Hot Features
プレミアム
Pound Sterling vs Yemeni Rial (GBPYER)
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 | -4.40853 | -1.37692655967 | 320.17176 | 320.34716 | 312.68543 | 0 | 0 | FX |
| 4 | -5.09993 | -1.5894408071 | 320.86316 | 321.43458 | 312.68543 | 0 | 0 | FX |
| 12 | 1.20952 | 0.384519387802 | 314.55371 | 325.34596 | 312.68543 | 0 | 0 | FX |
| 26 | -4.96648 | -1.54849390161 | 320.72971 | 328.37691 | 312.68543 | 0 | 0 | FX |
| 52 | -11.11866 | -3.40143040656 | 326.88189 | 333.81712 | 162.47921 | 0 | 0 | FX |
| 156 | -3.28942 | -1.03099598138 | 319.05265 | 335.77435 | 159.93265 | 0 | 0 | FX |
| 260 | -32.2533 | -9.26774943707 | 348.01653 | 17122.38 | 21.027526 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782086220 | 315.76323 | 0 | 0.00 | 315.76323 | 315.76323 | 315.76323 | 0 |
| 1781999820 | 315.76323 | 0 | 0.00 | 315.76323 | 315.76323 | 315.76323 | 0 |
| 1781913420 | 315.76323 | -4.58 | -1.43 | 312.69369 | 315.76323 | 312.68543 | 0 |
| 1781827020 | 320.34715 | 0 | 0.00 | 320.34715 | 320.34715 | 320.34715 | 0 |
| 1781740620 | 320.34715 | 0 | 0.00 | 320.34715 | 320.34715 | 320.34715 | 0 |
| 1781654220 | 320.34715 | 0.18 | 0.05 | 319.8512 | 320.34715 | 319.8177 | 0 |
| 1781567820 | 320.17176 | 0 | 0.00 | 320.17176 | 320.17176 | 320.17176 | 0 |
| 1781481420 | 320.17176 | 0 | 0.00 | 320.17176 | 320.17176 | 320.17176 | 0 |
| 1781395020 | 320.17176 | 0 | 0.00 | 320.17176 | 320.17176 | 320.17176 | 0 |
| 1781308620 | 320.17176 | 0.67 | 0.21 | 320.03352 | 320.17176 | 320 | 0 |
| 1781222220 | 319.49928 | 0 | 0.00 | 319.49928 | 319.49928 | 319.49928 | 0 |
| 1781135820 | 319.49928 | 0 | 0.00 | 319.49928 | 319.49928 | 319.49928 | 0 |
| 1781049420 | 319.49928 | 1.04 | 0.33 | 319.49928 | 319.49928 | 318.45752 | 0 |
| 1780963020 | 318.45752 | 0.31 | 0.10 | 318.45752 | 318.45752 | 318.14333 | 0 |
| 1780876620 | 318.14333 | 0 | 0.00 | 318.14333 | 318.14333 | 318.14333 | 0 |
| 1780790220 | 318.14333 | 0 | 0.00 | 318.14333 | 318.14333 | 318.14333 | 0 |
| 1780703820 | 318.14333 | -2.06 | -0.64 | 320.31407 | 320.31407 | 318.14333 | 0 |
| 1780617420 | 320.20358 | 0 | 0.00 | 320.20358 | 320.20358 | 320.20358 | 0 |
| 1780531020 | 320.20358 | -1.2 | -0.37 | 321.24512 | 321.24512 | 320.20358 | 0 |
| 1780444620 | 321.40427 | 0 | 0.00 | 321.06158 | 321.40427 | 321.06158 | 0 |
| 1780358220 | 321.40089 | 0 | 0.00 | 321.40089 | 321.40089 | 321.40089 | 0 |
| 1780271820 | 321.40089 | 0 | 0.00 | 321.40089 | 321.40089 | 321.40089 | 0 |
| 1780185420 | 321.40089 | 0 | 0.00 | 321.40089 | 321.40089 | 321.40089 | 0 |
| 1780099020 | 321.40089 | 0.61 | 0.19 | 321.43458 | 321.43458 | 320.78768 | 0 |
| 1780012620 | 320.78768 | -0.15 | -0.05 | 319.7762 | 320.78768 | 319.7762 | 0 |
