United States Dollar vs Pound Sterling (USDGBP)
FX
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00468 | -0.624228883924 | 0.749725 | 0.75065 | 0.74445 | 0 | 0 | FX |
| 4 | -0.00041 | -0.0549999664634 | 0.745455 | 0.76105 | 0.742925 | 0 | 0 | FX |
| 12 | 0.00566 | 0.765501058312 | 0.739385 | 0.76105 | 0.73215 | 0 | 0 | FX |
| 26 | -0.000834 | -0.111814382762 | 0.745879 | 0.76105 | 0.721075 | 0 | 0 | FX |
| 52 | 0.00955 | 1.29844526475 | 0.735495 | 0.76865 | 0.721075 | 0 | 0 | FX |
| 156 | -0.03231 | -4.1564021586 | 0.777355 | 0.830775 | 0.721075 | 0 | 0 | FX |
| 260 | 0.0256206 | 3.56126369915 | 0.7194244 | 0.95506 | 0.715115 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 0.7456009 | -0.000949 | -0.13 | 0.746575 | 0.7473149 | 0.74455 | 0 |
| 1783555020 | 0.74655 | -0.002665 | -0.36 | 0.749245 | 0.75065 | 0.74565 | 0 |
| 1783468620 | 0.749215 | 0.00263 | 0.35 | 0.746605 | 0.749265 | 0.7466 | 0 |
| 1783382220 | 0.746585 | -0.00227 | -0.30 | 0.748935 | 0.75025 | 0.74615 | 0 |
| 1783295820 | 0.748855 | 0.0020569 | 0.28 | 0.7467981 | 0.7493444 | 0.7467981 | 0 |
| 1783209360 | 0.7467981 | -0.001929 | -0.26 | 0.7487271 | 0.7488393 | 0.7467981 | 0 |
| 1783123020 | 0.7487271 | -0.001008 | -0.13 | 0.749725 | 0.749265 | 0.7473149 | 0 |
| 1783036620 | 0.749735 | -0.00334 | -0.44 | 0.753105 | 0.75275 | 0.747135 | 0 |
| 1782950220 | 0.753075 | -0.00167 | -0.22 | 0.754695 | 0.756455 | 0.75225 | 0 |
| 1782863820 | 0.754745 | 0.00024 | 0.03 | 0.754595 | 0.75685 | 0.75315 | 0 |
| 1782777420 | 0.754505 | -0.00323 | -0.43 | 0.757775 | 0.7578053 | 0.75395 | 0 |
| 1782691020 | 0.757735 | 0.0002167 | 0.03 | 0.7575183 | 0.758095 | 0.7567159 | 0 |
| 1782604620 | 0.7575183 | 0 | 0.00 | 0.7575183 | 0.7575183 | 0.7575183 | 0 |
| 1782518220 | 0.7575183 | -0.000917 | -0.12 | 0.75825 | 0.75815 | 0.755765 | 0 |
| 1782431820 | 0.758435 | -0.00113 | -0.15 | 0.759615 | 0.760355 | 0.75645 | 0 |
| 1782345420 | 0.759565 | 0.00195 | 0.26 | 0.7575849 | 0.76105 | 0.75705 | 0 |
| 1782259020 | 0.757615 | 0.002615 | 0.35 | 0.754905 | 0.75865 | 0.754725 | 0 |
| 1782172620 | 0.755 | -0.002235 | -0.30 | 0.757135 | 0.7584999 | 0.7534149 | 0 |
| 1782086220 | 0.757235 | 0.0037408 | 0.50 | 0.7534942 | 0.7584377 | 0.7534942 | 0 |
| 1781999820 | 0.7534942 | -0.002135 | -0.28 | 0.7556294 | 0.7557436 | 0.7534942 | 0 |
| 1781913420 | 0.7556294 | -0.00192 | -0.25 | 0.757505 | 0.7596908 | 0.75515 | 0 |
| 1781827020 | 0.7575499 | 0.0055999 | 0.74 | 0.751825 | 0.757975 | 0.7504499 | 0 |
| 1781740620 | 0.75195 | 0.007085 | 0.95 | 0.744855 | 0.7540249 | 0.744275 | 0 |
| 1781654220 | 0.744865 | -0.000569 | -0.08 | 0.745425 | 0.74685 | 0.74385 | 0 |
| 1781567820 | 0.7454342 | 0.0019842 | 0.27 | 0.743515 | 0.7459904 | 0.7429249 | 0 |
