Hot Features
プレミアム
Pound Sterling vs Venezuelan Bolivar Soberano (GBPVES)
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 | 67.20378 | 8.14386540887 | 825.2074 | 892.41118 | 825.2074 | 0 | 0 | FX |
| 4 | 133.33471 | 17.5653857378 | 759.07647 | 892.41118 | 750.79917 | 0 | 0 | FX |
| 12 | 246.05006 | 38.0669647952 | 646.36112 | 3453.7315 | 643.6461 | 0 | 0 | FX |
| 26 | 472.85487 | 112.703553428 | 419.55631 | 3453.7315 | 309.3528 | 0 | 0 | FX |
| 52 | 741.0428 | 489.562483261 | 151.36838 | 15966687 | 86.777401 | 0 | 0 | FX |
| 156 | 856.388059 | 2377.32887997 | 36.023121 | 15966687 | 36.023121 | 0 | 0 | FX |
| 260 | -4465839.88882 | -99.9800209388 | 4466732.3 | 15966687 | 4.9498707 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 892.41118 | 39.75 | 4.66 | 892.41118 | 892.41118 | 852.66115 | 0 |
| 1783295820 | 852.66115 | 0 | 0.00 | 852.66115 | 852.66115 | 852.66115 | 0 |
| 1783209360 | 852.66115 | 0 | 0.00 | 852.66115 | 852.66115 | 852.66115 | 0 |
| 1783123020 | 852.66115 | 0 | 0.00 | 852.66115 | 852.66115 | 852.66115 | 0 |
| 1783036620 | 852.66115 | 12.35 | 1.47 | 852.66115 | 852.66115 | 840.3099 | 0 |
| 1782950220 | 840.3099 | 15.1 | 1.83 | 826.3581 | 840.3099 | 825.2074 | 0 |
| 1782863820 | 825.2074 | 0 | 0.00 | 825.2074 | 825.2074 | 825.2074 | 0 |
| 1782777420 | 825.2074 | 5.68 | 0.69 | 824.21781 | 825.20952 | 819.52457 | 0 |
| 1782691020 | 819.52457 | 0 | 0.00 | 819.52457 | 819.52457 | 819.52457 | 0 |
| 1782604620 | 819.52457 | 0 | 0.00 | 819.52457 | 819.52457 | 819.52457 | 0 |
| 1782518220 | 819.52457 | 0.1 | 0.01 | 819.52457 | 819.52457 | 819.4272 | 0 |
| 1782431820 | 819.4272 | 2.23 | 0.27 | 819.4272 | 819.4272 | 817.19421 | 0 |
| 1782345420 | 817.19421 | -0.12 | -0.01 | 817.19421 | 817.31073 | 817.19421 | 0 |
| 1782259020 | 817.31073 | 14.49 | 1.81 | 817.31073 | 817.31073 | 817.31073 | 0 |
| 1782172620 | 802.81765 | 0 | 0.00 | 802.81765 | 802.81765 | 802.81765 | 0 |
| 1782086220 | 802.81765 | 0 | 0.00 | 802.81765 | 802.81765 | 802.81765 | 0 |
| 1781999820 | 802.81765 | 0 | 0.00 | 802.81765 | 802.81765 | 802.81765 | 0 |
| 1781913420 | 802.81765 | 2.56 | 0.32 | 800.20004 | 802.81765 | 788.30284 | 0 |
| 1781827020 | 800.25832 | 0 | 0.00 | 800.25832 | 800.25832 | 800.25832 | 0 |
| 1781740620 | 800.25832 | 0 | 0.00 | 800.25832 | 800.25832 | 800.25832 | 0 |
| 1781654220 | 800.25832 | 19.89 | 2.55 | 793.21178 | 800.25832 | 793.21178 | 0 |
| 1781567820 | 780.36585 | 0 | 0.00 | 780.36585 | 780.36585 | 780.36585 | 0 |
| 1781481420 | 780.36585 | 0 | 0.00 | 780.36585 | 780.36585 | 780.36585 | 0 |
| 1781395020 | 780.36585 | 0 | 0.00 | 780.36585 | 780.36585 | 780.36585 | 0 |
