Hot Features
プレミアム
Pound Sterling vs CFA Franc BCEAO (GBPXOF)
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 | 6.68553 | 0.878425139725 | 761.08136 | 767.86126 | 761.08136 | 0 | 0 | FX |
| 4 | 8.12219 | 1.06920906576 | 759.6447 | 767.86126 | 755.78484 | 0 | 0 | FX |
| 12 | 13.48989 | 1.78845304842 | 754.277 | 767.86126 | 751.99417 | 0 | 0 | FX |
| 26 | 10.28453 | 1.3577253469 | 757.48236 | 767.86126 | 748.1688 | 0 | 0 | FX |
| 52 | 7.86258 | 1.03468027442 | 759.90431 | 767.86126 | 741.78106 | 0 | 0 | FX |
| 156 | 0.51188 | 0.0667157585586 | 767.25501 | 803.91813 | 741.78106 | 0 | 0 | FX |
| 260 | 2.11047 | 0.275641912596 | 765.65642 | 803.91813 | 670.507 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 767.84328 | 2.54 | 0.33 | 765.76815 | 767.84328 | 765.76815 | 0 |
| 1783295820 | 765.30357 | 0 | 0.00 | 765.30357 | 765.30357 | 765.30357 | 0 |
| 1783209360 | 765.30357 | -0.61 | -0.08 | 765.30357 | 765.91568 | 765.30357 | 0 |
| 1783123020 | 765.91568 | -0.24 | -0.03 | 765.9917 | 766.08564 | 765.11611 | 0 |
| 1783036620 | 766.15722 | 3.73 | 0.49 | 766.15722 | 766.15722 | 762.4304 | 0 |
| 1782950220 | 762.4304 | 0.97 | 0.13 | 761.52314 | 762.4304 | 761.52314 | 0 |
| 1782863820 | 761.45684 | 0.34 | 0.04 | 761.08136 | 761.97871 | 761.08136 | 0 |
| 1782777420 | 761.11668 | 0.7 | 0.09 | 760.30947 | 761.11668 | 760.30947 | 0 |
| 1782691020 | 760.41524 | 0 | 0.00 | 760.41524 | 760.41524 | 760.41524 | 0 |
| 1782604620 | 760.41524 | 0.01 | 0.00 | 760.41524 | 760.41524 | 760.41524 | 0 |
| 1782518220 | 760.40201 | -0.69 | -0.09 | 761.47452 | 761.47452 | 760.40201 | 0 |
| 1782431820 | 761.0946 | 0.21 | 0.03 | 760.66214 | 761.29335 | 760.66214 | 0 |
| 1782345420 | 760.88714 | 0.68 | 0.09 | 760.88714 | 760.88714 | 760.20814 | 0 |
| 1782259020 | 760.20814 | 1.99 | 0.26 | 760.34472 | 760.81212 | 760.20814 | 0 |
| 1782172620 | 758.22222 | 2.44 | 0.32 | 758.22222 | 758.22222 | 755.78484 | 0 |
| 1782086220 | 755.78484 | -1.54 | -0.20 | 755.78484 | 757.3162 | 755.78484 | 0 |
| 1781999820 | 757.32057 | 0 | 0.00 | 757.32057 | 757.32057 | 757.32057 | 0 |
| 1781913420 | 757.32057 | 0.83 | 0.11 | 757.32057 | 757.32057 | 756.49085 | 0 |
| 1781827020 | 756.49085 | -2.19 | -0.29 | 756.49085 | 758.67824 | 756.49085 | 0 |
| 1781740620 | 758.67824 | 0.04 | 0.01 | 758.67824 | 758.67824 | 758.63875 | 0 |
| 1781654220 | 758.63875 | 0.09 | 0.01 | 758.97231 | 758.97231 | 758.63875 | 0 |
| 1781567820 | 758.55102 | -1.45 | -0.19 | 758.55102 | 760.00115 | 758.55102 | 0 |
| 1781481420 | 760.00115 | 0 | 0.00 | 760.00115 | 760.00115 | 760.00115 | 0 |
| 1781395020 | 760.00115 | -0.23 | -0.03 | 760.00115 | 760.23457 | 760.00115 | 0 |
