Hot Features
プレミアム
Pound Sterling vs CFP Franc (GBPXPF)
FX
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 | -2.34566 | -1.64900594326 | 142.24691 | 142.80669 | 139.67066 | 0 | 0 | FX |
| 4 | -1.97472 | -1.39186361158 | 141.87597 | 142.89056 | 139.67066 | 0 | 0 | FX |
| 12 | -3.17667 | -2.22023775576 | 143.07792 | 144.58244 | 136.03747 | 0 | 0 | FX |
| 26 | -3.41391 | -2.3820997025 | 143.31516 | 154.95541 | 136.03747 | 0 | 0 | FX |
| 52 | -1.37846 | -0.975695660757 | 141.27971 | 154.95541 | 136.03747 | 0 | 0 | FX |
| 156 | 2.24938 | 1.63410784031 | 137.65187 | 567.47707 | 74.200343 | 0 | 0 | FX |
| 260 | 6.49036 | 4.86494018592 | 133.41089 | 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 |
|---|---|---|---|---|---|---|---|
| 1749945420 | 139.90125 | 0 | 0.00 | 139.90125 | 139.90125 | 139.90125 | 0 |
| 1749859020 | 139.90125 | -2.15 | -1.52 | 142.0803 | 141.19189 | 139.90125 | 0 |
| 1749772620 | 142.05513 | 0.62 | 0.44 | 141.44607 | 142.0619 | 139.67066 | 0 |
| 1749686220 | 141.43072 | -0.06 | -0.04 | 141.49763 | 142.28344 | 140.66217 | 0 |
| 1749599820 | 141.4919 | -0.51 | -0.36 | 141.96652 | 141.8896 | 140.80066 | 0 |
| 1749513420 | 142.00212 | -0.24 | -0.17 | 142.3408 | 142.80669 | 141.24691 | 0 |
| 1749427020 | 142.24691 | 0 | 0.00 | 142.24691 | 142.24691 | 142.24691 | 0 |
| 1749340620 | 142.24691 | 0 | 0.00 | 142.24691 | 142.24691 | 141.07578 | 0 |
| 1749254220 | 142.24691 | 0.12 | 0.09 | 142.11895 | 142.30901 | 141.03047 | 0 |
| 1749167820 | 142.1228 | 0.16 | 0.11 | 141.95401 | 142.2963 | 141.64549 | 0 |
| 1749081420 | 141.96074 | 0.32 | 0.22 | 141.65323 | 142.22462 | 141.47965 | 0 |
| 1748995020 | 141.64268 | 0.12 | 0.09 | 141.54135 | 141.6676 | 140.70754 | 0 |
| 1748908620 | 141.52216 | 0.05 | 0.04 | 141.48518 | 142.21413 | 141.12044 | 0 |
| 1748822220 | 141.46995 | -0.18 | -0.13 | 141.64962 | 141.78115 | 141.41091 | 0 |
| 1748735820 | 141.64962 | 0 | 0.00 | 141.64962 | 141.64962 | 141.64962 | 0 |
| 1748649420 | 141.64962 | -1.06 | -0.74 | 142.69689 | 142.5516 | 141.51468 | 0 |
| 1748563020 | 142.70556 | 1.25 | 0.88 | 141.40642 | 142.76434 | 141.40927 | 0 |
| 1748476620 | 141.4596 | -0.58 | -0.41 | 142.06368 | 142.24843 | 141.31251 | 0 |
| 1748390220 | 142.04161 | -0.08 | -0.05 | 142.13183 | 142.60039 | 141.46753 | 0 |
| 1748303820 | 142.11737 | 0.12 | 0.09 | 142.02207 | 142.2095 | 141.82878 | 0 |
| 1748217420 | 141.9942 | 0 | 0.00 | 141.99267 | 142.06343 | 141.7776 | 0 |
| 1748131020 | 141.99267 | 0 | 0.00 | 141.99267 | 141.99267 | 141.99267 | 0 |
| 1748044620 | 141.99267 | 0.42 | 0.30 | 141.57398 | 142.54431 | 141.66528 | 0 |
| 1747958220 | 141.57302 | -0.19 | -0.13 | 141.80732 | 141.74422 | 140.99661 | 0 |
| 1747871820 | 141.76355 | -0.55 | -0.38 | 142.32025 | 142.17823 | 140.86784 | 0 |
