Hot Features
プレミアム
Gold Ounce vs United States Dollar (XAUUSD)
PM
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 | -66.575 | -1.59460313963 | 4175.02 | 4201.725 | 4021.855 | 0 | 0 | FX |
| 4 | -102.46 | -2.43320616352 | 4210.905 | 4382.365 | 3959.375 | 0 | 0 | FX |
| 12 | -646.785 | -13.601550293 | 4755.23 | 4833.24 | 3959.375 | 0 | 0 | FX |
| 26 | -431.565 | -9.50581606648 | 4540.01 | 5598.3 | 3959.375 | 0 | 0 | FX |
| 52 | 750.845 | 22.3625506314 | 3357.6 | 5598.3 | 3268.5 | 0 | 0 | FX |
| 156 | 2174.995 | 112.492953011 | 1933.45 | 5598.3 | 1810.85 | 0 | 0 | FX |
| 260 | 2301.645 | 127.3879234 | 1806.8 | 5598.3 | 1615.145 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783727760 | 4108.445 | -15.21 | -0.37 | 4123.525 | 4121.13 | 4072.9 | 0 |
| 1783641420 | 4123.655 | 46.48 | 1.14 | 4076.57 | 4138.04 | 4056.58 | 0 |
| 1783555020 | 4077.175 | -20.6 | -0.50 | 4098.2299 | 4134.045 | 4021.855 | 0 |
| 1783468620 | 4097.775 | -59.35 | -1.43 | 4157.11 | 4180.535 | 4092.355 | 0 |
| 1783382220 | 4157.125 | -17.9 | -0.43 | 4184.71 | 4168.585 | 4128.525 | 0 |
| 1783122900 | 4175.02 | 48.14 | 1.17 | 4126.67 | 4186.625 | 4155.515 | 0 |
| 1783036620 | 4126.88 | 90.83 | 2.25 | 4035.855 | 4144.045 | 4053.4 | 0 |
| 1782950220 | 4036.05 | 30.43 | 0.76 | 4005.815 | 4115.775 | 3960.225 | 0 |
| 1782863820 | 4005.625 | -9.82 | -0.24 | 4014.645 | 4063.46 | 3968.305 | 0 |
| 1782777420 | 4015.44 | -56.51 | -1.39 | 4062.81 | 4069.055 | 4000.645 | 0 |
| 1782518100 | 4071.95 | 58.39 | 1.45 | 4014.94 | 4095.995 | 3998.825 | 0 |
| 1782431820 | 4013.56 | 1.53 | 0.04 | 4012.04 | 4044.29 | 3971.58 | 0 |
| 1782345420 | 4012.035 | -87.63 | -2.14 | 4099.175 | 4097.655 | 3959.375 | 0 |
| 1782259020 | 4099.66 | -89.5 | -2.14 | 4187.79 | 4147.01 | 4080.955 | 0 |
| 1782172620 | 4189.16 | 33.63 | 0.81 | 4140.585 | 4215.09 | 4169.935 | 0 |
| 1781913360 | 4155.53 | -32.72 | -0.78 | 4188.93 | 4183.045 | 4121.915 | 0 |
| 1781827020 | 4188.25 | -86.51 | -2.02 | 4279.83 | 4324.71 | 4187.055 | 0 |
| 1781740620 | 4274.76 | -55.84 | -1.29 | 4331.745 | 4382.365 | 4219.185 | 0 |
| 1781654220 | 4330.6 | 13.13 | 0.30 | 4315.425 | 4354.92 | 4313.3149 | 0 |
| 1781567820 | 4317.475 | 106.57 | 2.53 | 4294.93 | 4369.2 | 4300.985 | 0 |
| 1781308560 | 4210.905 | -9.84 | -0.23 | 4220.61 | 4235.67 | 4170.33 | 0 |
| 1781222220 | 4220.74 | 173.85 | 4.30 | 4049.28 | 4246.295 | 4053.13 | 0 |
| 1781135820 | 4046.895 | -173.69 | -4.12 | 4222.155 | 4221.895 | 4023.81 | 0 |
| 1781049420 | 4220.58 | -96.87 | -2.24 | 4318.2299 | 4363.39 | 4210.56 | 0 |
| 1780963020 | 4317.445 | -11.16 | -0.26 | 4343.155 | 4346.84 | 4268.78 | 0 |
| 1780703760 | 4328.6049 | -133.11 | -2.98 | 4460.78 | 4475.905 | 4311.8549 | 0 |
| 1780617420 | 4461.715 | 3.88 | 0.09 | 4456.415 | 4515.515 | 4457.38 | 0 |
| 1780531020 | 4457.84 | -16.35 | -0.37 | 4475.865 | 4488.22 | 4424.01 | 0 |
