Hot Features
プレミアム
Pound Sterling vs Swaziland Lilangeni (GBPSZL)
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 | 0.027328 | 0.125786377742 | 21.725723 | 21.81774 | 21.672227 | 0 | 0 | FX |
| 4 | -0.269165 | -1.22224302949 | 22.022216 | 22.186922 | 21.672227 | 0 | 0 | FX |
| 12 | -0.929591 | -4.09824834338 | 22.682642 | 22.685436 | 21.672227 | 0 | 0 | FX |
| 26 | -0.676245 | -3.01500769351 | 22.429296 | 22.83561 | 21.395194 | 0 | 0 | FX |
| 52 | -2.549803 | -10.491784216 | 24.302854 | 24.576534 | 21.395194 | 0 | 0 | FX |
| 156 | -1.713528 | -7.30199318784 | 23.466579 | 25.460072 | 21.395194 | 0 | 0 | FX |
| 260 | 1.859489 | 9.34718980945 | 19.893562 | 25.460072 | 18.020443 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782172620 | 21.753051 | -0.02 | -0.09 | 21.753051 | 21.772116 | 21.753051 | 0 |
| 1782086220 | 21.772116 | -0.05 | -0.21 | 21.772116 | 21.816985 | 21.772116 | 0 |
| 1781999820 | 21.81774 | 0 | 0.00 | 21.81774 | 21.81774 | 21.81774 | 0 |
| 1781913420 | 21.81774 | 0.07 | 0.30 | 21.81774 | 21.81774 | 21.75144 | 0 |
| 1781827020 | 21.75144 | -0.01 | -0.03 | 21.75144 | 21.758038 | 21.75144 | 0 |
| 1781740620 | 21.758038 | 0.09 | 0.40 | 21.758038 | 21.758038 | 21.672227 | 0 |
| 1781654220 | 21.672227 | -0.04 | -0.17 | 21.725723 | 21.725723 | 21.672227 | 0 |
| 1781567820 | 21.708769 | -0.12 | -0.53 | 21.708769 | 21.824817 | 21.708769 | 0 |
| 1781481420 | 21.824817 | 0 | 0.00 | 21.824817 | 21.824817 | 21.824817 | 0 |
| 1781395020 | 21.824817 | -0.01 | -0.03 | 21.824817 | 21.831773 | 21.824817 | 0 |
| 1781308620 | 21.831773 | -0.22 | -1.01 | 22.069117 | 22.069117 | 21.831773 | 0 |
| 1781222220 | 22.05442 | -0.13 | -0.60 | 22.05442 | 22.186922 | 22.05442 | 0 |
| 1781135820 | 22.186922 | 0.16 | 0.72 | 22.046048 | 22.186922 | 22.046048 | 0 |
| 1781049420 | 22.027793 | -0.01 | -0.06 | 22.027793 | 22.039974 | 22.027793 | 0 |
| 1780963020 | 22.039974 | 0.13 | 0.60 | 22.039974 | 22.039974 | 21.909452 | 0 |
| 1780876620 | 21.909452 | 0 | 0.00 | 21.909452 | 21.909452 | 21.909452 | 0 |
| 1780790220 | 21.909452 | 0 | 0.00 | 21.909452 | 21.909452 | 21.909452 | 0 |
| 1780703820 | 21.909452 | 0.04 | 0.19 | 21.860879 | 21.909452 | 21.865174 | 0 |
| 1780617420 | 21.867828 | -0.02 | -0.09 | 21.866595 | 21.867828 | 21.866595 | 0 |
| 1780531020 | 21.887609 | 0.09 | 0.42 | 21.887609 | 21.887609 | 21.797132 | 0 |
| 1780444620 | 21.797132 | -0.07 | -0.32 | 21.876391 | 21.876391 | 21.797132 | 0 |
| 1780358220 | 21.868044 | 0.08 | 0.37 | 21.868044 | 21.868044 | 21.788134 | 0 |
| 1780271820 | 21.788134 | 0 | 0.00 | 21.788134 | 21.788134 | 21.788134 | 0 |
| 1780185420 | 21.788134 | 0 | 0.00 | 21.788134 | 21.788134 | 21.788134 | 0 |
| 1780099020 | 21.788134 | -0.16 | -0.74 | 21.946955 | 21.946955 | 21.788134 | 0 |