| 1747785420 | 142.30976 | 1.02 | 0.72 | 141.27457 | 142.51781 | 141.37157 | 0 |
| 1747699020 | 141.28684 | -0.59 | -0.42 | 141.85824 | 142.89056 | 141.13221 | 0 |
| 1747612620 | 141.87597 | 0 | 0.00 | 141.87597 | 141.87597 | 141.87597 | 0 |
| 1747526220 | 141.87597 | 0 | 0.00 | 141.87597 | 141.87597 | 141.87597 | 0 |
| 1747439820 | 141.87597 | -0.82 | -0.58 | 142.67185 | 142.99046 | 141.03344 | 0 |
| 1747353420 | 142.69653 | 0.77 | 0.54 | 141.92581 | 142.7744 | 141.33077 | 0 |
| 1747267020 | 141.93145 | -0.62 | -0.43 | 142.55684 | 143.13863 | 141.00864 | 0 |
| 1747180620 | 142.54736 | 0.98 | 0.69 | 141.56115 | 142.79955 | 141.65461 | 0 |
| 1747094220 | 141.56487 | 0.74 | 0.53 | 140.77998 | 141.96521 | 139.25553 | 0 |
| 1747007820 | 140.82301 | -0.74 | -0.52 | 141.56253 | 141.56253 | 140.42924 | 0 |
| 1746921420 | 141.56253 | -0.06 | -0.04 | 141.62107 | 141.62107 | 141.56253 | 0 |
| 1746835020 | 141.62107 | 1.94 | 1.39 | 139.75054 | 141.77359 | 139.57959 | 0 |
| 1746748620 | 139.68026 | 0.21 | 0.15 | 139.4511 | 140.84521 | 139.05008 | 0 |
| 1746662220 | 139.46685 | -1.09 | -0.78 | 140.53944 | 140.67375 | 139.34831 | 0 |
| 1746575820 | 140.5601 | -0.13 | -0.09 | 140.67566 | 141.46341 | 140.44568 | 0 |
| 1746489420 | 140.69156 | 0.95 | 0.68 | 139.99457 | 140.7795 | 139.37322 | 0 |
| 1746403020 | 139.74049 | 0 | 0.00 | 139.74049 | 139.74049 | 139.74049 | 0 |
| 1746316620 | 139.74049 | 0 | 0.00 | 139.74049 | 139.74049 | 139.74049 | 0 |
| 1746230220 | 139.74049 | -0.1 | -0.07 | 139.89635 | 140.33705 | 139.63436 | 0 |
| 1746143820 | 139.8406 | -0.92 | -0.65 | 140.7475 | 140.4704 | 139.58563 | 0 |
| 1746057420 | 140.76249 | -0.38 | -0.27 | 141.15106 | 140.86291 | 139.74539 | 0 |
| 1745971020 | 141.14255 | 1.62 | 1.16 | 141.00118 | 141.18609 | 139.99787 | 0 |
| 1745884620 | 139.52516 | 3.47 | 2.55 | 136.10077 | 139.52516 | 139.52516 | 0 |
| 1745798220 | 136.06007 | -3.76 | -2.69 | 136.29183 | 136.37373 | 136.03747 | 0 |
| 1745711820 | 139.82448 | 0 | 0.00 | 139.82448 | 139.82448 | 139.82448 | 0 |
| 1745625420 | 139.82448 | 0.27 | 0.19 | 139.55198 | 140.01556 | 139.53067 | 0 |
| 1745539020 | 139.55663 | 0.81 | 0.58 | 138.70957 | 140.05032 | 139.19586 | 0 |
| 1745452620 | 138.74821 | -0.15 | -0.11 | 138.88427 | 139.55346 | 138.57539 | 0 |
| 1745366220 | 138.90271 | -0.16 | -0.11 | 139.08401 | 139.63852 | 138.45935 | 0 |
| 1745279820 | 139.06075 | 2.22 | 1.62 | 136.8864 | 139.16594 | 137.3373 | 0 |
| 1745193420 | 136.84174 | 0.58 | 0.42 | 136.26423 | 136.88823 | 136.26423 | 0 |
| 1745107020 | 136.26423 | -2.62 | -1.89 | 136.36649 | 136.36649 | 136.26423 | 0 |
| 1745020620 | 138.88256 | 0 | 0.00 | 138.88256 | 138.88256 | 138.88256 | 0 |
| 1744934220 | 138.88256 | 0 | 0.00 | 138.88256 | 138.88256 | 138.88256 | 0 |
