Hot Features
プレミアム
Pound Sterling vs United States Dollar (GBPUSD)
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 | -0.002425 | -0.192914278441 | 1.257035 | 1.302895 | 1.2138 | 0 | 0 | FX |
| 4 | -0.01563 | -1.2304761305 | 1.27024 | 1.302895 | 1.2138 | 0 | 0 | FX |
| 12 | -0.05769 | -4.3960984531 | 1.3123 | 1.3132 | 1.2138 | 0 | 0 | FX |
| 26 | -0.01029 | -0.813503043719 | 1.2649 | 1.343465 | 1.2138 | 0 | 0 | FX |
| 52 | -0.01939 | -1.52197802198 | 1.274 | 1.343465 | 1.2138 | 0 | 0 | FX |
| 156 | -0.09507 | -7.04389188548 | 1.34968 | 1.375 | 1.0036 | 0 | 0 | FX |
| 260 | -0.054475 | -4.16130350588 | 1.309085 | 1.42431 | 1.0036 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735516620 | 1.257805 | 0 | 0.06 | 1.2571 | 1.25881 | 1.25628 | 0 |
| 1735430220 | 1.2571 | 0 | 0.01 | 1.2569999 | 1.25755 | 1.2569999 | 0 |
| 1735343760 | 1.2569999 | 0 | 0.33 | 1.2528649 | 1.2593 | 1.2505 | 0 |
| 1735257420 | 1.252825 | -0 | -0.12 | 1.254355 | 1.2548999 | 1.2501 | 0 |
| 1735171020 | 1.254335 | 0 | 0.07 | 1.2535 | 1.302895 | 1.2138 | 0 |
| 1735084620 | 1.2534 | 0 | 0.01 | 1.253325 | 1.2575 | 1.2519 | 0 |
| 1734998220 | 1.253325 | -0 | -0.29 | 1.25703 | 1.2585 | 1.2508999 | 0 |
| 1734911820 | 1.25692 | -0 | -0.01 | 1.2571 | 1.25825 | 1.25614 | 0 |
| 1734825420 | 1.2571 | 0 | 0.01 | 1.2569999 | 1.2571 | 1.25665 | 0 |
| 1734739020 | 1.2569999 | 0.01 | 0.58 | 1.24972 | 1.26139 | 1.2477 | 0 |
| 1734652620 | 1.24971 | -0.01 | -0.55 | 1.25705 | 1.26669 | 1.2494 | 0 |
| 1734566220 | 1.25662 | -0.01 | -1.15 | 1.27081 | 1.27281 | 1.2562 | 0 |
| 1734479820 | 1.2712 | 0 | 0.16 | 1.269025 | 1.27284 | 1.266595 | 0 |
| 1734393420 | 1.26918 | 0.01 | 0.57 | 1.26269 | 1.2699 | 1.262895 | 0 |
| 1734307020 | 1.262 | 0 | 0.00 | 1.262 | 1.262 | 1.262 | 0 |
| 1734220620 | 1.262 | 0 | 0.00 | 1.262 | 1.262 | 1.262 | 0 |
| 1734134220 | 1.262 | -0.01 | -0.45 | 1.26758 | 1.266845 | 1.26033 | 0 |
| 1734047820 | 1.267645 | -0.01 | -0.69 | 1.2765 | 1.2787949 | 1.2666 | 0 |
| 1733961420 | 1.27644 | -0 | -0.11 | 1.2779 | 1.27816 | 1.2713 | 0 |
| 1733875020 | 1.277855 | 0 | 0.23 | 1.274875 | 1.278 | 1.272405 | 0 |
| 1733788620 | 1.274875 | -0 | -0.00 | 1.27473 | 1.2799 | 1.2716 | 0 |
| 1733702220 | 1.27488 | 0 | 0.04 | 1.2744 | 1.27522 | 1.27265 | 0 |
| 1733615820 | 1.2744 | -0 | -0.01 | 1.2745 | 1.2745 | 1.2741499 | 0 |
| 1733529420 | 1.2745 | -0 | -0.11 | 1.276045 | 1.281075 | 1.26384 | 0 |
| 1733443020 | 1.275915 | 0.01 | 0.45 | 1.270085 | 1.2771999 | 1.2702 | 0 |