| 1781308620 | 780.36585 | 21.29 | 2.80 | 780.36585 | 780.36585 | 780.36585 | 0 |
| 1781222220 | 759.07647 | 0 | 0.00 | 759.07647 | 759.07647 | 759.07647 | 0 |
| 1781135820 | 759.07647 | 0 | 0.00 | 759.07647 | 759.07647 | 759.07647 | 0 |
| 1781049420 | 759.07647 | 8.28 | 1.10 | 759.07647 | 759.07647 | 750.79917 | 0 |
| 1780963020 | 750.79917 | 0.65 | 0.09 | 750.79917 | 750.79917 | 750.14845 | 0 |
| 1780876620 | 750.14845 | 0 | 0.00 | 750.14845 | 750.14845 | 750.14845 | 0 |
| 1780790220 | 750.14845 | 0 | 0.00 | 750.14845 | 750.14845 | 750.14845 | 0 |
| 1780703820 | 750.14845 | 1.25 | 0.17 | 755.19338 | 755.19338 | 750.14845 | 0 |
| 1780617420 | 748.90236 | 0 | 0.00 | 748.90236 | 748.90236 | 748.90236 | 0 |
| 1780531020 | 748.90236 | -1.69 | -0.23 | 750.75302 | 751.34847 | 748.90236 | 0 |
| 1780444620 | 750.59651 | 11.68 | 1.58 | 749.81886 | 750.59651 | 749.81886 | 0 |
| 1780358220 | 738.92 | 0 | 0.00 | 738.92 | 738.92 | 738.92 | 0 |
| 1780271820 | 738.92 | 0 | 0.00 | 738.92 | 738.92 | 738.92 | 0 |
| 1780185420 | 738.92 | 0 | 0.00 | 738.92 | 738.92 | 738.92 | 0 |
| 1780099020 | 738.92 | 7.92 | 1.08 | 738.92 | 738.92 | 731.00389 | 0 |
| 1780012620 | 731.00389 | 11.93 | 1.66 | 728.94012 | 731.00389 | 728.94012 | 0 |
| 1779926220 | 719.07649 | 0 | 0.00 | 719.07649 | 719.07649 | 719.07649 | 0 |
| 1779839820 | 719.07649 | 12.66 | 1.79 | 719.07649 | 719.07649 | 706.41289 | 0 |
| 1779753420 | 706.41289 | 0 | 0.00 | 706.41289 | 706.41289 | 706.41289 | 0 |
| 1779667020 | 706.41289 | 0 | 0.00 | 706.41289 | 706.41289 | 706.41289 | 0 |
| 1779580620 | 706.41289 | 0 | 0.00 | 706.41289 | 706.41289 | 706.41289 | 0 |
| 1779494220 | 706.41289 | 4.19 | 0.60 | 706.41289 | 706.41289 | 706.41289 | 0 |
| 1779407820 | 702.22216 | 2.78 | 0.40 | 702.05399 | 702.22216 | 699.44267 | 0 |
| 1779321420 | 699.44267 | 4.58 | 0.66 | 699.44267 | 699.44267 | 694.86222 | 0 |
| 1779235020 | 694.86222 | 0 | 0.00 | 694.86222 | 694.86222 | 694.86222 | 0 |
| 1779148620 | 694.86222 | 15.09 | 2.22 | 694.86222 | 694.86222 | 679.77695 | 0 |
| 1779062220 | 679.77695 | 0 | 0.00 | 679.77695 | 679.77695 | 679.77695 | 0 |
| 1778975820 | 679.77695 | 0 | 0.00 | 679.77695 | 679.77695 | 679.77695 | 0 |
| 1778889420 | 679.77695 | -3.93 | -0.57 | 679.77695 | 683.70812 | 679.77695 | 0 |
| 1778803020 | 683.70812 | -3.17 | -0.46 | 683.70812 | 686.87554 | 683.70812 | 0 |
| 1778716620 | 686.87554 | 5 | 0.73 | 686.87554 | 686.87554 | 681.87892 | 0 |
| 1778630220 | 681.87892 | 0.76 | 0.11 | 681.87892 | 681.87892 | 681.11518 | 0 |
| 1778543820 | 681.11518 | 0.54 | 0.08 | 680.7093 | 681.11518 | 680.57524 | 0 |
| 1778457420 | 680.57524 | 0 | 0.00 | 680.57524 | 680.57524 | 680.57524 | 0 |
