Hot Features
プレミアム
Pound Sterling vs Zambian Kwacha (GBPZMW)
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 | -0.329586 | -1.34310253728 | 24.539154 | 24.665874 | 24.138092 | 0 | 0 | FX |
| 4 | 0.782387 | 3.33965490769 | 23.427181 | 24.665874 | 23.427181 | 0 | 0 | FX |
| 12 | -1.514675 | -5.8881227331 | 25.724243 | 25.933938 | 23.070375 | 0 | 0 | FX |
| 26 | -1.784326 | -6.86440438666 | 25.993894 | 27.448287 | 23.070375 | 0 | 0 | FX |
| 52 | -7.117504 | -22.7199784263 | 31.327072 | 32.721173 | 23.070375 | 0 | 0 | FX |
| 156 | 1.010962 | 4.35785667466 | 23.198606 | 38.188514 | 23.070375 | 0 | 0 | FX |
| 260 | -7.24882 | -23.0425665803 | 31.458388 | 38.188514 | 21.125756 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783727820 | 24.209567 | 0.07 | 0.30 | 24.159617 | 24.209567 | 24.159617 | 0 |
| 1783641420 | 24.138092 | -0.11 | -0.46 | 24.313739 | 24.312884 | 24.138092 | 0 |
| 1783555020 | 24.248767 | -0.42 | -1.69 | 24.657935 | 24.657935 | 24.248767 | 0 |
| 1783468620 | 24.665874 | 0.04 | 0.15 | 24.630242 | 24.665874 | 24.627503 | 0 |
| 1783382220 | 24.629953 | 0.09 | 0.37 | 24.55405 | 24.629953 | 24.55405 | 0 |
| 1783295820 | 24.539154 | 0 | 0.00 | 24.539154 | 24.539154 | 24.539154 | 0 |
| 1783209360 | 24.539154 | -0.02 | -0.08 | 24.539154 | 24.558781 | 24.539154 | 0 |
| 1783123020 | 24.558781 | 0.27 | 1.11 | 24.283295 | 24.558781 | 24.28528 | 0 |
| 1783036620 | 24.288968 | 0.17 | 0.70 | 24.288968 | 24.288968 | 24.120235 | 0 |
| 1782950220 | 24.120235 | 0.26 | 1.10 | 23.859526 | 24.120235 | 23.859526 | 0 |
| 1782863820 | 23.857449 | -0.1 | -0.42 | 23.95707 | 23.985595 | 23.849836 | 0 |
| 1782777420 | 23.958182 | 0.14 | 0.60 | 23.811814 | 23.958182 | 23.811814 | 0 |
| 1782691020 | 23.81554 | 0 | 0.00 | 23.81554 | 23.81554 | 23.81554 | 0 |
| 1782604620 | 23.81554 | 0 | 0.00 | 23.81554 | 23.81554 | 23.81554 | 0 |
| 1782518220 | 23.815126 | 0.05 | 0.22 | 23.772432 | 23.815126 | 23.757402 | 0 |
| 1782431820 | 23.762364 | 0.05 | 0.22 | 23.702672 | 23.76788 | 23.702672 | 0 |
| 1782345420 | 23.709683 | 0.01 | 0.03 | 23.709683 | 23.709683 | 23.702158 | 0 |
| 1782259020 | 23.702158 | 0.23 | 0.98 | 23.537457 | 23.720989 | 23.537457 | 0 |
| 1782172620 | 23.471481 | -0.2 | -0.86 | 23.471481 | 23.673977 | 23.471481 | 0 |
| 1782086220 | 23.673977 | -0.05 | -0.21 | 23.673977 | 23.721945 | 23.673977 | 0 |
| 1781999820 | 23.72304 | 0 | 0.00 | 23.72304 | 23.72304 | 23.72304 | 0 |
| 1781913420 | 23.72304 | 0.08 | 0.34 | 23.72304 | 23.72304 | 23.642633 | 0 |
| 1781827020 | 23.642633 | -0.17 | -0.70 | 23.642633 | 23.808697 | 23.642633 | 0 |
| 1781740620 | 23.808697 | 0.07 | 0.30 | 23.808697 | 23.808697 | 23.736634 | 0 |
| 1781654220 | 23.736634 | 0.14 | 0.58 | 23.615442 | 23.736634 | 23.615442 | 0 |
