Hot Features
プレミアム
Pound Sterling vs Uganda New Shilling (GBPUGX)
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 | 77.8748 | 1.60516381133 | 4851.5173 | 4929.3921 | 4851.5173 | 0 | 0 | FX |
| 4 | -113.4237 | -2.24921362386 | 5042.8158 | 5052.6925 | 4816.662 | 0 | 0 | FX |
| 12 | -107.8955 | -2.14193646597 | 5037.2876 | 5129.6293 | 4816.662 | 0 | 0 | FX |
| 26 | 74.8722 | 1.54231935479 | 4854.5199 | 5129.6293 | 4638.8124 | 0 | 0 | FX |
| 52 | 46.8993 | 0.96056055628 | 4882.4928 | 5129.6293 | 4550.6426 | 0 | 0 | FX |
| 156 | 221.1565 | 4.69722670633 | 4708.2356 | 5129.6293 | 4478.968 | 0 | 0 | FX |
| 260 | 7.7547 | 0.157563415785 | 4921.6374 | 5129.6293 | 4010.4059 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783468620 | 4899.8659 | 16.25 | 0.33 | 4883.6732 | 4899.8659 | 4883.2445 | 0 |
| 1783382220 | 4883.6161 | 9.15 | 0.19 | 4877.3938 | 4883.6161 | 4874.8567 | 0 |
| 1783295820 | 4874.4633 | 0 | 0.00 | 4874.4633 | 4874.4633 | 4874.4633 | 0 |
| 1783209360 | 4874.4633 | -3.84 | -0.08 | 4875.9992 | 4878.305 | 4874.4633 | 0 |
| 1783123020 | 4878.305 | -6.52 | -0.13 | 4883.1751 | 4884.1161 | 4873.2409 | 0 |
| 1783036620 | 4884.8292 | 29.63 | 0.61 | 4884.8292 | 4884.8292 | 4855.1983 | 0 |
| 1782950220 | 4855.1983 | 5.54 | 0.11 | 4851.5173 | 4855.1983 | 4851.5173 | 0 |
| 1782863820 | 4849.6593 | -0.18 | -0.00 | 4850.0037 | 4855.7787 | 4849.4905 | 0 |
| 1782777420 | 4849.8349 | -2.77 | -0.06 | 4851.8426 | 4851.8426 | 4848.7659 | 0 |
| 1782691020 | 4852.6019 | -0.03 | -0.00 | 4852.6019 | 4852.6019 | 4852.6019 | 0 |
| 1782604620 | 4852.63 | 0 | 0.00 | 4852.63 | 4852.63 | 4852.63 | 0 |
| 1782518220 | 4852.63 | -18.29 | -0.38 | 4869.787 | 4870.9172 | 4852.63 | 0 |
| 1782431820 | 4870.9172 | 17.65 | 0.36 | 4851.8582 | 4872.1326 | 4851.8582 | 0 |
| 1782345420 | 4853.2652 | 18.09 | 0.37 | 4853.2652 | 4853.2652 | 4835.1775 | 0 |
| 1782259020 | 4835.1775 | 1.17 | 0.02 | 4840.0004 | 4840.0004 | 4834.0114 | 0 |
| 1782172620 | 4834.0114 | 17.35 | 0.36 | 4834.0114 | 4834.0114 | 4816.662 | 0 |
| 1782086220 | 4816.662 | 0 | 0.00 | 4816.662 | 4816.662 | 4816.662 | 0 |
| 1781999820 | 4816.662 | -0.19 | -0.00 | 4816.662 | 4816.8566 | 4816.662 | 0 |
| 1781913420 | 4816.8566 | -7.21 | -0.15 | 4816.8566 | 4824.0707 | 4816.8566 | 0 |
| 1781827020 | 4824.0707 | -71.86 | -1.47 | 4824.0707 | 4895.9339 | 4824.0707 | 0 |
| 1781740620 | 4895.9339 | -72.64 | -1.46 | 4895.9339 | 4968.5705 | 4895.9339 | 0 |
| 1781654220 | 4968.5705 | -19.32 | -0.39 | 4990.3097 | 4990.3097 | 4968.5705 | 0 |
| 1781567820 | 4987.8859 | -40.5 | -0.81 | 4987.8859 | 5028.386 | 4987.8859 | 0 |
| 1781481420 | 5028.386 | -1.63 | -0.03 | 5028.386 | 5028.386 | 5028.386 | 0 |
| 1781395020 | 5030.0177 | 0 | 0.00 | 5030.0177 | 5030.0177 | 5030.0177 | 0 |