| 1733356620 | 1.27014 | 0 | 0.22 | 1.26735 | 1.2722 | 1.263015 | 0 |
| 1733270220 | 1.2674 | 0 | 0.13 | 1.2658799 | 1.27 | 1.263675 | 0 |
| 1733183820 | 1.265755 | -0 | -0.33 | 1.27023 | 1.2723 | 1.2616 | 0 |
| 1733097420 | 1.26993 | -0 | -0.28 | 1.27355 | 1.2744549 | 1.269645 | 0 |
| 1733011020 | 1.27355 | 0 | 0.02 | 1.2733 | 1.27375 | 1.2733 | 0 |
| 1732924620 | 1.2733 | 0 | 0.30 | 1.269585 | 1.2750999 | 1.26722 | 0 |
| 1732838220 | 1.269545 | 0 | 0.15 | 1.2677449 | 1.2697 | 1.2644 | 0 |
| 1732751820 | 1.267695 | 0.01 | 0.83 | 1.2574 | 1.269455 | 1.2566 | 0 |
| 1732665420 | 1.257315 | 0 | 0.23 | 1.253485 | 1.2617 | 1.2524 | 0 |
| 1732579020 | 1.2543899 | 0 | 0.11 | 1.259165 | 1.2614 | 1.2528999 | 0 |
| 1732492620 | 1.2529999 | 0 | 0.00 | 1.2529999 | 1.2529999 | 1.2529999 | 0 |
| 1732406220 | 1.2529999 | 0 | 0.00 | 1.2529999 | 1.2529999 | 1.2529999 | 0 |
| 1732319820 | 1.2529999 | -0.01 | -0.43 | 1.2586 | 1.25851 | 1.2486 | 0 |
| 1732233420 | 1.25842 | -0.01 | -0.55 | 1.26557 | 1.2658 | 1.2576449 | 0 |
| 1732147020 | 1.26538 | -0 | -0.31 | 1.2696 | 1.2715 | 1.2629999 | 0 |
| 1732060620 | 1.269345 | 0 | 0.12 | 1.26789 | 1.2695 | 1.2612 | 0 |
| 1731974220 | 1.26785 | 0.01 | 0.48 | 1.261725 | 1.2687 | 1.261295 | 0 |
| 1731887820 | 1.261735 | -0 | -0.02 | 1.2619499 | 1.264035 | 1.260995 | 0 |
| 1731801420 | 1.2619499 | 0 | 0.01 | 1.2618 | 1.2619499 | 1.2619499 | 0 |
| 1731715020 | 1.2618 | -0 | -0.37 | 1.26641 | 1.2697449 | 1.2597 | 0 |
| 1731628620 | 1.2665 | -0 | -0.32 | 1.270765 | 1.272065 | 1.26293 | 0 |
| 1731542220 | 1.270615 | -0 | -0.26 | 1.273665 | 1.27686 | 1.268655 | 0 |
| 1731455820 | 1.2739 | -0.01 | -1.04 | 1.287315 | 1.28472 | 1.2718 | 0 |
| 1731369420 | 1.2873 | -0 | -0.34 | 1.291515 | 1.2923 | 1.2855 | 0 |
| 1731283020 | 1.2916399 | -0 | -0.02 | 1.29215 | 1.29215 | 1.289625 | 0 |
| 1731196620 | 1.2919 | 0 | 0.00 | 1.2919 | 1.2919 | 1.2919 | 0 |
| 1731110220 | 1.2919 | -0.01 | -0.48 | 1.298325 | 1.297715 | 1.288365 | 0 |
| 1731023820 | 1.298145 | 0.01 | 0.77 | 1.288265 | 1.30093 | 1.2898 | 0 |
| 1730937420 | 1.288275 | -0.02 | -1.22 | 1.303965 | 1.2928 | 1.28343 | 0 |
| 1730851020 | 1.30423 | 0.01 | 0.68 | 1.2954 | 1.3049 | 1.2955 | 0 |
| 1730764620 | 1.295445 | 0 | 0.01 | 1.295355 | 1.2998 | 1.293385 | 0 |
| 1730678220 | 1.295275 | 0 | 0.19 | 1.2928 | 1.2972 | 1.29205 | 0 |
| 1730591820 | 1.2928 | 0 | 0.01 | 1.2927 | 1.2928 | 1.29205 | 0 |
| 1730505420 | 1.2927 | 0 | 0.24 | 1.289625 | 1.298065 | 1.2884 | 0 |