| 1780444620 | 4474.185 | -10.36 | -0.23 | 4484.745 | 4541.575 | 4462.28 | 0 |
| 1780358220 | 4484.54 | -55.93 | -1.23 | 4539.06 | 4525.165 | 4447.77 | 0 |
| 1780098960 | 4540.465 | 45.32 | 1.01 | 4495.275 | 4595.395 | 4501.14 | 0 |
| 1780012620 | 4495.145 | 46.89 | 1.05 | 4445.505 | 4516.595 | 4366.6899 | 0 |
| 1779926220 | 4448.26 | -70.78 | -1.57 | 4518.725 | 4517.385 | 4401.595 | 0 |
| 1779839820 | 4519.04 | -42.07 | -0.92 | 4559.9399 | 4543.195 | 4478.74 | 0 |
| 1779753420 | 4561.11 | 51.75 | 1.15 | 4568.06 | 4580.24 | 4550.515 | 0 |
| 1779494160 | 4509.36 | -25.03 | -0.55 | 4536.07 | 4536.945 | 4492.115 | 0 |
| 1779407820 | 4534.385 | -10.37 | -0.23 | 4546.875 | 4559.29 | 4488.695 | 0 |
| 1779321420 | 4544.75 | 53.74 | 1.20 | 4488.55 | 4552.85 | 4456.68 | 0 |
| 1779235020 | 4491.005 | -89.31 | -1.95 | 4581.985 | 4559.43 | 4464.9399 | 0 |
| 1779148620 | 4580.31 | 40.07 | 0.88 | 4538.51 | 4589.04 | 4529.81 | 0 |
| 1778889360 | 4540.245 | -110.92 | -2.38 | 4651.58 | 4621.585 | 4511.975 | 0 |
| 1778803020 | 4651.16 | -45.04 | -0.96 | 4697.07 | 4718.665 | 4644.4 | 0 |
| 1778716620 | 4696.2 | -21.84 | -0.46 | 4715.9399 | 4715.49 | 4669.655 | 0 |
| 1778630220 | 4718.035 | -48.53 | -1.02 | 4767.15 | 4730.38 | 4638.5 | 0 |
| 1778543820 | 4766.5649 | 45.37 | 0.96 | 4691.805 | 4769.615 | 4648.265 | 0 |
| 1778284500 | 4721.195 | 17.18 | 0.37 | 4704.92 | 4749.5649 | 4697.1049 | 0 |
| 1778198220 | 4704.015 | 6.56 | 0.14 | 4698.845 | 4764.8 | 4681.9 | 0 |
| 1778111820 | 4697.455 | 103.64 | 2.26 | 4595.27 | 4722.9799 | 4643.555 | 0 |
| 1778025420 | 4593.8149 | 74.13 | 1.64 | 4519.92 | 4595.745 | 4528.16 | 0 |
| 1777939020 | 4519.6899 | -94.87 | -2.06 | 4611.4399 | 4615.515 | 4500.8 | 0 |
| 1777679760 | 4614.56 | -12.87 | -0.28 | 4626.55 | 4660.21 | 4560.36 | 0 |
| 1777593420 | 4627.425 | 67.3 | 1.48 | 4562.8549 | 4647.06 | 4541.01 | 0 |
| 1777507020 | 4560.13 | -34.4 | -0.75 | 4595.4399 | 4607.75 | 4510.31 | 0 |
| 1777420620 | 4594.525 | -99.06 | -2.11 | 4692.245 | 4671.3 | 4554.86 | 0 |
| 1777334220 | 4693.585 | -12.78 | -0.27 | 4680.67 | 4730.125 | 4667.34 | 0 |
| 1777074960 | 4706.365 | 13.11 | 0.28 | 4696.78 | 4740.36 | 4658.12 | 0 |
| 1776988620 | 4693.25 | -34.61 | -0.73 | 4728.085 | 4743.26 | 4664.24 | 0 |
| 1776902220 | 4727.86 | -10.19 | -0.22 | 4738.795 | 4772.33 | 4723.63 | 0 |
| 1776815820 | 4738.05 | -82.94 | -1.72 | 4822.425 | 4798.055 | 4668.53 | 0 |
| 1776729420 | 4820.985 | -10.95 | -0.23 | 4754.345 | 4833.24 | 4779.835 | 0 |
| 1776470100 | 4831.93 | 37.8 | 0.79 | 4825.6049 | 4889.56 | 4778.8149 | 0 |
| 1776383820 | 4794.135 | -28.38 | -0.59 | 4825.6049 | 4838.365 | 4773.06 | 0 |
| 1776297420 | 4822.515 | -16.05 | -0.33 | 4837.27 | 4830.615 | 4786.41 | 0 |
| 1776211020 | 4838.5649 | 80.5 | 1.69 | 4754.585 | 4851.27 | 4752.3149 | 0 |
| 1776124620 | 4758.0649 | 9.34 | 0.20 | 4671.575 | 4765.91 | 4700.515 | 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。
