Hot Features
プレミアム
Pound Sterling vs CFA Franc BEAC (GBPXAF)
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 | 2.89446 | 0.381742967121 | 758.22222 | 761.47452 | 755.75871 | 0 | 0 | FX |
| 4 | 2.65337 | 0.349834984108 | 758.46331 | 761.47452 | 755.75871 | 0 | 0 | FX |
| 12 | 8.743 | 1.16205553602 | 752.37368 | 761.47452 | 751.99417 | 0 | 0 | FX |
| 26 | 9.32074 | 1.23979653309 | 751.79594 | 761.47452 | 748.1688 | 0 | 0 | FX |
| 52 | -7.34278 | -0.955519501315 | 768.45946 | 768.45946 | 147.462 | 0 | 0 | FX |
| 156 | 1.27839 | 0.168245009079 | 759.83829 | 803.91813 | 147.462 | 0 | 0 | FX |
| 260 | -1.0701 | -0.140398656613 | 762.18678 | 803.91813 | 147.462 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782691020 | 760.41524 | -0.02 | -0.00 | 760.41524 | 760.41524 | 760.41524 | 0 |
| 1782604620 | 760.43728 | 0 | 0.00 | 760.43728 | 760.43728 | 760.43728 | 0 |
| 1782518220 | 760.43728 | -0.69 | -0.09 | 761.47452 | 761.47452 | 760.43728 | 0 |
| 1782431820 | 761.12551 | 0.38 | 0.05 | 760.6004 | 761.30219 | 760.66655 | 0 |
| 1782345420 | 760.75036 | 0.56 | 0.07 | 760.75036 | 760.75036 | 760.19052 | 0 |
| 1782259020 | 760.19052 | 1.97 | 0.26 | 760.34032 | 760.81653 | 760.19052 | 0 |
| 1782172620 | 758.22222 | 2.46 | 0.33 | 758.22222 | 758.22222 | 755.75871 | 0 |
| 1782086220 | 755.75871 | -1.56 | -0.21 | 755.75871 | 757.3162 | 755.75871 | 0 |
| 1781999820 | 757.3162 | -0.03 | -0.00 | 756.10281 | 757.35117 | 756.10281 | 0 |
| 1781913420 | 757.35117 | 0.88 | 0.12 | 757.35117 | 757.35117 | 756.4734 | 0 |
| 1781827020 | 756.4734 | -2.2 | -0.29 | 756.4734 | 758.66946 | 756.4734 | 0 |
| 1781740620 | 758.66946 | 0.04 | 0.00 | 758.66946 | 758.66946 | 758.63436 | 0 |
| 1781654220 | 758.63436 | 0.08 | 0.01 | 758.97231 | 758.97231 | 758.63436 | 0 |
| 1781567820 | 758.55541 | -1.45 | -0.19 | 758.55541 | 760.00115 | 758.55541 | 0 |
| 1781481420 | 760.00115 | -0.23 | -0.03 | 760.00115 | 760.00115 | 760.00115 | 0 |
| 1781395020 | 760.23017 | 0 | 0.00 | 760.23017 | 760.23017 | 760.23017 | 0 |
| 1781308620 | 760.23017 | 0.53 | 0.07 | 760.19492 | 760.23017 | 760.19492 | 0 |
| 1781222220 | 759.69749 | -0.91 | -0.12 | 759.69749 | 760.60922 | 759.69749 | 0 |
| 1781135820 | 760.60922 | 1 | 0.13 | 760.27863 | 760.60922 | 760.27863 | 0 |
| 1781049420 | 759.60511 | -0.21 | -0.03 | 759.60511 | 759.81628 | 759.60511 | 0 |
| 1780963020 | 759.81628 | 0.57 | 0.08 | 759.81628 | 759.81628 | 759.24464 | 0 |
| 1780876620 | 759.24464 | 0 | 0.00 | 759.24464 | 759.24464 | 759.24464 | 0 |
| 1780790220 | 759.24464 | 0 | 0.00 | 759.24464 | 759.24464 | 759.24464 | 0 |
| 1780703820 | 759.24464 | 0.9 | 0.12 | 758.07763 | 759.24464 | 758.20031 | 0 |
| 1780617420 | 758.34055 | -1.17 | -0.15 | 758.75283 | 758.75283 | 758.34055 | 0 |