| 1780012620 | 21.951515 | -0.02 | -0.11 | 21.96866 | 21.96866 | 21.951515 | 0 |
| 1779926220 | 21.975002 | -0.05 | -0.21 | 21.98008 | 21.98008 | 21.975002 | 0 |
| 1779839820 | 22.022216 | -0 | -0.01 | 22.022216 | 22.024057 | 22.022216 | 0 |
| 1779753420 | 22.024057 | -0.09 | -0.42 | 22.024057 | 22.11763 | 22.024057 | 0 |
| 1779667020 | 22.11763 | -0.02 | -0.09 | 22.11763 | 22.137342 | 22.11763 | 0 |
| 1779580620 | 22.137342 | 0 | 0.01 | 22.137342 | 22.137342 | 22.135293 | 0 |
| 1779494220 | 22.135293 | -0.11 | -0.49 | 22.135293 | 22.245232 | 22.135293 | 0 |
| 1779407820 | 22.245232 | 0.01 | 0.06 | 22.245232 | 22.245232 | 22.231463 | 0 |
| 1779321420 | 22.231463 | -0.08 | -0.36 | 22.231463 | 22.31197 | 22.231463 | 0 |
| 1779235020 | 22.31197 | 0.02 | 0.10 | 22.31197 | 22.31197 | 22.28909 | 0 |
| 1779148620 | 22.28909 | 0.12 | 0.53 | 22.28909 | 22.28909 | 22.170656 | 0 |
| 1779062220 | 22.170656 | -0.01 | -0.04 | 22.170656 | 22.170656 | 22.170656 | 0 |
| 1778975820 | 22.179319 | 0 | 0.00 | 22.179319 | 22.179319 | 22.179319 | 0 |
| 1778889420 | 22.179319 | 0 | 0.01 | 22.047226 | 22.179319 | 22.047226 | 0 |
| 1778803020 | 22.176036 | -0.05 | -0.25 | 22.176036 | 22.230678 | 22.176036 | 0 |
| 1778716620 | 22.230678 | -0.14 | -0.65 | 22.374331 | 22.374331 | 22.230678 | 0 |
| 1778630220 | 22.375622 | 0.02 | 0.07 | 22.339675 | 22.375622 | 22.339675 | 0 |
| 1778543820 | 22.358919 | 0.06 | 0.25 | 22.355559 | 22.358919 | 22.30304 | 0 |
| 1778457420 | 22.30304 | 0 | 0.00 | 22.30304 | 22.30304 | 22.30304 | 0 |
| 1778370960 | 22.30304 | 0 | 0.01 | 22.306135 | 22.306135 | 22.300977 | 0 |
| 1778284620 | 22.300977 | 0.12 | 0.53 | 22.178311 | 22.300977 | 22.178311 | 0 |
| 1778198220 | 22.18331 | -0.05 | -0.21 | 22.225307 | 22.225307 | 22.18331 | 0 |
| 1778111820 | 22.22955 | -0.42 | -1.84 | 22.654119 | 22.654119 | 22.22955 | 0 |
| 1778025420 | 22.646905 | -0.01 | -0.02 | 22.655431 | 22.655431 | 22.646905 | 0 |
| 1777939020 | 22.652099 | -0.03 | -0.15 | 22.652099 | 22.685436 | 22.652099 | 0 |
| 1777852620 | 22.685436 | 0 | 0.00 | 22.685436 | 22.685436 | 22.685436 | 0 |
| 1777766220 | 22.685436 | 0 | 0.00 | 22.685436 | 22.685436 | 22.685436 | 0 |
| 1777679820 | 22.685436 | 0 | 0.00 | 22.685436 | 22.685436 | 22.685436 | 0 |
| 1777593420 | 22.685436 | 0.28 | 1.27 | 22.685436 | 22.685436 | 22.401486 | 0 |
| 1777507020 | 22.401486 | 0.06 | 0.25 | 22.401486 | 22.401486 | 22.345956 | 0 |
| 1777420620 | 22.345956 | 0.02 | 0.07 | 22.335517 | 22.345956 | 22.328684 | 0 |
| 1777334220 | 22.330489 | -0.1 | -0.42 | 22.33152 | 22.4255 | 22.329973 | 0 |
| 1777247820 | 22.4255 | 0.01 | 0.02 | 22.4255 | 22.4255 | 22.4255 | 0 |
| 1777161420 | 22.420201 | 0 | 0.00 | 22.420201 | 22.420201 | 22.420201 | 0 |
| 1777075020 | 22.420201 | 0.08 | 0.34 | 22.420201 | 22.420201 | 22.344884 | 0 |
