Hot Features
プレミアム
Pound Sterling vs South African Rand (GBPZAR)
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 | -0.09705 | -0.446314627669 | 21.74475 | 21.925035 | 21.6148 | 0 | 0 | FX |
| 4 | -0.4407 | -1.99516488292 | 22.0884 | 22.240555 | 21.5563 | 0 | 0 | FX |
| 12 | -0.5828 | -2.62162344527 | 22.2305 | 22.8224 | 21.5563 | 0 | 0 | FX |
| 26 | -0.50875 | -2.29617109239 | 22.15645 | 22.93136 | 21.32675 | 0 | 0 | FX |
| 52 | -2.33976 | -9.75409651543 | 23.98746 | 24.338345 | 21.32675 | 0 | 0 | FX |
| 156 | -2.228885 | -9.33502425075 | 23.876585 | 25.47486 | 0.1343577 | 0 | 0 | FX |
| 260 | 1.89763 | 9.60821911011 | 19.75007 | 25.47486 | 0.1343577 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 21.67345 | -0.01 | -0.05 | 21.683845 | 21.925035 | 21.654755 | 0 |
| 1783209360 | 21.683845 | 0 | 0.00 | 21.683845 | 21.683845 | 21.683845 | 0 |
| 1783123020 | 21.683845 | -0.01 | -0.06 | 21.6971 | 21.68628 | 21.63535 | 0 |
| 1783036620 | 21.697175 | -0.09 | -0.43 | 21.79175 | 21.8727 | 21.68314 | 0 |
| 1782950220 | 21.79103 | 0.08 | 0.37 | 21.71161 | 21.8189 | 21.70523 | 0 |
| 1782863820 | 21.71025 | -0.05 | -0.24 | 21.7674 | 21.78785 | 21.64288 | 0 |
| 1782777420 | 21.76266 | 0.03 | 0.12 | 21.7449 | 21.8141 | 21.682695 | 0 |
| 1782691020 | 21.73645 | 0.02 | 0.07 | 21.720425 | 21.7718 | 21.69705 | 0 |
| 1782604620 | 21.720425 | 0 | 0.00 | 21.720425 | 21.720425 | 21.720425 | 0 |
| 1782518220 | 21.720425 | -0.04 | -0.21 | 21.76655 | 21.8212 | 21.69954 | 0 |
| 1782431820 | 21.765225 | -0.05 | -0.23 | 21.8095 | 21.858895 | 21.5978 | 0 |
| 1782345420 | 21.81518 | -0.02 | -0.10 | 21.83779 | 21.938695 | 21.6565 | 0 |
| 1782259020 | 21.838085 | 0.11 | 0.50 | 21.7355 | 21.8582 | 21.7438 | 0 |
| 1782172620 | 21.730375 | -0.01 | -0.04 | 21.73945 | 21.80923 | 21.67835 | 0 |
| 1782086220 | 21.740015 | -0.07 | -0.31 | 21.8072 | 21.8072 | 21.71535 | 0 |
| 1781999820 | 21.8072 | 0 | 0.00 | 21.8072 | 21.8072 | 21.8072 | 0 |
| 1781913420 | 21.8072 | 0.1 | 0.46 | 21.70825 | 21.82792 | 21.7401 | 0 |
| 1781827020 | 21.708425 | -0.06 | -0.30 | 21.7686 | 21.81955 | 21.55325 | 0 |
| 1781740620 | 21.773195 | 0.03 | 0.15 | 21.739255 | 21.85305 | 21.614755 | 0 |
| 1781654220 | 21.741385 | 0.01 | 0.06 | 21.731155 | 21.85005 | 21.58435 | 0 |
| 1781567820 | 21.72802 | -0.03 | -0.15 | 21.75205 | 21.77455 | 21.67707 | 0 |
| 1781481420 | 21.7613 | -0.09 | -0.41 | 21.849925 | 21.8761 | 21.62105 | 0 |
| 1781395020 | 21.849925 | 0 | 0.00 | 21.849925 | 21.849925 | 21.849925 | 0 |
| 1781308620 | 21.849925 | 0 | 0.02 | 21.8444 | 21.900905 | 21.77295 | 0 |
| 1781222220 | 21.8456 | -0.32 | -1.45 | 22.165005 | 22.15954 | 21.77365 | 0 |