| 1780531020 | 759.50837 | 0.86 | 0.11 | 759.50837 | 759.50837 | 758.65191 | 0 |
| 1780444620 | 758.65191 | 0.19 | 0.02 | 758.69579 | 758.69579 | 758.65191 | 0 |
| 1780358220 | 758.46331 | 2.51 | 0.33 | 758.46331 | 758.46331 | 755.95468 | 0 |
| 1780271820 | 755.95468 | 0 | 0.00 | 755.95468 | 755.95468 | 755.95468 | 0 |
| 1780185420 | 755.95468 | 0 | 0.00 | 755.95468 | 755.95468 | 755.95468 | 0 |
| 1780099020 | 755.95468 | -1.1 | -0.15 | 756.90111 | 756.90111 | 755.95468 | 0 |
| 1780012620 | 757.05835 | -0.35 | -0.05 | 757.17196 | 757.17196 | 757.05835 | 0 |
| 1779926220 | 757.41238 | -2.39 | -0.31 | 758.36247 | 758.36247 | 757.41238 | 0 |
| 1779839820 | 759.80308 | -0.36 | -0.05 | 759.80308 | 760.15969 | 759.80308 | 0 |
| 1779753420 | 760.15969 | 1.6 | 0.21 | 760.15969 | 760.15969 | 758.55979 | 0 |
| 1779667020 | 758.55979 | -0.68 | -0.09 | 758.55979 | 759.23585 | 758.55979 | 0 |
| 1779580620 | 759.23585 | 0.03 | 0.00 | 759.23585 | 759.23585 | 759.20509 | 0 |
| 1779494220 | 759.20509 | 0.3 | 0.04 | 759.20509 | 759.20509 | 758.90206 | 0 |
| 1779407820 | 758.90206 | 1.15 | 0.15 | 758.90206 | 758.90206 | 757.74924 | 0 |
| 1779321420 | 757.74924 | 0.83 | 0.11 | 757.74924 | 757.74924 | 756.91858 | 0 |
| 1779235020 | 756.91858 | 3.53 | 0.47 | 756.91858 | 756.91858 | 753.38471 | 0 |
| 1779148620 | 753.38471 | -0.14 | -0.02 | 753.38471 | 753.52318 | 753.38471 | 0 |
| 1779062220 | 753.52318 | 0 | 0.00 | 753.52318 | 753.52318 | 753.52318 | 0 |
| 1778975820 | 753.52318 | -0.32 | -0.04 | 753.52318 | 753.83925 | 753.52318 | 0 |
| 1778889420 | 753.83925 | -3.56 | -0.47 | 752.99553 | 753.83925 | 752.99553 | 0 |
| 1778803020 | 757.39489 | 0.99 | 0.13 | 757.39489 | 757.39489 | 756.40797 | 0 |
| 1778716620 | 756.40797 | -0.16 | -0.02 | 756.52138 | 756.52138 | 756.40797 | 0 |
| 1778630220 | 756.56937 | -1.88 | -0.25 | 757.67484 | 757.67484 | 756.01567 | 0 |
| 1778543820 | 758.45016 | -0.01 | -0.00 | 758.3537 | 758.53348 | 758.3537 | 0 |
| 1778457420 | 758.46331 | 0 | 0.00 | 758.46331 | 758.46331 | 758.46331 | 0 |
| 1778371020 | 758.46331 | 0 | 0.00 | 758.46331 | 758.46331 | 758.46331 | 0 |
| 1778284620 | 758.46331 | 0.31 | 0.04 | 757.98565 | 758.46331 | 757.98565 | 0 |
| 1778198220 | 758.15649 | -0.89 | -0.12 | 758.88011 | 758.90206 | 758.15649 | 0 |
| 1778111820 | 759.04696 | -0.47 | -0.06 | 759.74148 | 759.74148 | 759.04696 | 0 |
| 1778025420 | 759.51716 | 0.53 | 0.07 | 759.79868 | 759.79868 | 758.98987 | 0 |
| 1777939020 | 758.98987 | 1.47 | 0.19 | 758.98987 | 758.98987 | 757.51735 | 0 |
| 1777852620 | 757.51735 | 0 | 0.00 | 757.51735 | 757.51735 | 757.51735 | 0 |
| 1777766220 | 757.51735 | 0 | 0.00 | 757.51735 | 757.51735 | 757.51735 | 0 |
| 1777679820 | 757.51735 | 0 | 0.00 | 757.51735 | 757.51735 | 757.51735 | 0 |
