Hot Features
プレミアム
Pound Sterling vs Tunisian Dinar (GBPTND)
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 | -0.0289429 | -0.722856980018 | 4.0039594 | 4.0039594 | 3.9750165 | 0 | 0 | FX |
| 4 | -0.0563179 | -1.39700393001 | 4.0313344 | 4.0368536 | 3.9750165 | 0 | 0 | FX |
| 12 | -0.0353581 | -0.881665767582 | 4.0103746 | 4.0783437 | 3.9750165 | 0 | 0 | FX |
| 26 | 0.0046262 | 0.116517512145 | 3.9703903 | 4.0783437 | 3.8938915 | 0 | 0 | FX |
| 52 | 0.0676429 | 1.73116028629 | 3.9073736 | 4.0783437 | 3.8912697 | 0 | 0 | FX |
| 156 | 0.1148152 | 2.97433193445 | 3.8602013 | 4.0783437 | 3.4399831 | 0 | 0 | FX |
| 260 | 0.3069786 | 8.36901385343 | 3.6680379 | 4.0783437 | 3.3294002 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732319820 | 3.9770467 | -0.02 | -0.50 | 4.0007933 | 4.0007933 | 3.9770467 | 0 |
| 1732233420 | 3.9971176 | -0 | -0.04 | 3.9972403 | 3.9978879 | 3.9971176 | 0 |
| 1732147020 | 3.9986797 | 0.02 | 0.45 | 3.984078 | 3.9986797 | 3.984078 | 0 |
| 1732060620 | 3.9808374 | -0 | -0.12 | 3.9876496 | 3.9876496 | 3.9808374 | 0 |
| 1731974220 | 3.9854318 | -0.02 | -0.46 | 3.9996404 | 3.9996404 | 3.9854318 | 0 |
| 1731887820 | 4.0039594 | 0 | 0.00 | 4.0039594 | 4.0039594 | 4.0039594 | 0 |
| 1731801420 | 4.0039594 | 0 | 0.02 | 4.0039594 | 4.0039594 | 4.0039594 | 0 |
| 1731715020 | 4.0031669 | 0.01 | 0.18 | 3.9989417 | 4.0031669 | 3.9989417 | 0 |
| 1731628620 | 3.9961545 | -0.02 | -0.49 | 4.0263597 | 4.0283943 | 3.9961545 | 0 |
| 1731542220 | 4.0156634 | -0.02 | -0.43 | 4.0050625 | 4.0156634 | 4.0050625 | 0 |
| 1731455820 | 4.0329302 | 0 | 0.04 | 4.0289637 | 4.0329302 | 4.0289638 | 0 |
| 1731369420 | 4.0314227 | 0 | 0.11 | 4.0314227 | 4.0314227 | 4.0268206 | 0 |
| 1731283020 | 4.0268206 | -0 | -0.00 | 4.0268206 | 4.0268206 | 4.0268206 | 0 |
| 1731196620 | 4.0269659 | 0 | 0.00 | 4.0269659 | 4.0269659 | 4.0269659 | 0 |
| 1731110220 | 4.0269659 | 0 | 0.08 | 4.026651 | 4.0269659 | 4.026651 | 0 |
| 1731023820 | 4.0237717 | -0.01 | -0.16 | 4.0353092 | 4.0353092 | 4.0237717 | 0 |
| 1730937420 | 4.0302684 | 0.01 | 0.36 | 4.0302684 | 4.0302684 | 4.0158455 | 0 |
| 1730851020 | 4.0158455 | 0.01 | 0.27 | 4.0158455 | 4.0158455 | 4.0050648 | 0 |
| 1730764620 | 4.0050648 | 0 | 0.12 | 4.0106782 | 4.0122562 | 4.0050648 | 0 |
| 1730678220 | 4.0004517 | 0 | 0.00 | 4.0004517 | 4.0004517 | 4.0004517 | 0 |
| 1730591820 | 4.0004517 | -0 | -0.04 | 4.0004517 | 4.0019264 | 4.0004517 | 0 |
| 1730505420 | 4.0019264 | -0.01 | -0.20 | 3.9815566 | 4.0019264 | 3.9815566 | 0 |
| 1730419020 | 4.0098841 | -0.02 | -0.45 | 4.0123659 | 4.0123659 | 4.0098841 | 0 |
| 1730332620 | 4.0278951 | 0.01 | 0.14 | 4.0227769 | 4.0278951 | 4.0216888 | 0 |
| 1730246220 | 4.0223658 | -0.01 | -0.36 | 4.0336336 | 4.0336336 | 4.0223658 | 0 |