| 1781308620 | 760.23457 | 0.54 | 0.07 | 760.19492 | 760.23457 | 760.19492 | 0 |
| 1781222220 | 759.69309 | -0.91 | -0.12 | 759.69309 | 760.6004 | 759.69309 | 0 |
| 1781135820 | 760.6004 | 0.96 | 0.13 | 760.27863 | 760.6004 | 760.27863 | 0 |
| 1781049420 | 759.6447 | -0.19 | -0.03 | 759.6447 | 759.83829 | 759.6447 | 0 |
| 1780963020 | 759.83829 | 0.59 | 0.08 | 759.83829 | 759.83829 | 759.24903 | 0 |
| 1780876620 | 759.24903 | 0 | 0.00 | 759.24903 | 759.24903 | 759.24903 | 0 |
| 1780790220 | 759.24903 | 0 | 0.00 | 759.24903 | 759.24903 | 759.24903 | 0 |
| 1780703820 | 759.24903 | 0.91 | 0.12 | 758.07325 | 759.24903 | 758.11268 | 0 |
| 1780617420 | 758.34055 | -1.15 | -0.15 | 758.74405 | 758.74405 | 758.34055 | 0 |
| 1780531020 | 759.49518 | 0.87 | 0.11 | 759.49518 | 759.49518 | 758.62998 | 0 |
| 1780444620 | 758.62998 | 0.22 | 0.03 | 758.69579 | 758.69579 | 758.62998 | 0 |
| 1780358220 | 758.40631 | 2.46 | 0.33 | 758.40631 | 758.40631 | 755.94597 | 0 |
| 1780271820 | 755.94597 | 0 | 0.00 | 755.94597 | 755.94597 | 755.94597 | 0 |
| 1780185420 | 755.94597 | 0 | 0.00 | 755.94597 | 755.94597 | 755.94597 | 0 |
| 1780099020 | 755.94597 | -1.11 | -0.15 | 756.90111 | 756.90111 | 755.94597 | 0 |
| 1780012620 | 757.05835 | -0.34 | -0.05 | 757.17196 | 757.17196 | 757.05835 | 0 |
| 1779926220 | 757.39927 | -2.41 | -0.32 | 758.36247 | 758.36247 | 757.39927 | 0 |
| 1779839820 | 759.80748 | -0.35 | -0.05 | 759.80748 | 760.15969 | 759.80748 | 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 | 0.00 | 759.23585 | 759.23585 | 759.23145 | 0 |
| 1779494220 | 759.23145 | 0.34 | 0.05 | 759.23145 | 759.23145 | 758.88889 | 0 |
| 1779407820 | 758.88889 | 1.3 | 0.17 | 758.88889 | 758.88889 | 757.58734 | 0 |
| 1779321420 | 757.58734 | 0.66 | 0.09 | 757.58734 | 757.58734 | 756.92731 | 0 |
| 1779235020 | 756.92731 | 3.54 | 0.47 | 756.92731 | 756.92731 | 753.38471 | 0 |
| 1779148620 | 753.38471 | -0.14 | -0.02 | 753.38471 | 753.52318 | 753.38471 | 0 |
| 1779062220 | 753.52318 | -0.32 | -0.04 | 753.52318 | 753.52318 | 753.52318 | 0 |
| 1778975820 | 753.83925 | 0 | 0.00 | 753.83925 | 753.83925 | 753.83925 | 0 |
| 1778889420 | 753.83925 | -3.57 | -0.47 | 752.99553 | 753.83925 | 752.99553 | 0 |
| 1778803020 | 757.40801 | 0.98 | 0.13 | 757.40801 | 757.40801 | 756.42978 | 0 |
| 1778716620 | 756.42978 | -0.14 | -0.02 | 756.52138 | 756.52138 | 756.42978 | 0 |
| 1778630220 | 756.56937 | -1.89 | -0.25 | 757.81052 | 757.81052 | 756.05052 | 0 |
| 1778543820 | 758.45454 | -0.08 | -0.01 | 758.37562 | 758.53348 | 758.37562 | 0 |
| 1778457420 | 758.53348 | 0 | 0.00 | 758.53348 | 758.53348 | 758.53348 | 0 |
