 | 774.51599 | 1.48 | 0.19 | 773.80712 | 774.51599 | 772.98397 | 0 |
| 1776383820 | 773.03783 | -1.34 | -0.17 | 773.80712 | 773.93543 | 773.03783 | 0 |
| 1776297420 | 774.37688 | -0.9 | -0.12 | 775.91018 | 775.91018 | 774.37688 | 0 |
| 1776211020 | 775.28115 | 7.08 | 0.92 | 775.28115 | 775.28115 | 768.19623 | 0 |
| 1776124620 | 768.19623 | 0.3 | 0.04 | 767.9732 | 768.19623 | 767.67119 | 0 |
| 1776038220 | 767.89831 | -0.07 | -0.01 | 767.79262 | 767.89831 | 767.79262 | 0 |
| 1775951820 | 767.9732 | 0 | 0.00 | 767.9732 | 767.9732 | 767.9732 | 0 |
| 1775865420 | 767.9732 | 1.76 | 0.23 | 767.9732 | 767.9732 | 766.2175 | 0 |
| 1775779020 | 766.2175 | -2.29 | -0.30 | 765.68535 | 768.5052 | 765.68535 | 0 |
| 1775692620 | 768.5052 | 11.5 | 1.52 | 757.35504 | 768.5052 | 757.35504 | 0 |
| 1775606220 | 757.00773 | 2.42 | 0.32 | 757.00773 | 757.00773 | 754.58929 | 0 |
| 1775519820 | 754.58929 | 0 | 0.00 | 754.58929 | 754.58929 | 754.58929 | 0 |
| 1775433420 | 754.58929 | 0 | 0.00 | 754.58929 | 754.58929 | 754.58929 | 0 |
| 1775347020 | 754.58929 | 0 | 0.00 | 754.58929 | 754.58929 | 754.58929 | 0 |
| 1775260620 | 754.58929 | 1.11 | 0.15 | 754.58929 | 754.58929 | 754.58929 | 0 |
| 1775174220 | 753.47878 | -7.12 | -0.94 | 761.01368 | 761.01368 | 753.47878 | 0 |
| 1775087820 | 760.60329 | 6.2 | 0.82 | 760.60329 | 760.60329 | 754.40182 | 0 |
| 1775001420 | 754.40182 | -1.4 | -0.19 | 755.39423 | 755.39423 | 754.40182 | 0 |
| 1774915020 | 755.80291 | -3.38 | -0.44 | 757.4789 | 757.4789 | 755.80291 | 0 |
| 1774828620 | 759.17952 | 0 | 0.00 | 759.17952 | 759.17952 | 759.17952 | 0 |
| 1774742220 | 759.17952 | 0 | 0.00 | 759.17952 | 759.17952 | 759.17952 | 0 |
| 1774655820 | 759.17952 | -2.12 | -0.28 | 761.40048 | 761.49732 | 759.17952 | 0 |
| 1774569420 | 761.29487 | -4.95 | -0.65 | 766.30211 | 766.30211 | 761.29487 | 0 |
| 1774483020 | 766.24899 | 1.07 | 0.14 | 765.18705 | 766.24899 | 765.18705 | 0 |
| 1774396620 | 765.18263 | 1.58 | 0.21 | 763.66768 | 765.54083 | 763.66768 | 0 |
| 1774310220 | 763.60588 | -1.91 | -0.25 | 763.12357 | 763.60588 | 763.12357 | 0 |
| 1774223820 | 765.51756 | 0 | 0.00 | 765.51756 | 765.51756 | 765.51756 | 0 |
| 1774137420 | 765.51756 | -0.02 | -0.00 | 765.51756 | 765.53528 | 765.51756 | 0 |
| 1774051020 | 765.53528 | 6.66 | 0.88 | 759.73155 | 765.53528 | 759.63462 | 0 |
| 1773964620 | 758.87761 | -4.72 | -0.62 | 763.84387 | 763.84387 | 758.87761 | 0 |
| 1773878220 | 763.59638 | 3.73 | 0.49 | 760.09308 | 763.59638 | 760.09308 | 0 |
| 1773791820 | 759.86874 | 2.16 | 0.28 | 758.24939 | 759.86874 | 758.24939 | 0 |
| 1773705420 | 757.70986 | 1.52 | 0.20 | 757.88815 | 757.73894 | 757.70986 | 0 |
| 1773619020 | 756.18889 | -0.45 | -0.06 | 756.18889 | 756.18889 | 756.18889 | 0 |
| 1773532620 | 756.63486 | 0 | 0.00 | 756.63486 | 756.63486 | 756.63486 | 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。