| 1781135820 | 22.16771 | 0.05 | 0.21 | 22.1169 | 22.240555 | 22.0915 | 0 |
| 1781049420 | 22.12022 | 0.08 | 0.35 | 22.0425 | 22.23135 | 21.96574 | 0 |
| 1780963020 | 22.042155 | -0.04 | -0.20 | 22.0884 | 22.208125 | 21.962335 | 0 |
| 1780876620 | 22.08615 | -0.02 | -0.10 | 22.107585 | 22.13546 | 21.9521 | 0 |
| 1780790220 | 22.107585 | 0 | 0.00 | 22.107585 | 22.107585 | 22.107585 | 0 |
| 1780703820 | 22.107585 | 0.2 | 0.90 | 21.909545 | 22.171425 | 21.8793 | 0 |
| 1780617420 | 21.90962 | -0.03 | -0.15 | 21.9502 | 22.03005 | 21.75215 | 0 |
| 1780531020 | 21.943605 | 0.07 | 0.33 | 21.8637 | 21.97245 | 21.865895 | 0 |
| 1780444620 | 21.87245 | -0.07 | -0.31 | 21.93675 | 21.99365 | 21.8061 | 0 |
| 1780358220 | 21.940175 | 0.08 | 0.38 | 21.85528 | 22.0104 | 21.76415 | 0 |
| 1780271820 | 21.858055 | 0.01 | 0.03 | 21.850655 | 22.0464 | 21.7647 | 0 |
| 1780185420 | 21.850655 | 0 | 0.00 | 21.850655 | 21.850655 | 21.850655 | 0 |
| 1780099020 | 21.850655 | 0.03 | 0.12 | 21.81813 | 21.911325 | 21.75315 | 0 |
| 1780012620 | 21.82441 | -0.15 | -0.70 | 21.976235 | 22.0633 | 21.78258 | 0 |
| 1779926220 | 21.977855 | -0.04 | -0.17 | 22.0197 | 22.0259 | 21.924605 | 0 |
| 1779839820 | 22.01431 | -0 | -0.01 | 22.0127 | 22.0692 | 21.88485 | 0 |
| 1779753420 | 22.016735 | -0.03 | -0.14 | 22.048635 | 22.05819 | 21.985735 | 0 |
| 1779667020 | 22.048205 | -0.09 | -0.39 | 22.13531 | 22.15235 | 21.99285 | 0 |
| 1779580620 | 22.13531 | 0 | 0.00 | 22.13531 | 22.13531 | 22.13531 | 0 |
| 1779494220 | 22.13531 | 0.04 | 0.17 | 22.101 | 22.1937 | 22.047255 | 0 |
| 1779407820 | 22.09753 | -0.02 | -0.09 | 22.11992 | 22.25395 | 22.03052 | 0 |
| 1779321420 | 22.117905 | -0.26 | -1.16 | 22.38585 | 22.393145 | 22.06945 | 0 |
| 1779235020 | 22.377315 | 0.11 | 0.48 | 22.27005 | 22.466 | 22.230045 | 0 |
| 1779148620 | 22.27031 | 0.01 | 0.03 | 22.262 | 22.412 | 22.1759 | 0 |
| 1779062220 | 22.263265 | 0.02 | 0.07 | 22.247975 | 22.29411 | 22.1948 | 0 |
| 1778975820 | 22.247975 | 0 | 0.00 | 22.247975 | 22.247975 | 22.247975 | 0 |
| 1778889420 | 22.247975 | 0.16 | 0.73 | 22.08575 | 22.301095 | 22.1245 | 0 |
| 1778803020 | 22.08654 | -0.1 | -0.44 | 22.18365 | 22.23805 | 22.04332 | 0 |
| 1778716620 | 22.18381 | -0.18 | -0.79 | 22.3589 | 22.33847 | 22.1606 | 0 |
| 1778630220 | 22.359565 | -0 | -0.02 | 22.3632 | 22.440305 | 22.30535 | 0 |
| 1778543820 | 22.363855 | 0.02 | 0.10 | 22.34331 | 22.46745 | 22.2324 | 0 |
| 1778457420 | 22.341385 | -0.03 | -0.15 | 22.37424 | 22.37424 | 22.197725 | 0 |
| 1778370960 | 22.37424 | 0 | 0.00 | 22.37424 | 22.37424 | 22.37424 | 0 |
| 1778284620 | 22.37424 | 0.07 | 0.32 | 22.3019 | 22.38958 | 22.26932 | 0 |
