Hot Features
プレミアム
Pound Sterling vs CFP Franc (GBPXPF)
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 | -0.21368 | -0.153484025608 | 139.2197 | 140.46163 | 138.15797 | 0 | 0 | FX |
| 4 | 0.49217 | 0.355321868535 | 138.51385 | 140.46163 | 135.91977 | 0 | 0 | FX |
| 12 | 2.87063 | 2.10865815274 | 136.13539 | 140.46163 | 135.91977 | 0 | 0 | FX |
| 26 | 0.74501 | 0.538843163376 | 138.26101 | 140.46163 | 134.66712 | 0 | 0 | FX |
| 52 | 0.77677 | 0.561943293478 | 138.22925 | 140.46163 | 134.14948 | 0 | 0 | FX |
| 156 | -1.22482 | -0.873431265191 | 140.23084 | 154.95541 | 79.581599 | 0 | 0 | FX |
| 260 | -0.90739 | -0.648536834318 | 139.91341 | 567.47707 | 74.200343 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 139.16203 | -0.39 | -0.28 | 139.55092 | 139.55092 | 139.07672 | 0 |
| 1783209360 | 139.55092 | 0.27 | 0.20 | 139.27901 | 139.55092 | 139.19137 | 0 |
| 1783123020 | 139.27901 | -0.3 | -0.22 | 139.60127 | 139.45553 | 138.96226 | 0 |
| 1783036620 | 139.57985 | -0.01 | -0.01 | 139.5832 | 140.46163 | 138.97432 | 0 |
| 1782950220 | 139.59247 | 1.22 | 0.89 | 138.37486 | 139.65853 | 138.29024 | 0 |
| 1782863820 | 138.36752 | -0.01 | -0.00 | 138.35023 | 138.89114 | 138.15797 | 0 |
| 1782777420 | 138.37315 | -0.86 | -0.62 | 139.21969 | 139.05311 | 138.19787 | 0 |
| 1782691020 | 139.22993 | -0.04 | -0.03 | 139.27054 | 139.41823 | 139.17379 | 0 |
| 1782604620 | 139.27054 | 0 | 0.00 | 139.27054 | 139.27054 | 138.13101 | 0 |
| 1782518220 | 139.27054 | 1.03 | 0.74 | 138.26061 | 139.30151 | 138.01604 | 0 |
| 1782431820 | 138.24512 | -0.64 | -0.46 | 138.8642 | 139.3245 | 138.15495 | 0 |
| 1782345420 | 138.88797 | 0.53 | 0.38 | 138.33788 | 138.97121 | 137.8403 | 0 |
| 1782259020 | 138.35615 | 0.41 | 0.30 | 137.95103 | 138.92017 | 137.95196 | 0 |
| 1782172620 | 137.94919 | 0.69 | 0.50 | 137.30681 | 138.21651 | 137.05337 | 0 |
| 1782086220 | 137.26149 | -0.7 | -0.51 | 137.96113 | 137.96113 | 137.06191 | 0 |
| 1781999820 | 137.96444 | 0 | 0.00 | 137.96444 | 137.96444 | 137.96444 | 0 |
| 1781913420 | 137.96444 | 0.54 | 0.40 | 137.44231 | 138.5257 | 136.53163 | 0 |
| 1781827020 | 137.42053 | 0.61 | 0.45 | 136.84916 | 137.95778 | 135.91977 | 0 |
| 1781740620 | 136.80912 | -1.82 | -1.31 | 138.61385 | 138.71162 | 136.44439 | 0 |
| 1781654220 | 138.62688 | 0.8 | 0.58 | 137.81684 | 138.71628 | 137.1945 | 0 |
| 1781567820 | 137.82346 | -0.98 | -0.71 | 138.82443 | 138.90571 | 137.72261 | 0 |
| 1781481420 | 138.80574 | 0.42 | 0.31 | 138.38086 | 138.85058 | 137.93195 | 0 |
| 1781395020 | 138.38086 | 0 | 0.00 | 138.38086 | 138.38086 | 137.702 | 0 |
| 1781308620 | 138.38086 | -0.28 | -0.21 | 138.649 | 138.38913 | 137.96676 | 0 |
| 1781222220 | 138.66574 | 0.68 | 0.50 | 138.02976 | 138.82963 | 137.76022 | 0 |