| 1781567820 | 23.599468 | 0.17 | 0.74 | 23.599468 | 23.599468 | 23.427181 | 0 |
| 1781481420 | 23.427181 | 0 | 0.00 | 23.427181 | 23.427181 | 23.427181 | 0 |
| 1781395020 | 23.427181 | -0.01 | -0.03 | 23.427181 | 23.434376 | 23.427181 | 0 |
| 1781308620 | 23.434376 | 0.36 | 1.58 | 23.085481 | 23.434376 | 23.085481 | 0 |
| 1781222220 | 23.070375 | -0.74 | -3.10 | 23.070375 | 23.206924 | 23.070375 | 0 |
| 1781135820 | 23.809303 | 0.02 | 0.09 | 23.809303 | 23.809303 | 23.809303 | 0 |
| 1781049420 | 23.787934 | 0.33 | 1.39 | 23.787934 | 23.787934 | 23.460865 | 0 |
| 1780963020 | 23.460865 | -0.23 | -0.95 | 23.460865 | 23.686144 | 23.460865 | 0 |
| 1780876620 | 23.686144 | 0 | 0.00 | 23.686144 | 23.686144 | 23.686144 | 0 |
| 1780790220 | 23.686144 | 0 | 0.00 | 23.686144 | 23.686144 | 23.686144 | 0 |
| 1780703820 | 23.686144 | 0.12 | 0.52 | 23.554972 | 23.686144 | 23.559465 | 0 |
| 1780617420 | 23.563278 | -0.31 | -1.30 | 23.850091 | 23.850091 | 23.563278 | 0 |
| 1780531020 | 23.874254 | -0.47 | -1.92 | 23.874254 | 24.340906 | 23.874254 | 0 |
| 1780444620 | 24.340906 | -0.13 | -0.55 | 24.485995 | 24.485995 | 24.340906 | 0 |
| 1780358220 | 24.47552 | -0.18 | -0.75 | 24.47552 | 24.659791 | 24.47552 | 0 |
| 1780271820 | 24.659791 | 0 | 0.00 | 24.659791 | 24.659791 | 24.659791 | 0 |
| 1780185420 | 24.659791 | 0 | 0.00 | 24.659791 | 24.659791 | 24.659791 | 0 |
| 1780099020 | 24.659791 | -0.15 | -0.60 | 24.803267 | 24.803267 | 24.659791 | 0 |
| 1780012620 | 24.809136 | -0.19 | -0.75 | 24.98889 | 24.98889 | 24.809136 | 0 |
| 1779926220 | 24.99668 | -0.25 | -1.00 | 25.202175 | 25.202175 | 24.99668 | 0 |
| 1779839820 | 25.250196 | -0.15 | -0.59 | 25.250196 | 25.399805 | 25.250196 | 0 |
| 1779753420 | 25.399805 | 0.15 | 0.60 | 25.399805 | 25.399805 | 25.248051 | 0 |
| 1779667020 | 25.248051 | -0.02 | -0.09 | 25.248051 | 25.270553 | 25.248051 | 0 |
| 1779580620 | 25.270553 | 0 | 0.00 | 25.270553 | 25.270553 | 25.269529 | 0 |
| 1779494220 | 25.269529 | -0.01 | -0.04 | 25.269529 | 25.279244 | 25.269529 | 0 |
| 1779407820 | 25.279244 | -0.08 | -0.33 | 25.279244 | 25.362297 | 25.279244 | 0 |
| 1779321420 | 25.362297 | 0.12 | 0.46 | 25.362297 | 25.362297 | 25.24665 | 0 |
| 1779235020 | 25.24665 | 0.11 | 0.43 | 25.24665 | 25.24665 | 25.138971 | 0 |
| 1779148620 | 25.138971 | -0.05 | -0.21 | 25.138971 | 25.191839 | 25.138971 | 0 |
| 1779062220 | 25.191839 | -0.01 | -0.04 | 25.191839 | 25.191839 | 25.191839 | 0 |
| 1778975820 | 25.201682 | 0 | 0.00 | 25.201682 | 25.201682 | 25.201682 | 0 |
| 1778889420 | 25.201682 | -0.25 | -0.98 | 25.302767 | 25.302767 | 25.201682 | 0 |
| 1778803020 | 25.450598 | -0.04 | -0.17 | 25.450598 | 25.49413 | 25.450598 | 0 |
