過去のデータ
日付 | 開く | ハイ | ロー | 閉じる | 変更 (ピップス) | 変更 (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 00:00 | 0.86262 | 0.8645 | 0.8591 | 0.8596 | -30.2 | -0.35% |
Apr 22, 2024 00:00 | 0.86113 | 0.8646 | 0.8607 | 0.86261 | +14.8 | +0.17% |
Apr 21, 2024 00:00 | 0.86097 | 0.86158 | 0.86078 | 0.86114 | +1.7 | +0.02% |
Apr 19, 2024 00:00 | 0.85579 | 0.8616 | 0.85491 | 0.8605 | +47.1 | +0.55% |
Apr 18, 2024 00:00 | 0.85657 | 0.8571 | 0.85487 | 0.85583 | -7.4 | -0.09% |
Apr 17, 2024 00:00 | 0.85427 | 0.8573 | 0.85199 | 0.85668 | +24.1 | +0.28% |
Apr 16, 2024 00:00 | 0.85364 | 0.8551 | 0.84999 | 0.85428 | +6.4 | +0.07% |
Apr 15, 2024 00:00 | 0.85442 | 0.8553 | 0.85207 | 0.8536 | -8.2 | -0.10% |
Apr 14, 2024 00:00 | 0.85403 | 0.8548 | 0.85373 | 0.85441 | +3.8 | +0.04% |
Apr 12, 2024 00:00 | 0.85431 | 0.8566 | 0.84902 | 0.8566 | +22.9 | +0.27% |
Apr 11, 2024 00:00 | 0.85675 | 0.857 | 0.85336 | 0.85431 | -24.4 | -0.29% |
Apr 10, 2024 00:00 | 0.85644 | 0.8572 | 0.8546 | 0.85672 | +2.8 | +0.03% |
Apr 09, 2024 00:00 | 0.85807 | 0.8584 | 0.85481 | 0.85651 | -15.6 | -0.18% |
Apr 08, 2024 00:00 | 0.85784 | 0.8585 | 0.85711 | 0.85808 | +2.4 | +0.03% |
Apr 07, 2024 00:00 | 0.85759 | 0.858 | 0.85746 | 0.85785 | +2.6 | +0.03% |
Apr 05, 2024 00:00 | 0.85729 | 0.8587 | 0.85447 | 0.8584 | +11.1 | +0.13% |
Apr 04, 2024 00:00 | 0.85664 | 0.8582 | 0.85627 | 0.85725 | +6.1 | +0.07% |
Apr 03, 2024 00:00 | 0.85619 | 0.8585 | 0.84828 | 0.8564 | +2.1 | +0.02% |
Apr 02, 2024 00:00 | 0.85577 | 0.8576 | 0.85307 | 0.85618 | +4.1 | +0.05% |
Apr 01, 2024 00:00 | 0.85401 | 0.8564 | 0.85311 | 0.8558 | +17.9 | +0.21% |
Mar 29, 2024 00:00 | 0.85471 | 0.8566 | 0.84841 | 0.8558 | +10.9 | +0.13% |
Mar 28, 2024 00:00 | 0.85694 | 0.8574 | 0.85331 | 0.8547 | -22.4 | -0.26% |
Mar 27, 2024 00:00 | 0.85778 | 0.8586 | 0.85579 | 0.8568 | -9.8 | -0.11% |
Mar 26, 2024 00:00 | 0.85756 | 0.859 | 0.85667 | 0.85775 | +1.9 | +0.02% |
Mar 25, 2024 00:00 | 0.85783 | 0.8587 | 0.8563 | 0.85756 | -2.7 | -0.03% |
Mar 22, 2024 00:00 | 0.85793 | 0.8624 | 0.85131 | 0.8622 | +42.7 | +0.50% |
Mar 21, 2024 00:00 | 0.85457 | 0.8585 | 0.85217 | 0.85779 | +32.2 | +0.38% |
Mar 20, 2024 00:00 | 0.85385 | 0.85577 | 0.85281 | 0.85446 | +6.1 | +0.07% |
Mar 19, 2024 00:00 | 0.85422 | 0.8557 | 0.85274 | 0.85402 | -2.0 | -0.02% |
Mar 18, 2024 00:00 | 0.85483 | 0.8564 | 0.85332 | 0.85435 | -4.8 | -0.06% |
Mar 15, 2024 00:00 | 0.85381 | 0.8565 | 0.83297 | 0.856 | +21.9 | +0.26% |