| 1776988620 | 22.344884 | 0.13 | 0.57 | 22.272074 | 22.344884 | 22.272074 | 0 |
| 1776902220 | 22.218514 | 0.1 | 0.45 | 22.143871 | 22.218514 | 22.143871 | 0 |
| 1776815820 | 22.11919 | -0.01 | -0.06 | 22.11752 | 22.11919 | 22.112457 | 0 |
| 1776729420 | 22.13327 | -0.02 | -0.10 | 22.187525 | 22.187525 | 22.13327 | 0 |
| 1776642960 | 22.155475 | 0 | 0.00 | 22.155475 | 22.155475 | 22.155475 | 0 |
| 1776556560 | 22.155475 | -0.05 | -0.22 | 22.155475 | 22.204987 | 22.155475 | 0 |
| 1776470220 | 22.204987 | 0.03 | 0.12 | 22.200251 | 22.204987 | 22.160937 | 0 |
| 1776383820 | 22.179479 | -0.04 | -0.17 | 22.200251 | 22.202425 | 22.179479 | 0 |
| 1776297420 | 22.216597 | 0.01 | 0.05 | 22.225419 | 22.225419 | 22.216597 | 0 |
| 1776211020 | 22.206507 | 0.01 | 0.03 | 22.206507 | 22.206507 | 22.200509 | 0 |
| 1776124620 | 22.200509 | 0.15 | 0.68 | 22.04737 | 22.200509 | 22.04737 | 0 |
| 1776038220 | 22.050405 | -0 | -0.01 | 22.04737 | 22.050405 | 22.04737 | 0 |
| 1775951820 | 22.052176 | 0 | 0.00 | 22.052176 | 22.052176 | 22.052176 | 0 |
| 1775865420 | 22.052176 | -0.04 | -0.20 | 22.052176 | 22.096369 | 22.052176 | 0 |
| 1775779020 | 22.096369 | 0.03 | 0.13 | 22.080896 | 22.096369 | 22.068608 | 0 |
| 1775692620 | 22.068608 | -0.31 | -1.38 | 22.3893 | 22.3893 | 22.068608 | 0 |
| 1775606220 | 22.377237 | -0.05 | -0.23 | 22.377237 | 22.429188 | 22.377237 | 0 |
| 1775519820 | 22.429188 | 0 | 0.00 | 22.429188 | 22.429188 | 22.429188 | 0 |
| 1775433420 | 22.429188 | 0 | 0.00 | 22.429188 | 22.429188 | 22.429188 | 0 |
| 1775347020 | 22.429188 | 0 | 0.00 | 22.429188 | 22.429188 | 22.429188 | 0 |
| 1775260620 | 22.429188 | 0.03 | 0.15 | 22.429188 | 22.429188 | 22.429188 | 0 |
| 1775174220 | 22.395922 | 0.05 | 0.23 | 22.357688 | 22.395922 | 22.357688 | 0 |
| 1775087820 | 22.34499 | -0.29 | -1.29 | 22.34499 | 22.637423 | 22.34499 | 0 |
| 1775001420 | 22.637423 | -0.06 | -0.26 | 22.682642 | 22.682642 | 22.637423 | 0 |
| 1774915020 | 22.697003 | -0.11 | -0.48 | 22.756484 | 22.756484 | 22.697003 | 0 |
| 1774828620 | 22.806784 | 0 | 0.00 | 22.806784 | 22.806784 | 22.806784 | 0 |
| 1774742220 | 22.806784 | 0 | 0.00 | 22.806784 | 22.806784 | 22.806784 | 0 |
| 1774655820 | 22.806784 | 0.02 | 0.10 | 22.786127 | 22.806784 | 22.789552 | 0 |
| 1774569420 | 22.783361 | 0.19 | 0.82 | 22.599542 | 22.784546 | 22.599542 | 0 |
| 1774483020 | 22.597975 | -0.23 | -0.99 | 22.825452 | 22.825452 | 22.597975 | 0 |
| 1774396620 | 22.824925 | 0.18 | 0.78 | 22.64873 | 22.83561 | 22.64873 | 0 |
| 1774310220 | 22.647682 | 0.04 | 0.19 | 22.533147 | 22.647682 | 22.533147 | 0 |
| 1774223820 | 22.604357 | 0 | 0.00 | 22.604357 | 22.604357 | 22.604357 | 0 |
| 1774137420 | 22.604357 | -0 | -0.00 | 22.604357 | 22.60488 | 22.604357 | 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。