| 1778198220 | 22.303045 | 0.01 | 0.04 | 22.29103 | 22.41969 | 22.11415 | 0 |
| 1778111820 | 22.294905 | -0.21 | -0.93 | 22.5018 | 22.46965 | 22.1641 | 0 |
| 1778025420 | 22.50464 | -0.22 | -0.96 | 22.730645 | 22.76635 | 22.50085 | 0 |
| 1777939020 | 22.72337 | 0.19 | 0.85 | 22.53535 | 22.8224 | 22.51955 | 0 |
| 1777852620 | 22.531475 | -0.07 | -0.32 | 22.60304 | 22.813905 | 22.37175 | 0 |
| 1777766220 | 22.60304 | 0 | 0.00 | 22.60304 | 22.60304 | 22.60304 | 0 |
| 1777679820 | 22.60304 | -0.08 | -0.36 | 22.6849 | 22.79995 | 22.51435 | 0 |
| 1777593420 | 22.68565 | 0.01 | 0.04 | 22.676195 | 22.82235 | 22.6182 | 0 |
| 1777507020 | 22.67638 | 0.31 | 1.37 | 22.369265 | 22.80035 | 22.32538 | 0 |
| 1777420620 | 22.36963 | -0.02 | -0.08 | 22.38556 | 22.4874 | 22.2191 | 0 |
| 1777334220 | 22.38692 | -0.04 | -0.20 | 22.433555 | 22.453 | 22.2445 | 0 |
| 1777247820 | 22.43187 | 0.06 | 0.28 | 22.36988 | 22.47065 | 22.3158 | 0 |
| 1777161420 | 22.36988 | 0 | 0.00 | 22.36988 | 22.36988 | 22.36988 | 0 |
| 1777075020 | 22.36988 | -0.04 | -0.19 | 22.40218 | 22.45225 | 22.2984 | 0 |
| 1776988620 | 22.413515 | 0.18 | 0.79 | 22.239005 | 22.4558 | 22.23368 | 0 |
| 1776902220 | 22.23828 | -0.02 | -0.09 | 22.259275 | 22.302955 | 22.19802 | 0 |
| 1776815820 | 22.258325 | 0.12 | 0.54 | 22.13865 | 22.36604 | 22.088285 | 0 |
| 1776729420 | 22.138895 | 0.08 | 0.36 | 22.15155 | 22.180085 | 22.05709 | 0 |
| 1776642960 | 22.059305 | 0 | 0.00 | 22.059305 | 22.059305 | 22.059305 | 0 |
| 1776556560 | 22.059305 | 0 | 0.00 | 22.059305 | 22.059305 | 22.059305 | 0 |
| 1776470220 | 22.059305 | -0.14 | -0.62 | 22.21023 | 22.21375 | 21.92165 | 0 |
| 1776383820 | 22.196775 | -0.01 | -0.05 | 22.21023 | 22.337235 | 22.14708 | 0 |
| 1776297420 | 22.20859 | 0.04 | 0.16 | 22.17285 | 22.33345 | 22.134965 | 0 |
| 1776211020 | 22.17299 | 0.01 | 0.06 | 22.15983 | 22.3106 | 22.09207 | 0 |
| 1776124620 | 22.15951 | -0.07 | -0.32 | 22.22607 | 22.29265 | 22.11091 | 0 |
| 1776038220 | 22.23075 | 0.12 | 0.54 | 22.1117 | 22.470225 | 22.11 | 0 |
| 1775951820 | 22.1117 | 0 | 0.00 | 22.1117 | 22.1117 | 22.1117 | 0 |
| 1775865420 | 22.1117 | 0.1 | 0.46 | 22.01084 | 22.15638 | 22.0013 | 0 |
| 1775779020 | 22.01053 | 0.01 | 0.04 | 22.00114 | 22.1034 | 21.8754 | 0 |
| 1775692620 | 22.00103 | -0.08 | -0.35 | 22.07724 | 22.129 | 21.91839 | 0 |
| 1775606220 | 22.07734 | -0.25 | -1.13 | 22.326825 | 22.456205 | 22.05581 | 0 |
| 1775519820 | 22.32908 | -0.06 | -0.27 | 22.390915 | 22.40149 | 22.22935 | 0 |
| 1775433420 | 22.389405 | -0.04 | -0.17 | 22.42852 | 22.5219 | 22.18405 | 0 |
| 1775347020 | 22.42852 | 0 | 0.00 | 22.42852 | 22.42852 | 22.42852 | 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。