| 1781308620 | 5030.0177 | -4.44 | -0.09 | 5037.7804 | 5037.7804 | 5030.0177 | 0 |
| 1781222220 | 5034.4548 | -8.36 | -0.17 | 5034.4548 | 5042.8158 | 5034.4548 | 0 |
| 1781135820 | 5042.8158 | -9.88 | -0.20 | 5042.8158 | 5052.6925 | 5042.8158 | 0 |
| 1781049420 | 5052.6925 | 19.65 | 0.39 | 5052.6925 | 5052.6925 | 5033.042 | 0 |
| 1780963020 | 5033.042 | -43.55 | -0.86 | 5033.042 | 5076.5945 | 5033.042 | 0 |
| 1780876620 | 5076.5945 | 0 | 0.00 | 5076.5945 | 5076.5945 | 5076.5945 | 0 |
| 1780790220 | 5076.5945 | 0 | 0.00 | 5076.5945 | 5076.5945 | 5076.5945 | 0 |
| 1780703820 | 5076.5945 | 14.02 | 0.28 | 5060.848 | 5076.5945 | 5061.7254 | 0 |
| 1780617420 | 5062.5739 | -1.95 | -0.04 | 5062.5739 | 5064.5222 | 5062.5739 | 0 |
| 1780531020 | 5064.5222 | -5.71 | -0.11 | 5064.5222 | 5070.2303 | 5064.5222 | 0 |
| 1780444620 | 5070.2303 | -6.57 | -0.13 | 5078.9721 | 5078.9721 | 5070.2303 | 0 |
| 1780358220 | 5076.7994 | 18.89 | 0.37 | 5076.7994 | 5076.7994 | 5057.9083 | 0 |
| 1780271820 | 5057.9083 | 0 | 0.00 | 5057.9083 | 5057.9083 | 5057.9083 | 0 |
| 1780185420 | 5057.9083 | 0 | 0.00 | 5057.9083 | 5057.9083 | 5057.9083 | 0 |
| 1780099020 | 5057.9083 | -0.63 | -0.01 | 5057.4633 | 5057.9083 | 5057.4633 | 0 |
| 1780012620 | 5058.5431 | -11.52 | -0.23 | 5068.3611 | 5068.3611 | 5058.5431 | 0 |
| 1779926220 | 5070.0582 | -20.75 | -0.41 | 5081.1304 | 5081.1304 | 5070.0582 | 0 |
| 1779839820 | 5090.8122 | 4.59 | 0.09 | 5090.8122 | 5090.8122 | 5086.2188 | 0 |
| 1779753420 | 5086.2188 | 7.24 | 0.14 | 5086.2188 | 5086.2188 | 5078.9832 | 0 |
| 1779667020 | 5078.9832 | -4.53 | -0.09 | 5078.9832 | 5083.5098 | 5078.9832 | 0 |
| 1779580620 | 5083.5098 | 0.03 | 0.00 | 5083.5098 | 5083.5098 | 5083.4804 | 0 |
| 1779494220 | 5083.4804 | 3.36 | 0.07 | 5083.4804 | 5083.4804 | 5080.118 | 0 |
| 1779407820 | 5080.118 | 21.58 | 0.43 | 5080.118 | 5080.118 | 5058.5388 | 0 |
| 1779321420 | 5058.5388 | 2.11 | 0.04 | 5058.5388 | 5058.5388 | 5056.4261 | 0 |
| 1779235020 | 5056.4261 | 22.46 | 0.45 | 5056.4261 | 5056.4261 | 5033.9675 | 0 |
| 1779148620 | 5033.9675 | 9.38 | 0.19 | 5033.9675 | 5033.9675 | 5024.583 | 0 |
| 1779062220 | 5024.583 | 0 | 0.00 | 5024.583 | 5024.583 | 5024.583 | 0 |
| 1778975820 | 5024.583 | -1.91 | -0.04 | 5024.583 | 5026.4884 | 5024.583 | 0 |
| 1778889420 | 5026.4884 | -29.66 | -0.59 | 5026.4884 | 5056.144 | 5026.4884 | 0 |
| 1778803020 | 5056.144 | -8.49 | -0.17 | 5056.144 | 5064.634 | 5056.144 | 0 |
| 1778716620 | 5064.634 | -25.21 | -0.50 | 5089.437 | 5089.437 | 5064.634 | 0 |
| 1778630220 | 5089.8479 | -26.62 | -0.52 | 5086.5039 | 5116.4646 | 5086.5039 | 0 |
| 1778543820 | 5116.4646 | 19.63 | 0.39 | 5115.8139 | 5116.4646 | 5097.3091 | 0 |