| 1778716620 | 25.49413 | 0 | 0.01 | 25.488093 | 25.49413 | 25.488093 | 0 |
| 1778630220 | 25.492061 | -0.24 | -0.92 | 25.707321 | 25.707321 | 25.474873 | 0 |
| 1778543820 | 25.729019 | -0.17 | -0.66 | 25.725747 | 25.899372 | 25.725747 | 0 |
| 1778457420 | 25.899372 | 0 | 0.00 | 25.899372 | 25.899372 | 25.899372 | 0 |
| 1778370960 | 25.899372 | 0 | 0.00 | 25.899372 | 25.899372 | 25.899222 | 0 |
| 1778284620 | 25.899222 | -0.01 | -0.04 | 25.902472 | 25.902472 | 25.899222 | 0 |
| 1778198220 | 25.90846 | 0.09 | 0.36 | 25.811862 | 25.933938 | 25.811862 | 0 |
| 1778111820 | 25.816791 | 0.27 | 1.05 | 25.554931 | 25.816791 | 25.554931 | 0 |
| 1778025420 | 25.548421 | 0.18 | 0.72 | 25.556855 | 25.556855 | 25.366294 | 0 |
| 1777939020 | 25.366294 | 0.1 | 0.40 | 25.366294 | 25.366294 | 25.265321 | 0 |
| 1777852620 | 25.265321 | 0 | 0.00 | 25.265321 | 25.265321 | 25.265321 | 0 |
| 1777766220 | 25.265321 | 0 | 0.00 | 25.265321 | 25.265321 | 25.265321 | 0 |
| 1777679820 | 25.265321 | 0 | 0.00 | 25.265321 | 25.265321 | 25.265321 | 0 |
| 1777593420 | 25.265321 | -0.24 | -0.94 | 25.265321 | 25.505911 | 25.265321 | 0 |
| 1777507020 | 25.505911 | -0.07 | -0.27 | 25.505911 | 25.576113 | 25.505911 | 0 |
| 1777420620 | 25.576113 | -0.09 | -0.35 | 25.670487 | 25.670487 | 25.576113 | 0 |
| 1777334220 | 25.664707 | 0.13 | 0.52 | 25.665596 | 25.671821 | 25.532307 | 0 |
| 1777247820 | 25.532307 | 0.01 | 0.03 | 25.532307 | 25.532307 | 25.532307 | 0 |
| 1777161420 | 25.525539 | 0 | 0.00 | 25.525539 | 25.525539 | 25.525539 | 0 |
| 1777075020 | 25.525539 | -0.26 | -1.01 | 25.525539 | 25.525539 | 25.260252 | 0 |
| 1776988620 | 25.78662 | 0.06 | 0.24 | 25.78662 | 25.78662 | 25.78662 | 0 |
| 1776902220 | 25.723868 | 0.01 | 0.05 | 25.739248 | 25.746504 | 25.723868 | 0 |
| 1776815820 | 25.709968 | 0.13 | 0.51 | 25.567715 | 25.709968 | 25.567715 | 0 |
| 1776729420 | 25.579606 | -0.14 | -0.56 | 25.761454 | 25.761454 | 25.579606 | 0 |
| 1776642960 | 25.724243 | 0 | 0.00 | 25.724243 | 25.724243 | 25.724243 | 0 |
| 1776556560 | 25.724243 | -0.06 | -0.22 | 25.724243 | 25.78173 | 25.724243 | 0 |
| 1776470220 | 25.78173 | -0.09 | -0.35 | 25.96035 | 25.871166 | 25.730732 | 0 |
| 1776383820 | 25.871166 | -0.11 | -0.42 | 25.96035 | 25.96035 | 25.871166 | 0 |
| 1776297420 | 25.979165 | 0.04 | 0.14 | 25.964565 | 25.979165 | 25.964565 | 0 |
| 1776211020 | 25.942471 | 0.37 | 1.45 | 25.942471 | 25.942471 | 25.572146 | 0 |
| 1776124620 | 25.572146 | 0.01 | 0.04 | 25.56516 | 25.572146 | 25.554668 | 0 |
| 1776038220 | 25.562961 | -0 | -0.01 | 25.559442 | 25.562961 | 25.559442 | 0 |
| 1775951820 | 25.565453 | 0 | 0.00 | 25.565453 | 25.565453 | 25.565453 | 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。