| 1744847820 | 138.88256 | -0.33 | -0.23 | 139.21207 | 139.8588 | 138.67334 | 0 |
| 1744761420 | 139.20839 | 1.15 | 0.83 | 140.89238 | 141.71006 | 138.95652 | 0 |
| 1744675020 | 138.06092 | 0.46 | 0.34 | 137.62968 | 138.79866 | 137.45477 | 0 |
| 1744588620 | 137.59906 | -2.31 | -1.65 | 139.91198 | 140.18507 | 137.58645 | 0 |
| 1744502220 | 139.91198 | 0 | 0.00 | 139.91198 | 139.91198 | 137.22169 | 0 |
| 1744415820 | 139.91198 | -1.3 | -0.92 | 141.16072 | 140.02814 | 137.1356 | 0 |
| 1744329420 | 141.20841 | -0.34 | -0.24 | 141.61017 | 141.20841 | 138.84029 | 0 |
| 1744243020 | 141.54934 | 0.36 | 0.26 | 141.16744 | 141.71468 | 137.67528 | 0 |
| 1744156620 | 141.1864 | 3.25 | 2.36 | 137.92049 | 141.20536 | 138.24708 | 0 |
| 1744070220 | 137.9319 | -2.6 | -1.85 | 140.44183 | 140.68975 | 137.66103 | 0 |
| 1743983820 | 140.52982 | 0.43 | 0.30 | 140.10398 | 140.68429 | 139.46688 | 0 |
| 1743897420 | 140.10398 | -1.19 | -0.84 | 138.80782 | 140.10398 | 138.80782 | 0 |
| 1743810960 | 141.2943 | 0.03 | 0.02 | 144.43622 | 141.2943 | 141.2943 | 0 |
| 1743724620 | 141.26661 | -2.71 | -1.88 | 143.94542 | 144.58244 | 141.24073 | 0 |
| 1743638220 | 143.98016 | 0.48 | 0.33 | 143.49677 | 144.14496 | 142.46408 | 0 |
| 1743551820 | 143.50326 | 0.42 | 0.29 | 143.09155 | 143.61275 | 142.17068 | 0 |
| 1743465420 | 143.08693 | 1.28 | 0.91 | 141.72305 | 143.13501 | 141.84418 | 0 |
| 1743379020 | 141.80301 | 0 | 0.00 | 141.80301 | 141.80301 | 141.80301 | 0 |
| 1743292620 | 141.80301 | 0 | 0.00 | 141.80301 | 141.80301 | 141.80301 | 0 |
| 1743206220 | 141.80301 | -1.89 | -1.32 | 143.67481 | 143.67109 | 141.79753 | 0 |
| 1743119820 | 143.69621 | 0.7 | 0.49 | 142.99878 | 143.9973 | 142.80622 | 0 |
| 1743033420 | 142.99786 | -0.36 | -0.25 | 143.35919 | 143.2709 | 142.36233 | 0 |
| 1742947020 | 143.35919 | 0.24 | 0.17 | 143.11188 | 143.60642 | 142.4609 | 0 |
| 1742860620 | 143.12298 | -0.03 | -0.02 | 143.12946 | 143.1896 | 142.0972 | 0 |
| 1742774220 | 143.14888 | 0.07 | 0.05 | 143.07792 | 143.14981 | 142.70135 | 0 |
| 1742687820 | 143.07792 | 0 | 0.00 | 143.07792 | 143.07792 | 141.59349 | 0 |
| 1742601420 | 143.07792 | 0.03 | 0.02 | 143.01829 | 143.08899 | 141.65452 | 0 |
| 1742515020 | 143.04333 | -0.07 | -0.05 | 143.11921 | 143.0823 | 141.48147 | 0 |
| 1742428620 | 143.11456 | 0.91 | 0.64 | 142.18856 | 143.12665 | 141.28938 | 0 |
| 1742342220 | 142.20243 | -0.15 | -0.10 | 142.34517 | 142.58307 | 141.49492 | 0 |
| 1742255820 | 142.34886 | 0.81 | 0.57 | 141.16116 | 143.11246 | 141.68563 | 0 |
| 1742169420 | 141.53782 | 0 | 0.00 | 141.53782 | 141.53782 | 141.53782 | 0 |
| 1742083020 | 141.53782 | 0 | 0.00 | 141.53782 | 141.53782 | 141.53782 | 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