| 1778457420 | 5096.8376 | 0 | 0.00 | 5096.8376 | 5096.8376 | 5096.8376 | 0 |
| 1778371020 | 5096.8376 | 0 | 0.00 | 5096.8376 | 5096.8376 | 5096.8376 | 0 |
| 1778284620 | 5096.8376 | 10.45 | 0.21 | 5085.5683 | 5096.8376 | 5085.5683 | 0 |
| 1778198220 | 5086.3912 | -43.24 | -0.84 | 5092.1881 | 5129.6292 | 5086.3912 | 0 |
| 1778111820 | 5129.6292 | 19.71 | 0.39 | 5111.1883 | 5129.6292 | 5111.1883 | 0 |
| 1778025420 | 5109.9158 | 25.81 | 0.51 | 5111.7506 | 5111.7506 | 5084.1082 | 0 |
| 1777939020 | 5084.1082 | -2.97 | -0.06 | 5084.1082 | 5087.075 | 5084.1082 | 0 |
| 1777852620 | 5087.075 | 0 | 0.00 | 5087.075 | 5087.075 | 5087.075 | 0 |
| 1777766220 | 5087.075 | 0 | 0.00 | 5087.075 | 5087.075 | 5087.075 | 0 |
| 1777679820 | 5087.075 | 0 | 0.00 | 5087.075 | 5087.075 | 5087.075 | 0 |
| 1777593420 | 5087.075 | 53.32 | 1.06 | 5087.075 | 5087.075 | 5033.7545 | 0 |
| 1777507020 | 5033.7545 | 20.21 | 0.40 | 5033.7545 | 5033.7545 | 5013.5423 | 0 |
| 1777420620 | 5013.5423 | -31.66 | -0.63 | 5046.3641 | 5046.3641 | 5013.5423 | 0 |
| 1777334220 | 5045.1989 | 25.89 | 0.52 | 5045.1698 | 5046.5973 | 5019.3094 | 0 |
| 1777247820 | 5019.3094 | 1.19 | 0.02 | 5019.3094 | 5019.3094 | 5019.3094 | 0 |
| 1777161420 | 5018.1235 | 0 | 0.00 | 5018.1235 | 5018.1235 | 5018.1235 | 0 |
| 1777075020 | 5018.1235 | -0.44 | -0.01 | 5018.1235 | 5018.5626 | 5018.1235 | 0 |
| 1776988620 | 5018.5626 | 8.87 | 0.18 | 5021.8567 | 5021.8567 | 5018.5626 | 0 |
| 1776902220 | 5009.6937 | 3.23 | 0.06 | 5014.4725 | 5014.4725 | 5006.4634 | 0 |
| 1776815820 | 5006.4634 | -2.58 | -0.05 | 5005.4519 | 5006.4634 | 5005.3706 | 0 |
| 1776729420 | 5009.0451 | 1.54 | 0.03 | 5014.7526 | 5014.7526 | 5009.0451 | 0 |
| 1776642960 | 5007.5089 | 0 | 0.00 | 5007.5089 | 5007.5089 | 5007.5089 | 0 |
| 1776556560 | 5007.5089 | -11.19 | -0.22 | 5007.5089 | 5018.6994 | 5007.5089 | 0 |
| 1776470220 | 5018.6994 | 20.71 | 0.41 | 5008.8871 | 5018.6994 | 4997.9906 | 0 |
| 1776383820 | 4997.9906 | -8.83 | -0.18 | 5003.0751 | 5003.7358 | 4997.9906 | 0 |
| 1776297420 | 5006.8164 | -26.24 | -0.52 | 5037.2876 | 5037.2876 | 5006.8164 | 0 |
| 1776211020 | 5033.0592 | 13.24 | 0.26 | 5033.0592 | 5033.0592 | 5019.8241 | 0 |
| 1776124620 | 5019.8241 | 48.1 | 0.97 | 4972.2647 | 5019.8241 | 4971.7227 | 0 |
| 1776038220 | 4971.7227 | -0.43 | -0.01 | 4971.7227 | 4971.7227 | 4971.7227 | 0 |
| 1775951820 | 4972.1506 | 0 | 0.00 | 4972.1506 | 4972.1506 | 4972.1506 | 0 |
| 1775865420 | 4972.1506 | 31.34 | 0.63 | 4972.1506 | 4972.1506 | 4940.8102 | 0 |
| 1775779020 | 4940.8102 | -33.71 | -0.68 | 4937.3504 | 4974.5235 | 4937.3504 | 0 |
| 1775692620 | 4974.5235 | 0.4 | 0.01 | 4976.6308 | 4976.6308 | 4974.5235 | 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。
