Hot Features
プレミアム
Pound Sterling vs CFA Franc BEAC (GBPXAF)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.45451 | 0.0576870592471 | 787.88901 | 789.16867 | 784.24356 | 0 | 0 | FX |
| 4 | 8.58413 | 1.10086907706 | 779.75939 | 792.74039 | 779.74086 | 0 | 0 | FX |
| 12 | 10.72868 | 1.37969074767 | 777.61484 | 792.74039 | 776.20239 | 0 | 0 | FX |
| 26 | 17.13296 | 2.22156709058 | 771.21056 | 792.74039 | 761.18292 | 0 | 0 | FX |
| 52 | 29.36682 | 3.86926502487 | 758.9767 | 792.74039 | 754.09924 | 0 | 0 | FX |
| 156 | 14.32557 | 1.85080591477 | 774.01795 | 798.67163 | 670.507 | 0 | 0 | FX |
| 260 | 18.93762 | 2.46133022895 | 769.4059 | 798.67163 | 670.507 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732924620 | 788.79382 | 1.45 | 0.18 | 789.02628 | 789.02628 | 788.79382 | 0 |
| 1732838220 | 787.34523 | 1.19 | 0.15 | 787.34051 | 787.34523 | 787.34051 | 0 |
| 1732751820 | 786.15627 | 1.91 | 0.24 | 786.56634 | 786.56634 | 786.15627 | 0 |
| 1732665420 | 784.24356 | -1.95 | -0.25 | 786.01496 | 786.01496 | 784.24356 | 0 |
| 1732579020 | 786.18924 | -1.7 | -0.22 | 788.45723 | 788.45723 | 786.18924 | 0 |
| 1732492620 | 787.88901 | 0 | 0.00 | 787.88901 | 787.88901 | 787.88901 | 0 |
| 1732406220 | 787.88901 | -0.4 | -0.05 | 787.88901 | 789.16867 | 787.88901 | 0 |
| 1732319820 | 788.29142 | 0.5 | 0.06 | 788.52358 | 788.52358 | 788.29142 | 0 |
| 1732233420 | 787.79439 | 0.38 | 0.05 | 787.06654 | 787.79439 | 787.13738 | 0 |
| 1732147020 | 787.41139 | 2.72 | 0.35 | 785.2763 | 787.41139 | 785.2763 | 0 |
| 1732060620 | 784.68918 | 0.19 | 0.02 | 785.01786 | 785.01786 | 784.68918 | 0 |
| 1731974220 | 784.4968 | -2.54 | -0.32 | 786.20338 | 786.20338 | 784.4968 | 0 |
| 1731887820 | 787.03821 | 0 | 0.00 | 787.03821 | 787.03821 | 787.03821 | 0 |
| 1731801420 | 787.03821 | 0.22 | 0.03 | 787.03821 | 787.03821 | 787.03821 | 0 |
| 1731715020 | 786.82108 | -1.54 | -0.19 | 788.83176 | 788.83176 | 786.82108 | 0 |
| 1731628620 | 788.35774 | 1.61 | 0.20 | 788.81753 | 789.02628 | 788.35774 | 0 |
| 1731542220 | 786.7503 | -5.65 | -0.71 | 786.94379 | 786.94379 | 786.68425 | 0 |
| 1731455820 | 792.40043 | -0.34 | -0.04 | 792.26644 | 792.40043 | 792.26644 | 0 |
| 1731369420 | 792.74039 | 3.81 | 0.48 | 790.44772 | 792.74039 | 790.44772 | 0 |
| 1731283020 | 788.93138 | -0.03 | -0.00 | 788.93138 | 788.93138 | 788.93138 | 0 |
| 1731196620 | 788.95985 | 0 | 0.00 | 788.95985 | 788.95985 | 788.95985 | 0 |
| 1731110220 | 788.95985 | 0.6 | 0.08 | 788.90292 | 788.95985 | 788.90292 | 0 |
| 1731023820 | 788.36247 | 0.47 | 0.06 | 788.86971 | 788.86971 | 788.36247 | 0 |
| 1730937420 | 787.88901 | 6.29 | 0.80 | 787.88901 | 787.88901 | 781.59904 | 0 |
| 1730851020 | 781.59904 | 1.86 | 0.24 | 781.59904 | 781.59904 | 779.74086 | 0 |