| 1730159820 | 4.0368536 | 0.01 | 0.14 | 4.0368536 | 4.0368536 | 4.0313344 | 0 |
| 1730073420 | 4.0313344 | 0 | 0.00 | 4.0313344 | 4.0313344 | 4.0313344 | 0 |
| 1729986960 | 4.0313344 | 0 | 0.00 | 4.0313344 | 4.0313344 | 4.0313344 | 0 |
| 1729900620 | 4.0313344 | -0.01 | -0.24 | 4.0296003 | 4.0313344 | 4.0281184 | 0 |
| 1729814220 | 4.0410049 | -0 | -0.11 | 4.0267893 | 4.0410049 | 4.0267893 | 0 |
| 1729727820 | 4.0453765 | 0.02 | 0.52 | 4.0353165 | 4.0453765 | 4.0346133 | 0 |
| 1729641420 | 4.024263 | -0 | -0.07 | 4.0259225 | 4.0259225 | 4.024263 | 0 |
| 1729555020 | 4.0268891 | -0.01 | -0.23 | 4.0279219 | 4.0279219 | 4.0268891 | 0 |
| 1729468620 | 4.0363286 | 0 | 0.00 | 4.0363286 | 4.0363286 | 4.0363286 | 0 |
| 1729382220 | 4.0363286 | -0 | -0.01 | 4.0268826 | 4.0367656 | 4.0268826 | 0 |
| 1729295820 | 4.0367656 | 0.01 | 0.33 | 4.038458 | 4.038458 | 4.0367656 | 0 |
| 1729209420 | 4.0236126 | 0 | 0.05 | 4.0231218 | 4.0236126 | 4.0231218 | 0 |
| 1729123020 | 4.0217514 | 0 | 0.05 | 4.0227091 | 4.0227091 | 4.0217514 | 0 |
| 1729036620 | 4.0197901 | 0 | 0.08 | 4.0275273 | 4.0275273 | 4.0197901 | 0 |
| 1728950220 | 4.0167254 | -0.01 | -0.13 | 4.0227515 | 4.0227515 | 4.0167254 | 0 |
| 1728863820 | 4.0221026 | 0 | 0.01 | 4.0221026 | 4.0221026 | 4.0221026 | 0 |
| 1728777420 | 4.0216943 | 0 | 0.00 | 4.0216943 | 4.0216943 | 4.0216943 | 0 |
| 1728691020 | 4.0216943 | -0.01 | -0.29 | 4.0278549 | 4.0278549 | 4.0216943 | 0 |
| 1728604620 | 4.0334676 | 0.01 | 0.35 | 4.021382 | 4.0334676 | 4.021382 | 0 |
| 1728518220 | 4.0193655 | 0 | 0.07 | 4.0203595 | 4.0203595 | 4.0193655 | 0 |
| 1728431820 | 4.0166206 | 0 | 0.00 | 4.0210434 | 4.0210434 | 4.0166206 | 0 |
| 1728345420 | 4.0164915 | -0.01 | -0.28 | 4.0352881 | 4.0352881 | 4.0164915 | 0 |
| 1728259020 | 4.0276998 | 0 | 0.00 | 4.0276998 | 4.0276998 | 4.0276998 | 0 |
| 1728172620 | 4.0276998 | -0 | -0.10 | 4.0332376 | 4.0332376 | 4.0276998 | 0 |
| 1728086220 | 4.0315506 | 0.01 | 0.19 | 4.0252043 | 4.0315506 | 4.0252043 | 0 |
| 1727999820 | 4.0238396 | -0.02 | -0.50 | 4.0482697 | 4.0482697 | 4.0143603 | 0 |
| 1727913420 | 4.0439217 | -0.01 | -0.20 | 4.0474419 | 4.0474419 | 4.0439217 | 0 |
| 1727827020 | 4.0520363 | -0.02 | -0.41 | 4.0804507 | 4.0783436 | 4.0520363 | 0 |
| 1727740620 | 4.068889 | 0.02 | 0.54 | 4.0433204 | 4.068889 | 4.0433204 | 0 |
| 1727654220 | 4.0470052 | 0 | 0.00 | 4.0470052 | 4.0470052 | 4.0470052 | 0 |
| 1727567760 | 4.0470052 | 0 | 0.00 | 4.0470052 | 4.0470052 | 4.0470052 | 0 |
| 1727481360 | 4.0470052 | -0.02 | -0.52 | 4.0676075 | 4.0676075 | 4.0470052 | 0 |
| 1727395020 | 4.0680467 | 0.03 | 0.69 | 4.0447582 | 4.0680467 | 4.0447582 | 0 |
| 1727308620 | 4.0402374 | -0.01 | -0.27 | 4.0444708 | 4.0444708 | 4.0402374 | 0 |