| 1781135820 | 137.98181 | -0.75 | -0.54 | 138.72082 | 139.0145 | 137.88233 | 0 |
| 1781049420 | 138.73195 | 0.23 | 0.16 | 138.49353 | 139.19596 | 137.71023 | 0 |
| 1780963020 | 138.50646 | -0 | -0.00 | 138.51385 | 138.78219 | 137.88251 | 0 |
| 1780876620 | 138.50923 | -0.09 | -0.07 | 138.60041 | 139.0938 | 138.32938 | 0 |
| 1780790220 | 138.60041 | 0 | 0.00 | 138.60041 | 138.60041 | 138.60041 | 0 |
| 1780703820 | 138.60041 | 1.06 | 0.77 | 137.52485 | 139.13512 | 136.62065 | 0 |
| 1780617420 | 137.53594 | -0.87 | -0.63 | 138.39192 | 138.70106 | 137.51748 | 0 |
| 1780531020 | 138.40214 | -0.24 | -0.17 | 138.62824 | 138.77482 | 137.67697 | 0 |
| 1780444620 | 138.6413 | 0.81 | 0.58 | 137.86327 | 138.92352 | 137.88361 | 0 |
| 1780358220 | 137.83595 | -0.19 | -0.14 | 137.9876 | 138.26282 | 137.32716 | 0 |
| 1780271820 | 138.02659 | 0 | 0.00 | 138.02264 | 138.18367 | 137.9644 | 0 |
| 1780185420 | 138.02264 | -0.04 | -0.03 | 138.05855 | 138.05855 | 138.02264 | 0 |
| 1780099020 | 138.05855 | 0.06 | 0.04 | 138.00289 | 138.20973 | 137.27176 | 0 |
| 1780012620 | 137.99917 | 0.53 | 0.39 | 137.45638 | 138.2975 | 137.62996 | 0 |
| 1779926220 | 137.46929 | -1.25 | -0.90 | 138.73843 | 137.90225 | 137.44439 | 0 |
| 1779839820 | 138.7235 | 0.49 | 0.35 | 138.21425 | 138.76271 | 137.61677 | 0 |
| 1779753420 | 138.23756 | 0.11 | 0.08 | 138.11856 | 138.36931 | 138.02924 | 0 |
| 1779667020 | 138.12601 | -0.12 | -0.08 | 138.24144 | 138.24144 | 137.70226 | 0 |
| 1779580620 | 138.24144 | 0 | 0.00 | 138.24144 | 138.24144 | 138.1308 | 0 |
| 1779494220 | 138.24144 | -0.31 | -0.22 | 138.53168 | 138.60241 | 137.9999 | 0 |
| 1779407820 | 138.55028 | 0.33 | 0.24 | 138.2182 | 138.65179 | 137.56398 | 0 |
| 1779321420 | 138.22284 | 0.7 | 0.51 | 137.46231 | 138.40589 | 137.2913 | 0 |
| 1779235020 | 137.52493 | -0.49 | -0.35 | 138.02784 | 137.86302 | 137.32621 | 0 |
| 1779148620 | 138.01115 | 1.12 | 0.82 | 136.88693 | 138.08349 | 136.91882 | 0 |
| 1779062220 | 136.88693 | -0.19 | -0.14 | 137.08362 | 137.08362 | 136.87895 | 0 |
| 1778975820 | 137.07847 | 0 | 0.00 | 137.07847 | 137.07847 | 137.07847 | 0 |
| 1778889420 | 137.07847 | -0.34 | -0.25 | 137.41873 | 137.42885 | 136.39196 | 0 |
| 1778803020 | 137.41873 | -0.95 | -0.69 | 138.3732 | 138.43967 | 136.47121 | 0 |
| 1778716620 | 138.3732 | 0.87 | 0.64 | 137.49681 | 138.43967 | 137.15402 | 0 |
| 1778630220 | 137.49959 | -0.79 | -0.57 | 138.24759 | 138.35263 | 136.87302 | 0 |
| 1778543820 | 138.28709 | 0.14 | 0.10 | 138.1591 | 138.5 | 137.79759 | 0 |
| 1778457420 | 138.14595 | -0.41 | -0.30 | 138.55552 | 138.59109 | 137.69672 | 0 |
| 1778370960 | 138.55552 | 0 | 0.00 | 138.55552 | 138.55552 | 137.8484 | 0 |
| 1778284620 | 138.55552 | 0.94 | 0.68 | 137.62928 | 138.58583 | 137.76965 | 0 |