| 1730764620 | 779.74086 | -0.02 | -0.00 | 781.74808 | 782.05099 | 779.74086 | 0 |
| 1730678220 | 779.75939 | 0 | 0.00 | 779.75939 | 779.75939 | 779.75939 | 0 |
| 1730591820 | 779.75939 | -0.27 | -0.04 | 779.75939 | 780.03293 | 779.75939 | 0 |
| 1730505420 | 780.03293 | -2.99 | -0.38 | 777.52727 | 780.03293 | 777.52727 | 0 |
| 1730419020 | 783.02654 | -3 | -0.38 | 782.97514 | 783.02654 | 782.97514 | 0 |
| 1730332620 | 786.02438 | -2.77 | -0.35 | 788.83651 | 788.6326 | 786.02438 | 0 |
| 1730246220 | 788.79382 | 1.37 | 0.17 | 786.81164 | 788.79382 | 786.81164 | 0 |
| 1730159820 | 787.42084 | 0.29 | 0.04 | 787.42084 | 787.42084 | 787.13265 | 0 |
| 1730073420 | 787.13265 | -0.41 | -0.05 | 787.13265 | 787.54374 | 787.13265 | 0 |
| 1729986960 | 787.54374 | 0 | 0.00 | 787.54374 | 787.54374 | 787.54374 | 0 |
| 1729900620 | 787.54374 | -0.79 | -0.10 | 786.09032 | 787.54374 | 786.09032 | 0 |
| 1729814220 | 788.32931 | -1.23 | -0.16 | 785.91137 | 788.32931 | 785.91137 | 0 |
| 1729727820 | 789.55813 | 3.24 | 0.41 | 788.50936 | 789.55813 | 788.45723 | 0 |
| 1729641420 | 786.31647 | -1.28 | -0.16 | 787.23184 | 787.23184 | 786.31647 | 0 |
| 1729555020 | 787.59575 | -1.48 | -0.19 | 787.4303 | 787.59575 | 787.4303 | 0 |
| 1729468620 | 789.07373 | 0 | 0.00 | 789.07373 | 789.07373 | 789.07373 | 0 |
| 1729382220 | 789.07373 | 0.05 | 0.01 | 789.07373 | 789.07373 | 789.02628 | 0 |
| 1729295820 | 789.02628 | 3.58 | 0.46 | 788.32458 | 789.02628 | 788.32458 | 0 |
| 1729209420 | 785.45025 | 1.48 | 0.19 | 784.24356 | 785.45025 | 784.24356 | 0 |
| 1729123020 | 783.96706 | -2.79 | -0.35 | 787.31688 | 787.31688 | 783.96706 | 0 |
| 1729036620 | 786.75502 | 3.08 | 0.39 | 785.76074 | 786.75502 | 785.76074 | 0 |
| 1728950220 | 783.67671 | -0.02 | -0.00 | 783.80781 | 783.80781 | 783.67671 | 0 |
| 1728863820 | 783.70011 | 0.14 | 0.02 | 783.70011 | 783.70011 | 783.70011 | 0 |
| 1728777420 | 783.55969 | 0 | 0.00 | 783.55969 | 783.55969 | 783.55969 | 0 |
| 1728691020 | 783.55969 | -1.03 | -0.13 | 783.50354 | 783.55969 | 783.50354 | 0 |
| 1728604620 | 784.59063 | 1.43 | 0.18 | 784.59063 | 784.59063 | 784.59063 | 0 |
| 1728518220 | 783.15742 | 1.06 | 0.13 | 782.78826 | 783.15742 | 782.78826 | 0 |
| 1728431820 | 782.10227 | 0.46 | 0.06 | 782.52679 | 782.52679 | 782.10227 | 0 |
| 1728345420 | 781.64095 | -2.62 | -0.33 | 784.68449 | 784.68449 | 781.64095 | 0 |
| 1728259020 | 784.26231 | 0 | 0.00 | 784.26231 | 784.26231 | 784.26231 | 0 |
| 1728172620 | 784.26231 | 0.33 | 0.04 | 783.18548 | 784.26231 | 783.18548 | 0 |
| 1728086220 | 783.93426 | 3.6 | 0.46 | 780.55737 | 783.93426 | 780.55737 | 0 |
| 1727999820 | 780.32987 | -6.71 | -0.85 | 788.00732 | 788.00732 | 779.09258 | 0 |
| 1727913420 | 787.03821 | -0.9 | -0.11 | 787.03349 | 787.03821 | 787.03349 | 0 |