| 1781481420 | 0.74345 | -0.002373 | -0.32 | 0.7457677 | 0.7481949 | 0.743245 | 0 |
| 1781395020 | 0.7458233 | 0 | 0.00 | 0.7458233 | 0.7458233 | 0.7458233 | 0 |
| 1781308620 | 0.7458233 | 0.0003683 | 0.05 | 0.745455 | 0.74725 | 0.744845 | 0 |
| 1781222220 | 0.745455 | -0.00303 | -0.40 | 0.748375 | 0.75055 | 0.744405 | 0 |
| 1781135820 | 0.748485 | 0.00064 | 0.09 | 0.747865 | 0.749058 | 0.74495 | 0 |
| 1781049420 | 0.747845 | -0.00212 | -0.28 | 0.74995 | 0.74925 | 0.745665 | 0 |
| 1780963020 | 0.749965 | 9.0E-5 | 0.01 | 0.7499249 | 0.75155 | 0.7479739 | 0 |
| 1780876620 | 0.749875 | 0.0004184 | 0.06 | 0.7494566 | 0.750925 | 0.7467981 | 0 |
| 1780790220 | 0.7494566 | 0 | 0.00 | 0.7494566 | 0.7495689 | 0.7467981 | 0 |
| 1780703820 | 0.7494566 | 0.0045277 | 0.61 | 0.745035 | 0.750165 | 0.74165 | 0 |
| 1780617420 | 0.7449289 | 0.0001789 | 0.02 | 0.7447375 | 0.74565 | 0.74275 | 0 |
| 1780531020 | 0.74475 | 0.001465 | 0.20 | 0.7433149 | 0.7457121 | 0.74265 | 0 |
| 1780444620 | 0.743285 | 0.0002878 | 0.04 | 0.742955 | 0.743465 | 0.741745 | 0 |
| 1780358220 | 0.7429972 | -0.000328 | -0.04 | 0.743465 | 0.74585 | 0.742 | 0 |
| 1780271820 | 0.743325 | -3.1E-5 | -0.00 | 0.7433562 | 0.743771 | 0.742435 | 0 |
| 1780185420 | 0.7433562 | 0.0001381 | 0.02 | 0.7431629 | 0.7433562 | 0.7431629 | 0 |
| 1780099020 | 0.7432181 | -0.000617 | -0.08 | 0.743835 | 0.74585 | 0.74155 | 0 |
| 1780012620 | 0.743835 | -0.001415 | -0.19 | 0.745425 | 0.74815 | 0.743475 | 0 |
| 1779926220 | 0.74525 | 0.002 | 0.27 | 0.743245 | 0.7454592 | 0.74305 | 0 |
| 1779839820 | 0.74325 | 0.0024 | 0.32 | 0.740995 | 0.74435 | 0.74125 | 0 |
| 1779753420 | 0.74085 | -0.000895 | -0.12 | 0.741775 | 0.74235 | 0.74015 | 0 |
| 1779667020 | 0.741745 | -0.002303 | -0.31 | 0.7440476 | 0.7440476 | 0.741375 | 0 |
| 1779580620 | 0.7440476 | 0 | 0.00 | 0.7440476 | 0.7440476 | 0.7436879 | 0 |
| 1779494220 | 0.7440476 | -0.000487 | -0.07 | 0.744445 | 0.74555 | 0.74275 | 0 |
| 1779407820 | 0.7445349 | 0.0001299 | 0.02 | 0.744385 | 0.74675 | 0.743245 | 0 |
| 1779321420 | 0.744405 | -0.001945 | -0.26 | 0.746545 | 0.74775 | 0.742785 | 0 |
| 1779235020 | 0.74635 | 0.0018 | 0.24 | 0.7444849 | 0.7474499 | 0.745187 | 0 |
| 1779148620 | 0.74455 | -0.006815 | -0.91 | 0.751305 | 0.7512 | 0.74345 | 0 |
| 1779062220 | 0.7513649 | 0.001093 | 0.15 | 0.7502719 | 0.7514499 | 0.7502719 | 0 |
| 1778975820 | 0.7502719 | -0.000141 | -0.02 | 0.7503001 | 0.7504127 | 0.7502719 | 0 |
| 1778889420 | 0.7504127 | 0.0036277 | 0.49 | 0.746765 | 0.75105 | 0.74665 | 0 |
| 1778803020 | 0.746785 | 0.0074351 | 1.01 | 0.739305 | 0.7471607 | 0.738945 | 0 |
| 1778716620 | 0.7393499 | 0.0005249 | 0.07 | 0.738845 | 0.741565 | 0.737935 | 0 |