| 1778370960 | 758.53348 | 0 | 0.00 | 758.53348 | 758.53348 | 758.53348 | 0 |
| 1778284620 | 758.53348 | 0.38 | 0.05 | 757.98565 | 758.53348 | 757.98565 | 0 |
| 1778198220 | 758.15649 | -0.87 | -0.12 | 758.8845 | 758.98987 | 758.15649 | 0 |
| 1778111820 | 759.02939 | -0.49 | -0.06 | 759.74148 | 759.74148 | 759.02939 | 0 |
| 1778025420 | 759.51716 | 0.37 | 0.05 | 759.80748 | 759.80748 | 759.14798 | 0 |
| 1777939020 | 759.14798 | 1.66 | 0.22 | 759.14798 | 759.14798 | 757.48673 | 0 |
| 1777852620 | 757.48673 | 0 | 0.00 | 757.48673 | 757.48673 | 757.48673 | 0 |
| 1777766220 | 757.48673 | 0 | 0.00 | 757.48673 | 757.48673 | 757.48673 | 0 |
| 1777679820 | 757.48673 | 0 | 0.00 | 757.48673 | 757.48673 | 757.48673 | 0 |
| 1777593420 | 757.48673 | 0.47 | 0.06 | 757.48673 | 757.48673 | 757.01467 | 0 |
| 1777507020 | 757.01467 | 0.91 | 0.12 | 757.01467 | 757.01467 | 756.10281 | 0 |
| 1777420620 | 756.10281 | -1.2 | -0.16 | 757.47798 | 757.47798 | 756.10281 | 0 |
| 1777334220 | 757.30745 | 1.12 | 0.15 | 757.34243 | 757.51297 | 756.18998 | 0 |
| 1777247820 | 756.18998 | 0.18 | 0.02 | 756.18998 | 756.18998 | 756.18998 | 0 |
| 1777161420 | 756.00696 | 0 | 0.00 | 756.00696 | 756.00696 | 756.00696 | 0 |
| 1777075020 | 756.00696 | -1.48 | -0.19 | 756.00696 | 757.48236 | 756.00696 | 0 |
| 1776988620 | 757.48236 | 2.77 | 0.37 | 756.58246 | 757.48236 | 756.58246 | 0 |
| 1776902220 | 754.71092 | 0.98 | 0.13 | 754.58503 | 754.94544 | 754.58503 | 0 |
| 1776815820 | 753.72665 | 0.32 | 0.04 | 752.8875 | 753.72665 | 752.8875 | 0 |
| 1776729420 | 753.40634 | 1.41 | 0.19 | 753.08198 | 753.40634 | 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 | 753.67469 | 751.99417 | 0 |
| 1776470220 | 753.67469 | 0.41 | 0.05 | 754.09057 | 753.67469 | 752.17957 | 0 |
| 1776383820 | 753.26791 | -1.39 | -0.18 | 754.09057 | 754.09057 | 753.26791 | 0 |
| 1776297420 | 754.65448 | 0.38 | 0.05 | 754.90634 | 754.90634 | 754.65448 | 0 |
| 1776211020 | 754.277 | 0.27 | 0.04 | 754.277 | 754.277 | 754.00823 | 0 |
| 1776124620 | 754.00823 | 1.53 | 0.20 | 752.37368 | 754.00823 | 752.37368 | 0 |
| 1776038220 | 752.47725 | -0.06 | -0.01 | 752.37368 | 752.47725 | 752.37368 | 0 |
| 1775951820 | 752.53768 | 0 | 0.00 | 752.53768 | 752.53768 | 752.53768 | 0 |
| 1775865420 | 752.53768 | -1 | -0.13 | 752.53768 | 753.53616 | 752.53768 | 0 |
| 1775779020 | 753.53616 | -0.94 | -0.12 | 753.0085 | 754.4722 | 753.0085 | 0 |
| 1775692620 | 754.4722 | 2.53 | 0.34 | 752.378 | 754.4722 | 752.378 | 0 |
| 1775606220 | 751.94245 | -0.43 | -0.06 | 751.94245 | 752.36937 | 751.94245 | 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。