| 1727827020 | 787.94106 | 2.08 | 0.26 | 788.0878 | 787.94106 | 787.66195 | 0 |
| 1727740620 | 785.86429 | -0.92 | -0.12 | 785.83134 | 785.86429 | 785.83134 | 0 |
| 1727654220 | 786.78333 | 0 | 0.00 | 786.78333 | 786.78333 | 786.78333 | 0 |
| 1727567760 | 786.78333 | 0 | 0.00 | 786.78333 | 786.78333 | 786.78333 | 0 |
| 1727481360 | 786.78333 | -0.16 | -0.02 | 786.87771 | 786.87771 | 786.78333 | 0 |
| 1727395020 | 786.94379 | 2.02 | 0.26 | 784.99437 | 786.94379 | 784.99437 | 0 |
| 1727308620 | 784.91922 | -2.97 | -0.38 | 786.69369 | 786.69369 | 784.09825 | 0 |
| 1727222220 | 787.88901 | 2.6 | 0.33 | 788.18249 | 788.18249 | 787.88901 | 0 |
| 1727135820 | 785.2857 | 4.25 | 0.54 | 782.49412 | 785.2857 | 782.49412 | 0 |
| 1727049420 | 781.03601 | 0 | 0.00 | 781.03601 | 781.03601 | 781.03601 | 0 |
| 1726963020 | 781.03601 | 0 | 0.00 | 781.03601 | 781.03601 | 781.03601 | 0 |
| 1726876620 | 781.03601 | 0.21 | 0.03 | 780.40414 | 781.03601 | 780.40414 | 0 |
| 1726790220 | 780.82682 | 1.92 | 0.25 | 779.55552 | 780.82682 | 779.55552 | 0 |
| 1726703820 | 778.90755 | 2.31 | 0.30 | 776.29884 | 778.90755 | 776.20239 | 0 |
| 1726617420 | 776.60214 | -1.91 | -0.25 | 778.57473 | 778.57473 | 776.60214 | 0 |
| 1726531020 | 778.51005 | 1.47 | 0.19 | 777.28312 | 778.51005 | 777.28312 | 0 |
| 1726444620 | 777.04372 | 0.81 | 0.10 | 776.3264 | 777.04372 | 776.3264 | 0 |
| 1726358220 | 776.22994 | 0 | 0.00 | 776.22994 | 776.22994 | 776.22994 | 0 |
| 1726271820 | 776.22994 | -0.37 | -0.05 | 777.76236 | 777.76236 | 776.22994 | 0 |
| 1726185420 | 776.60214 | -0.28 | -0.04 | 776.79067 | 776.84587 | 776.60214 | 0 |
| 1726099020 | 776.87807 | -1.37 | -0.18 | 778.08987 | 778.08987 | 776.87807 | 0 |
| 1726012620 | 778.24681 | 1.28 | 0.16 | 776.78147 | 778.24681 | 776.78147 | 0 |
| 1725926220 | 776.97009 | -0.64 | -0.08 | 777.11276 | 777.52266 | 776.97009 | 0 |
| 1725839820 | 777.61484 | -0.52 | -0.07 | 777.61484 | 777.61484 | 777.61484 | 0 |
| 1725753420 | 778.13602 | 0 | 0.00 | 778.13602 | 778.13602 | 778.13602 | 0 |
| 1725667020 | 778.13602 | 0.21 | 0.03 | 777.84536 | 778.13602 | 777.84536 | 0 |
| 1725580620 | 777.92377 | -0.29 | -0.04 | 778.19141 | 778.19141 | 777.89149 | 0 |
| 1725494220 | 778.20988 | -1.6 | -0.21 | 778.03911 | 778.60245 | 778.03911 | 0 |
| 1725407820 | 779.81038 | 1.17 | 0.15 | 779.11571 | 779.81038 | 779.11571 | 0 |
| 1725321420 | 778.63942 | -1.29 | -0.16 | 779.41658 | 779.41658 | 778.63942 | 0 |
| 1725235020 | 779.92628 | 0 | 0.00 | 779.92628 | 779.92628 | 779.92628 | 0 |
| 1725148620 | 779.92628 | -0.03 | -0.00 | 779.92628 | 779.9541 | 779.92628 | 0 |
| 1725062220 | 779.9541 | -0.06 | -0.01 | 779.54163 | 779.9541 | 779.54163 | 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