| 1778370960 | 680.57524 | 0 | 0.00 | 680.57524 | 680.57524 | 680.57524 | 0 |
| 1778284620 | 680.57524 | 6.75 | 1.00 | 680.57524 | 680.57524 | 673.8263 | 0 |
| 1778198220 | 673.8263 | 2.95 | 0.44 | 673.8263 | 673.8263 | 670.8715 | 0 |
| 1778111820 | 670.8715 | 2.7 | 0.40 | 670.8715 | 670.8715 | 668.1704 | 0 |
| 1778025420 | 668.1704 | 6.23 | 0.94 | 668.1704 | 668.1704 | 661.93656 | 0 |
| 1777939020 | 661.93656 | -1.93 | -0.29 | 661.73947 | 663.86888 | 661.73947 | 0 |
| 1777852620 | 663.86888 | 0 | 0.00 | 663.86888 | 663.86888 | 663.86888 | 0 |
| 1777766220 | 663.86888 | 0 | 0.00 | 663.86888 | 663.86888 | 663.86888 | 0 |
| 1777679820 | 663.86888 | -2 | -80.78 | 665.9304 | 3453.7315 | 663.86888 | 0 |
| 1777593420 | 3453.7315 | 2 | 428.01 | 3453.7315 | 3453.7315 | 654.10916 | 0 |
| 1777507020 | 654.10916 | -0.9 | -0.14 | 653.11154 | 655.00944 | 653.11154 | 0 |
| 1777420620 | 655.00944 | -0.09 | -0.01 | 654.68188 | 655.10208 | 654.68188 | 0 |
| 1777334220 | 655.10208 | 1.19 | 0.18 | 654.37724 | 655.10208 | 653.91504 | 0 |
| 1777247820 | 653.91504 | 0 | 0.00 | 653.91504 | 653.91504 | 653.91504 | 0 |
| 1777161420 | 653.91504 | 0 | 0.00 | 653.91504 | 653.91504 | 653.91504 | 0 |
| 1777075020 | 653.91504 | 3.11 | 0.48 | 653.69065 | 653.91504 | 650.80819 | 0 |
| 1776988620 | 650.80819 | -0.26 | -0.04 | 650.41331 | 651.0727 | 650.41331 | 0 |
| 1776902220 | 651.0727 | 2.29 | 0.35 | 650.29849 | 651.0727 | 648.7788 | 0 |
| 1776815820 | 648.7788 | -1.96 | -0.30 | 648.49553 | 650.73702 | 648.49553 | 0 |
| 1776729420 | 650.73702 | 1.41 | 0.22 | 648.87346 | 650.73702 | 648.87346 | 0 |
| 1776642960 | 649.33023 | 0 | 0.00 | 649.33023 | 649.33023 | 649.33023 | 0 |
| 1776556560 | 649.33023 | 0 | 0.00 | 649.33023 | 649.33023 | 649.33023 | 0 |
| 1776470220 | 649.33023 | 0.49 | 0.07 | 648.84392 | 650.20282 | 648.84392 | 0 |
| 1776383820 | 648.84392 | 0.36 | 0.06 | 648.84392 | 648.84392 | 648.47934 | 0 |
| 1776297420 | 648.47934 | 1.57 | 0.24 | 647.85568 | 648.47934 | 647.22686 | 0 |
| 1776211020 | 646.91197 | 3.27 | 0.51 | 646.36112 | 646.91197 | 643.6461 | 0 |
| 1776124620 | 643.6461 | 3.21 | 0.50 | 643.16237 | 643.6461 | 640.44065 | 0 |
| 1776038220 | 640.44065 | 0 | 0.00 | 640.44065 | 640.44065 | 640.44065 | 0 |
| 1775951820 | 640.44065 | 0 | 0.00 | 640.44065 | 640.44065 | 640.44065 | 0 |
| 1775865420 | 640.44065 | 2.05 | 0.32 | 639.55323 | 640.44065 | 638.393 | 0 |
| 1775779020 | 638.393 | 1.89 | 0.30 | 638.07638 | 638.393 | 636.50217 | 0 |
| 1775692620 | 636.50217 | 10.33 | 1.65 | 636.53891 | 636.53891 | 626.17583 | 0 |
| 1775606220 | 626.17583 | 0 | 0.00 | 626.17583 | 626.17583 | 626.17583 | 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。