| 1778198220 | 137.61808 | -0.85 | -0.61 | 138.48203 | 138.85008 | 137.53698 | 0 |
| 1778111820 | 138.46414 | -0.48 | -0.35 | 138.93127 | 138.89432 | 137.44147 | 0 |
| 1778025420 | 138.94636 | 0.43 | 0.31 | 138.51399 | 139.0643 | 138.09402 | 0 |
| 1777939020 | 138.51305 | -0.23 | -0.16 | 138.72479 | 138.90494 | 137.85704 | 0 |
| 1777852620 | 138.7408 | 0.04 | 0.03 | 138.94953 | 138.97505 | 138.6686 | 0 |
| 1777766220 | 138.69926 | 0 | 0.00 | 138.69926 | 138.69926 | 138.69926 | 0 |
| 1777679820 | 138.69926 | 0.18 | 0.13 | 138.50138 | 139.6049 | 138.60713 | 0 |
| 1777593420 | 138.52022 | 0.13 | 0.09 | 138.44378 | 138.8109 | 137.45993 | 0 |
| 1777507020 | 138.39336 | 0.15 | 0.11 | 138.27362 | 138.41483 | 137.28344 | 0 |
| 1777420620 | 138.23996 | -0.08 | -0.06 | 138.36052 | 138.24908 | 137.28413 | 0 |
| 1777334220 | 138.32306 | 0.83 | 0.60 | 137.49312 | 138.36052 | 137.5121 | 0 |
| 1777247820 | 137.49126 | -0.89 | -0.65 | 137.29777 | 137.57028 | 137.29267 | 0 |
| 1777161420 | 138.38514 | 0 | 0.00 | 138.38514 | 138.38514 | 138.38514 | 0 |
| 1777075020 | 138.38514 | 0.53 | 0.38 | 137.85001 | 138.38514 | 137.40584 | 0 |
| 1776988620 | 137.85557 | 0.09 | 0.07 | 137.76484 | 138.04517 | 137.30233 | 0 |
| 1776902220 | 137.76298 | -0.03 | -0.02 | 137.81269 | 137.93336 | 137.00004 | 0 |
| 1776815820 | 137.79128 | 0.28 | 0.20 | 137.5153 | 137.83876 | 136.49249 | 0 |
| 1776729420 | 137.51437 | 0.08 | 0.06 | 136.87611 | 137.65662 | 136.78102 | 0 |
| 1776642960 | 137.43763 | 0 | 0.00 | 137.43763 | 137.43763 | 137.43763 | 0 |
| 1776556560 | 137.43763 | 0 | 0.00 | 137.43763 | 137.43763 | 136.9801 | 0 |
| 1776470220 | 137.43763 | -0.05 | -0.03 | 137.85286 | 137.83143 | 136.74507 | 0 |
| 1776383820 | 137.48562 | -0.35 | -0.25 | 137.85286 | 137.59822 | 136.68588 | 0 |
| 1776297420 | 137.83228 | -0.02 | -0.01 | 137.85472 | 137.87251 | 136.99127 | 0 |
| 1776211020 | 137.85286 | 0.47 | 0.34 | 137.37414 | 137.97081 | 137.04862 | 0 |
| 1776124620 | 137.38621 | 1.24 | 0.91 | 136.13539 | 137.62668 | 136.25945 | 0 |
| 1776038220 | 136.14451 | -1.43 | -1.04 | 137.57737 | 137.57737 | 136.04794 | 0 |
| 1775951820 | 137.57737 | 0 | 0.00 | 137.57737 | 137.57737 | 137.57737 | 0 |
| 1775865420 | 137.57737 | 0.12 | 0.09 | 137.41113 | 137.79964 | 136.79113 | 0 |
| 1775779020 | 137.45357 | 0.13 | 0.09 | 137.33117 | 137.61067 | 136.80825 | 0 |
| 1775692620 | 137.32842 | -1.18 | -0.85 | 138.52502 | 139.03552 | 136.92066 | 0 |
| 1775606220 | 138.50461 | 1.34 | 0.97 | 137.15306 | 138.55474 | 136.65429 | 0 |
| 1775519820 | 137.1694 | 0.85 | 0.63 | 136.29333 | 137.53418 | 136.50753 | 0 |
| 1775433420 | 136.3167 | -0.33 | -0.24 | 136.64901 | 136.64901 | 136.23135 | 0 |
| 1775347020 | 136.64901 | 0.19 | 0.14 | 136.45778 | 136.64901 | 136.45778 | 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。