| 1779926220 | 320.93651 | 0 | 0.00 | 320.93651 | 320.93651 | 320.93651 | 0 |
| 1779839820 | 320.93651 | 0.07 | 0.02 | 320.93651 | 320.93651 | 320.86316 | 0 |
| 1779753420 | 320.86316 | 0 | 0.00 | 320.86316 | 320.86316 | 320.86316 | 0 |
| 1779667020 | 320.86316 | 0 | 0.00 | 320.86316 | 320.86316 | 320.86316 | 0 |
| 1779580620 | 320.86316 | 0 | 0.00 | 320.86316 | 320.86316 | 320.86316 | 0 |
| 1779494220 | 320.86316 | 0 | 0.00 | 320.86316 | 320.86316 | 320.86316 | 0 |
| 1779407820 | 320.86316 | -0.02 | -0.01 | 320.86316 | 320.885 | 320.86316 | 0 |
| 1779321420 | 320.885 | 1 | 0.31 | 320.885 | 320.885 | 319.88258 | 0 |
| 1779235020 | 319.88258 | -0.62 | -0.19 | 319.88258 | 320.50635 | 319.88258 | 0 |
| 1779148620 | 320.50635 | 2.51 | 0.79 | 320.50635 | 320.50635 | 317.99552 | 0 |
| 1779062220 | 317.99552 | 0 | 0.00 | 317.99552 | 317.99552 | 317.99552 | 0 |
| 1778975820 | 317.99552 | 0 | 0.00 | 317.99552 | 317.99552 | 317.99552 | 0 |
| 1778889420 | 317.99552 | -1.77 | -0.55 | 318.00283 | 319.76257 | 317.99552 | 0 |
| 1778803020 | 319.76257 | -2.83 | -0.88 | 319.76257 | 322.59044 | 319.76257 | 0 |
| 1778716620 | 322.59044 | -0.18 | -0.06 | 322.59044 | 322.76824 | 322.59044 | 0 |
| 1778630220 | 322.76824 | -2.35 | -0.72 | 322.73879 | 325.11905 | 322.73879 | 0 |
| 1778543820 | 325.11905 | -0.23 | -0.07 | 325.13456 | 325.34596 | 325.11905 | 0 |
| 1778457420 | 325.34596 | 0 | 0.00 | 325.34596 | 325.34596 | 325.34596 | 0 |
| 1778371020 | 325.34596 | 0 | 0.00 | 325.34596 | 325.34596 | 325.34596 | 0 |
| 1778284620 | 325.34596 | 1.29 | 0.40 | 325.34596 | 325.34596 | 324.05489 | 0 |
| 1778198220 | 324.05489 | -0.23 | -0.07 | 324.05489 | 324.28483 | 324.05489 | 0 |
| 1778111820 | 324.28483 | 1.26 | 0.39 | 324.28483 | 324.28483 | 323.02172 | 0 |
| 1778025420 | 323.02172 | -0.12 | -0.04 | 323.02172 | 323.14524 | 323.02172 | 0 |
| 1777939020 | 323.14524 | -0.86 | -0.27 | 322.92336 | 324.00649 | 322.92336 | 0 |
| 1777852620 | 324.00649 | 0 | 0.00 | 324.00649 | 324.00649 | 324.00649 | 0 |
| 1777766220 | 324.00649 | 0 | 0.00 | 324.00649 | 324.00649 | 324.00649 | 0 |
| 1777679820 | 324.00649 | 2.56 | 0.80 | 324.63866 | 325.0366 | 324.00649 | 0 |
| 1777593420 | 321.44324 | 0 | 0.00 | 321.44324 | 321.44324 | 321.44324 | 0 |
| 1777507020 | 321.44324 | -1.1 | -0.34 | 321.62421 | 322.54382 | 321.44324 | 0 |
| 1777420620 | 322.54382 | -0.39 | -0.12 | 322.54382 | 322.9321 | 322.54382 | 0 |
| 1777334220 | 322.9321 | -0.06 | -0.02 | 322.9321 | 322.9889 | 322.9321 | 0 |
| 1777247820 | 322.9889 | 0 | 0.00 | 322.9889 | 322.9889 | 322.9889 | 0 |
| 1777161420 | 322.9889 | 0 | 0.00 | 322.9889 | 322.9889 | 322.9889 | 0 |
| 1777075020 | 322.9889 | 1.38 | 0.43 | 322.9889 | 322.9889 | 321.61219 | 0 |
| 1776988620 | 321.61219 | -0.69 | -0.21 | 321.61219 | 322.30399 | 321.61219 | 0 |