| 1727222220 | 4.0513704 | 0.02 | 0.40 | 4.0498648 | 4.0513704 | 4.0498648 | 0 |
| 1727135820 | 4.0351495 | 0.01 | 0.26 | 4.0336174 | 4.0351495 | 4.0336174 | 0 |
| 1727049420 | 4.0247589 | 0 | 0.00 | 4.0247589 | 4.0247589 | 4.0247589 | 0 |
| 1726963020 | 4.0247589 | -0 | -0.03 | 4.0247589 | 4.0353264 | 4.0247589 | 0 |
| 1726876620 | 4.0258371 | -0 | -0.04 | 4.0252694 | 4.0258371 | 4.0252694 | 0 |
| 1726790220 | 4.0273776 | 0.02 | 0.59 | 4.0075832 | 4.0273776 | 4.0075832 | 0 |
| 1726703820 | 4.0038712 | 0.01 | 0.33 | 3.989372 | 4.0038712 | 3.9879325 | 0 |
| 1726617420 | 3.9905764 | -0.01 | -0.35 | 4.0051512 | 4.0051512 | 3.9905764 | 0 |
| 1726531020 | 4.0046046 | 0.02 | 0.39 | 3.9902119 | 4.0046046 | 3.9902119 | 0 |
| 1726444620 | 3.9888884 | 0 | 0.11 | 3.9852062 | 3.9888884 | 3.9852062 | 0 |
| 1726358220 | 3.9846167 | 0 | 0.00 | 3.9846167 | 3.9846167 | 3.9846167 | 0 |
| 1726271820 | 3.9846167 | 0 | 0.08 | 3.9869575 | 3.9869575 | 3.9846167 | 0 |
| 1726185420 | 3.9813871 | -0.01 | -0.31 | 3.9924922 | 3.9924922 | 3.9813871 | 0 |
| 1726099020 | 3.9937455 | -0.01 | -0.20 | 4.0007591 | 4.0007591 | 3.9937455 | 0 |
| 1726012620 | 4.0016372 | 0.01 | 0.17 | 3.9940553 | 4.0016372 | 3.9940553 | 0 |
| 1725926220 | 3.9950251 | -0 | -0.05 | 3.9944082 | 3.9979137 | 3.9944082 | 0 |
| 1725839820 | 3.9970363 | 0 | 0.00 | 3.9970363 | 3.9970363 | 3.9970363 | 0 |
| 1725753420 | 3.9970363 | -0 | -0.05 | 3.9970363 | 3.9989325 | 3.9939587 | 0 |
| 1725667020 | 3.9989325 | -0.01 | -0.15 | 4.0045534 | 4.0045534 | 3.9989325 | 0 |
| 1725580620 | 4.0050283 | 0 | 0.03 | 4.0038438 | 4.0053846 | 4.0038438 | 0 |
| 1725494220 | 4.0038438 | -0.02 | -0.59 | 4.018574 | 4.018574 | 4.0038438 | 0 |
| 1725407820 | 4.0276745 | 0.02 | 0.43 | 4.01278 | 4.0276745 | 4.01278 | 0 |
| 1725321420 | 4.0103745 | 0 | 0.04 | 4.0103745 | 4.0103745 | 4.0089174 | 0 |
| 1725235020 | 4.008965 | 0 | 0.00 | 4.008965 | 4.008965 | 4.008965 | 0 |
| 1725148620 | 4.008965 | 0 | 0.00 | 4.008965 | 4.008965 | 4.008965 | 0 |
| 1725062220 | 4.008965 | -0.02 | -0.39 | 4.0221517 | 4.0221517 | 4.008965 | 0 |
| 1724975820 | 4.0246867 | 0.02 | 0.39 | 4.0093253 | 4.0246867 | 4.0093253 | 0 |
| 1724889420 | 4.0088973 | 0.01 | 0.38 | 4.0151609 | 4.0151609 | 3.9939148 | 0 |
| 1724803020 | 3.9939148 | -0.02 | -0.59 | 4.017739 | 4.017739 | 3.9939148 | 0 |
| 1724716620 | 4.0174543 | 0.01 | 0.35 | 4.0055721 | 4.0174543 | 4.0055721 | 0 |
| 1724630220 | 4.0035398 | 0 | 0.00 | 4.0035398 | 4.0035398 | 4.0035398 | 0 |
| 1724543820 | 4.0035398 | -0 | -0.07 | 4.0035398 | 4.0062106 | 4.0035398 | 0 |
| 1724457420 | 4.0062106 | 0.02 | 0.60 | 3.9828731 | 4.0062106 | 3.9828731 | 0 |
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