| 1777593420 | 757.51735 | 0.52 | 0.07 | 757.51735 | 757.51735 | 756.9972 | 0 |
| 1777507020 | 756.9972 | 0.78 | 0.10 | 756.9972 | 756.9972 | 756.21613 | 0 |
| 1777420620 | 756.21613 | -1.09 | -0.14 | 757.47798 | 757.47798 | 756.21613 | 0 |
| 1777334220 | 757.30745 | 1.12 | 0.15 | 757.33368 | 757.52172 | 756.18998 | 0 |
| 1777247820 | 756.18998 | 0.19 | 0.02 | 756.18998 | 756.18998 | 756.18998 | 0 |
| 1777161420 | 756.0026 | 0 | 0.00 | 756.0026 | 756.0026 | 756.0026 | 0 |
| 1777075020 | 756.0026 | -1.47 | -0.19 | 756.0026 | 757.46924 | 756.0026 | 0 |
| 1776988620 | 757.46924 | 2.75 | 0.36 | 756.57374 | 757.46924 | 756.57374 | 0 |
| 1776902220 | 754.7196 | 1 | 0.13 | 754.58937 | 754.93675 | 754.58937 | 0 |
| 1776815820 | 753.72232 | 0.48 | 0.06 | 752.8875 | 753.72232 | 752.8875 | 0 |
| 1776729420 | 753.23764 | 1.24 | 0.17 | 753.08198 | 753.23764 | 753.08198 | 0 |
| 1776642960 | 751.99417 | 0 | 0.00 | 751.99417 | 751.99417 | 751.99417 | 0 |
| 1776556560 | 751.99417 | -1.68 | -0.22 | 751.99417 | 753.67036 | 751.99417 | 0 |
| 1776470220 | 753.67036 | 0.43 | 0.06 | 752.17957 | 753.67036 | 752.17957 | 0 |
| 1776383820 | 753.23764 | -1.42 | -0.19 | 754.0819 | 754.11225 | 753.23764 | 0 |
| 1776297420 | 754.65448 | 0.38 | 0.05 | 754.91503 | 754.91503 | 754.65448 | 0 |
| 1776211020 | 754.27267 | 0.26 | 0.04 | 754.27267 | 754.27267 | 754.00823 | 0 |
| 1776124620 | 754.00823 | 1.53 | 0.20 | 752.55063 | 754.00823 | 752.47725 | 0 |
| 1776038220 | 752.47725 | -0.06 | -0.01 | 752.37368 | 752.47725 | 752.37368 | 0 |
| 1775951820 | 752.542 | 0 | 0.00 | 752.542 | 752.542 | 752.542 | 0 |
| 1775865420 | 752.542 | -0.99 | -0.13 | 752.542 | 753.53183 | 752.542 | 0 |
| 1775779020 | 753.53183 | -0.95 | -0.13 | 752.98256 | 754.48088 | 752.98256 | 0 |
| 1775692620 | 754.48088 | 2.45 | 0.33 | 752.37368 | 754.48088 | 752.37368 | 0 |
| 1775606220 | 752.02866 | -0.35 | -0.05 | 752.02866 | 752.37368 | 752.02866 | 0 |
| 1775519820 | 752.37368 | 0 | 0.00 | 752.37368 | 752.37368 | 752.37368 | 0 |
| 1775433420 | 752.37368 | 0 | 0.00 | 752.37368 | 752.37368 | 752.37368 | 0 |
| 1775347020 | 752.37368 | 0 | 0.00 | 752.37368 | 752.37368 | 752.37368 | 0 |
| 1775260620 | 752.37368 | 1.06 | 0.14 | 752.37368 | 752.37368 | 752.37368 | 0 |
| 1775174220 | 751.31373 | -1.32 | -0.18 | 753.04307 | 753.04307 | 751.31373 | 0 |
| 1775087820 | 752.63698 | -2.98 | -0.39 | 752.63698 | 755.61942 | 752.63698 | 0 |
| 1775001420 | 755.61942 | 0.54 | 0.07 | 754.65448 | 755.61942 | 754.65448 | 0 |
| 1774915020 | 755.0758 | -2.02 | -0.27 | 755.47148 | 755.73259 | 755.0758 | 0 |
| 1774828620 | 757.09767 | 0 | 0.00 | 757.09767 | 757.09767 | 757.09767 | 0 |
| 1774742220 | 757.09767 | -0.03 | -0.00 | 757.09767 | 757.12826 | 757.09767 | 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。