| 1778630220 | 0.738825 | 0.00377 | 0.51 | 0.735075 | 0.74075 | 0.7359976 | 0 |
| 1778543820 | 0.735055 | 0.0015408 | 0.21 | 0.735615 | 0.73645 | 0.73245 | 0 |
| 1778457420 | 0.7335142 | 0 | 0.00 | 0.7335142 | 0.7335142 | 0.7335142 | 0 |
| 1778371020 | 0.7335142 | 0 | 0.00 | 0.7335142 | 0.7335142 | 0.7335142 | 0 |
| 1778284620 | 0.7335142 | -0.004236 | -0.57 | 0.737645 | 0.73805 | 0.73315 | 0 |
| 1778198220 | 0.73775 | 0.001985 | 0.27 | 0.735805 | 0.7381708 | 0.73355 | 0 |
| 1778111820 | 0.735765 | -0.00125 | -0.17 | 0.737005 | 0.7373 | 0.73295 | 0 |
| 1778025420 | 0.737015 | -0.00203 | -0.27 | 0.739065 | 0.74005 | 0.7363499 | 0 |
| 1777939020 | 0.7390449 | 0.002695 | 0.37 | 0.736335 | 0.74005 | 0.735345 | 0 |
| 1777852620 | 0.7363499 | 0.0011911 | 0.16 | 0.7351588 | 0.7366483 | 0.7350238 | 0 |
| 1777766220 | 0.7351588 | -0.001435 | -0.19 | 0.7364854 | 0.7364854 | 0.7351588 | 0 |
| 1777679820 | 0.7365939 | 0.0014589 | 0.20 | 0.735155 | 0.73705 | 0.73215 | 0 |
| 1777593420 | 0.735135 | -0.006254 | -0.84 | 0.741285 | 0.74335 | 0.73455 | 0 |
| 1777507020 | 0.7413887 | 0.0019737 | 0.27 | 0.739425 | 0.743085 | 0.73985 | 0 |
| 1777420620 | 0.739415 | 0.000665 | 0.09 | 0.738645 | 0.74275 | 0.73885 | 0 |
| 1777334220 | 0.73875 | -0.001193 | -0.16 | 0.739965 | 0.73945 | 0.73655 | 0 |
| 1777247820 | 0.7399432 | 0.0009979 | 0.14 | 0.7409877 | 0.7410152 | 0.7388798 | 0 |
| 1777161420 | 0.7389453 | 0 | 0.00 | 0.7389453 | 0.7389453 | 0.7389453 | 0 |
| 1777075020 | 0.7389453 | -0.00371 | -0.50 | 0.742645 | 0.74315 | 0.73865 | 0 |
| 1776988620 | 0.742655 | 0.0019 | 0.26 | 0.740745 | 0.7436 | 0.7397 | 0 |
| 1776902220 | 0.740755 | 0.000505 | 0.07 | 0.740155 | 0.7411799 | 0.73875 | 0 |
| 1776815820 | 0.74025 | 0.001235 | 0.17 | 0.73905 | 0.74215 | 0.73855 | 0 |
| 1776729420 | 0.739015 | -0.000411 | -0.06 | 0.74165 | 0.74175 | 0.73825 | 0 |
| 1776642960 | 0.7394262 | 0 | 0.00 | 0.7394262 | 0.7394262 | 0.7394262 | 0 |
| 1776556560 | 0.7394262 | 0 | 0.00 | 0.7394262 | 0.73955 | 0.7391802 | 0 |
| 1776470220 | 0.7394262 | 9.1E-5 | 0.01 | 0.739385 | 0.74055 | 0.735345 | 0 |
| 1776383820 | 0.739335 | 0.00256 | 0.35 | 0.736695 | 0.73985 | 0.7362143 | 0 |
| 1776297420 | 0.736775 | 0.0001201 | 0.02 | 0.7366549 | 0.7383499 | 0.7363499 | 0 |
| 1776211020 | 0.7366549 | -0.00323 | -0.44 | 0.739915 | 0.74015 | 0.73585 | 0 |
| 1776124620 | 0.739885 | -0.00686 | -0.92 | 0.746575 | 0.74625 | 0.73985 | 0 |
| 1776038220 | 0.746745 | 0.0035269 | 0.47 | 0.7432181 | 0.7473149 | 0.7432181 | 0 |
| 1775951820 | 0.7432181 | 0 | 0.00 | 0.7432181 | 0.7432181 | 0.7432181 | 0 |
| 1775865420 | 0.7432181 | -0.001407 | -0.19 | 0.744735 | 0.745675 | 0.74185 | 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
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。