| 1776902220 | 322.30399 | 0.47 | 0.14 | 322.30399 | 322.30399 | 321.83776 | 0 |
| 1776815820 | 321.83776 | -1.17 | -0.36 | 321.83776 | 323.00851 | 321.83776 | 0 |
| 1776729420 | 323.00851 | -0.15 | -0.05 | 322.77483 | 323.15516 | 322.77483 | 0 |
| 1776642960 | 323.15516 | 0 | 0.00 | 323.15516 | 323.15516 | 323.15516 | 0 |
| 1776556560 | 323.15516 | 0 | 0.00 | 323.15516 | 323.15516 | 323.15516 | 0 |
| 1776470220 | 323.15516 | 0.29 | 0.09 | 323.50329 | 323.50329 | 322.86431 | 0 |
| 1776383820 | 322.86431 | -0.89 | -0.28 | 322.86431 | 323.75589 | 322.86431 | 0 |
| 1776297420 | 323.75589 | 0.11 | 0.03 | 323.73075 | 323.75589 | 323.64622 | 0 |
| 1776211020 | 323.64622 | 1.36 | 0.42 | 323.65366 | 323.65366 | 322.28982 | 0 |
| 1776124620 | 322.28982 | 3.2 | 1.00 | 322.32359 | 322.32359 | 319.08532 | 0 |
| 1776038220 | 319.08532 | 0 | 0.00 | 319.08532 | 319.08532 | 319.08532 | 0 |
| 1775951820 | 319.08532 | 0 | 0.00 | 319.08532 | 319.08532 | 319.08532 | 0 |
| 1775865420 | 319.08532 | -1.46 | -0.46 | 321.14754 | 321.14754 | 319.05167 | 0 |
| 1775779020 | 320.5477 | 0.2 | 0.06 | 320.5477 | 320.5477 | 320.34884 | 0 |
| 1775692620 | 320.34884 | 4.04 | 1.28 | 320.71577 | 320.71577 | 316.31009 | 0 |
| 1775606220 | 316.31009 | 0.48 | 0.15 | 316.35162 | 316.35162 | 315.82779 | 0 |
| 1775519820 | 315.82779 | 0.23 | 0.07 | 315.99016 | 315.99016 | 315.58758 | 0 |
| 1775433420 | 315.5932 | 0 | 0.00 | 315.5932 | 315.5932 | 315.5932 | 0 |
| 1775347020 | 315.5932 | 0 | 0.00 | 315.5932 | 315.5932 | 315.5932 | 0 |
| 1775260620 | 315.5932 | 0 | 0.00 | 315.5932 | 315.5932 | 315.5932 | 0 |
| 1775174220 | 315.5932 | -1.92 | -0.61 | 315.57682 | 317.5147 | 315.57682 | 0 |
| 1775087820 | 317.5147 | 2.88 | 0.91 | 316.66665 | 317.5147 | 314.63621 | 0 |
| 1775001420 | 314.63621 | 0.08 | 0.03 | 314.61155 | 314.63621 | 314.55371 | 0 |
| 1774915020 | 314.55371 | -1.97 | -0.62 | 314.55371 | 316.52748 | 314.55371 | 0 |
| 1774828620 | 316.52748 | 0 | 0.00 | 316.52748 | 316.52748 | 316.52748 | 0 |
| 1774742220 | 316.52748 | 0 | 0.00 | 316.52748 | 316.52748 | 316.52748 | 0 |
| 1774655820 | 316.52748 | -1.83 | -0.58 | 316.98068 | 318.35917 | 316.52748 | 0 |
| 1774569420 | 318.35917 | -1.2 | -0.37 | 318.35917 | 319.55705 | 318.35917 | 0 |
| 1774483020 | 319.55705 | 0.28 | 0.09 | 319.42594 | 319.55705 | 319.28061 | 0 |
| 1774396620 | 319.28061 | -0.16 | -0.05 | 319.78828 | 319.78828 | 319.28061 | 0 |
| 1774310220 | 319.43728 | 1.35 | 0.42 | 319.43728 | 319.43728 | 318.09092 | 0 |
| 1774223820 | 318.09092 | 0 | 0.00 | 318.09092 | 318.09092 | 318.09092 | 0 |
| 1774137420 | 318.09092 | 0 | 0.00 | 318.09092 | 318.09092 | 318.09092 | 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。