| 1730419020 | 1.289625 | -0.01 | -0.48 | 1.29561 | 1.300015 | 1.284365 | 0 |
| 1730332620 | 1.2959 | -0.01 | -0.41 | 1.301125 | 1.304335 | 1.2936 | 0 |
| 1730246220 | 1.301285 | 0 | 0.31 | 1.297375 | 1.3018 | 1.2959 | 0 |
| 1730159820 | 1.2972 | 0 | 0.11 | 1.29579 | 6.620912 | 1.2939 | 0 |
| 1730073420 | 1.295765 | -0 | -0.03 | 1.2961 | 1.297375 | 1.29563 | 0 |
| 1729986960 | 1.2961 | 0 | 0.00 | 1.2961 | 1.2961 | 1.2961 | 0 |
| 1729900620 | 1.2961 | -0 | -0.06 | 1.297155 | 1.2999 | 1.29535 | 0 |
| 1729814220 | 1.2969 | 0.01 | 0.43 | 1.29146 | 1.2989 | 1.2924 | 0 |
| 1729727820 | 1.29135 | -0.01 | -0.53 | 1.298035 | 1.2995 | 1.290785 | 0 |
| 1729641420 | 1.298235 | 0 | 0.00 | 1.298205 | 1.3016 | 1.2944199 | 0 |
| 1729555020 | 1.298225 | -0.01 | -0.53 | 1.305245 | 1.3051 | 1.2976 | 0 |
| 1729468620 | 1.30519 | -0 | -0.02 | 1.3053999 | 1.305795 | 1.30339 | 0 |
| 1729382220 | 1.3053999 | 0 | 0.01 | 1.3052999 | 1.3053999 | 1.30475 | 0 |
| 1729295820 | 1.3052999 | 0 | 0.28 | 1.301545 | 1.3070949 | 1.3019 | 0 |
| 1729209420 | 1.3017 | 0 | 0.22 | 1.299095 | 1.30242 | 1.29738 | 0 |
| 1729123020 | 1.2989 | -0.01 | -0.58 | 1.30648 | 1.3077 | 1.2976 | 0 |
| 1729036620 | 1.30653 | -0 | -0.00 | 1.30673 | 1.3103 | 1.30355 | 0 |
| 1728950220 | 1.306585 | 0 | 0.13 | 1.304835 | 1.3072 | 1.30298 | 0 |
| 1728863820 | 1.30484 | -0 | -0.16 | 1.307 | 1.30766 | 1.3046 | 0 |
| 1728777420 | 1.3069 | 0 | 0.00 | 1.3069 | 1.3069 | 1.3069 | 0 |
| 1728691020 | 1.3069 | 0 | 0.07 | 1.3061799 | 1.30841 | 1.304185 | 0 |
| 1728604620 | 1.30602 | -0 | -0.05 | 1.30661 | 1.30938 | 1.302135 | 0 |
| 1728518220 | 1.306735 | -0 | -0.20 | 1.309315 | 1.310195 | 1.30558 | 0 |
| 1728431820 | 1.309415 | 0 | 0.08 | 1.30855 | 1.311375 | 1.3063 | 0 |
| 1728345420 | 1.30837 | -0 | -0.31 | 1.31222 | 1.3132 | 1.305935 | 0 |
| 1728259020 | 1.312435 | -0 | -0.01 | 1.3126 | 1.3126 | 1.310555 | 0 |
| 1728172620 | 1.3126 | 0 | 0.00 | 1.3126 | 1.3126 | 1.31215 | 0 |
| 1728086220 | 1.3126 | -0 | -0.04 | 1.31288 | 1.317505 | 1.307 | 0 |
| 1727999820 | 1.313165 | -0.01 | -1.00 | 1.32612 | 1.3253 | 1.3092 | 0 |
| 1727913420 | 1.326465 | -0 | -0.06 | 1.32745 | 1.330575 | 1.324605 | 0 |
| 1727827020 | 1.32725 | -0.01 | -0.77 | 1.337765 | 1.3385149 | 1.32369 | 0 |
| 1727740620 | 1.337555 | -0 | -0.06 | 1.338355 | 1.3425 | 1.3351 | 0 |
| 1727654220 | 1.3383 | 0 | 0.09 | 1.3371 | 1.3385 | 1.337 | 0 |
| 1727567760 | 1.3371 | 0 | 0.00 | 1.3371 | 1.3371 | 1.3371 | 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