Mar 14, 2024 00:00 | 0.85555 | 0.8557 | 0.85224 | 0.85385 | -17.0 | -0.20% |
Mar 13, 2024 00:00 | 0.85397 | 0.8564 | 0.8537 | 0.85558 | +16.1 | +0.19% |
Mar 12, 2024 00:00 | 0.8527 | 0.8555 | 0.85199 | 0.85392 | +12.2 | +0.14% |
Mar 11, 2024 00:00 | 0.85117 | 0.8537 | 0.8507 | 0.85264 | +14.7 | +0.17% |
Mar 08, 2024 00:00 | 0.8546 | 0.8549 | 0.84351 | 0.84538 | -92.2 | -1.09% |
Mar 07, 2024 00:00 | 0.85576 | 0.8563 | 0.85199 | 0.8545 | -12.6 | -0.15% |
Mar 06, 2024 00:00 | 0.85444 | 0.8564 | 0.8539 | 0.85578 | +13.4 | +0.16% |
Mar 05, 2024 00:00 | 0.85528 | 0.8562 | 0.85299 | 0.85434 | -9.4 | -0.11% |
Mar 04, 2024 00:00 | 0.85634 | 0.8569 | 0.85371 | 0.8553 | -10.4 | -0.12% |
Mar 01, 2024 00:00 | 0.85572 | 0.8577 | 0.85275 | 0.8566 | +8.8 | +0.10% |
Feb 29, 2024 00:00 | 0.85597 | 0.8572 | 0.85346 | 0.85566 | -3.1 | -0.04% |
Feb 28, 2024 00:00 | 0.85495 | 0.8566 | 0.8545 | 0.8559 | +9.5 | +0.11% |
Feb 27, 2024 00:00 | 0.8554 | 0.8569 | 0.85215 | 0.85481 | -5.9 | -0.07% |
Feb 26, 2024 00:00 | 0.85383 | 0.8562 | 0.85 | 0.8552 | +13.7 | +0.16% |
Feb 23, 2024 00:00 | 0.85492 | 0.8552 | 0.84779 | 0.84875 | -61.7 | -0.73% |
Feb 22, 2024 00:00 | 0.85611 | 0.8576 | 0.85266 | 0.85491 | -12.0 | -0.14% |
Feb 21, 2024 00:00 | 0.85615 | 0.8573 | 0.85537 | 0.8561 | -0.5 | -0.01% |
Feb 20, 2024 00:00 | 0.85589 | 0.85772 | 0.8545 | 0.85615 | +2.6 | +0.03% |
Feb 19, 2024 00:00 | 0.85511 | 0.8562 | 0.8536 | 0.85599 | +8.8 | +0.10% |
Feb 16, 2024 00:00 | 0.85504 | 0.8566 | 0.84661 | 0.84687 | -81.7 | -0.96% |
Feb 15, 2024 00:00 | 0.8538 | 0.8572 | 0.85201 | 0.85503 | +12.3 | +0.14% |
Feb 14, 2024 00:00 | 0.85049 | 0.8549 | 0.84508 | 0.8538 | +33.1 | +0.39% |
Feb 13, 2024 00:00 | 0.8529 | 0.8538 | 0.84931 | 0.85041 | -24.9 | -0.29% |
Feb 12, 2024 00:00 | 0.85446 | 0.8547 | 0.85185 | 0.85303 | -14.3 | -0.17% |
Feb 09, 2024 00:00 | 0.85393 | 0.8549 | 0.84834 | 0.84934 | -45.9 | -0.54% |
Feb 08, 2024 00:00 | 0.85333 | 0.8546 | 0.8505 | 0.8539 | +5.7 | +0.07% |
Feb 07, 2024 00:00 | 0.85337 | 0.8542 | 0.8514 | 0.85329 | -0.8 | -0.01% |
Feb 06, 2024 00:00 | 0.85682 | 0.8571 | 0.85231 | 0.85341 | -34.1 | -0.40% |
Feb 05, 2024 00:00 | 0.85405 | 0.8575 | 0.85082 | 0.85693 | +28.8 | +0.34% |
Feb 02, 2024 00:00 | 0.85302 | 0.85512 | 0.84956 | 0.84981 | -32.1 | -0.38% |
Feb 01, 2024 00:00 | 0.85199 | 0.8542 | 0.85164 | 0.85308 | +10.9 | +0.13% |
Jan 31, 2024 00:00 | 0.85402 | 0.855 | 0.84897 | 0.85203 | -19.9 | -0.23% |
Jan 30, 2024 00:00 | 0.8521 | 0.8569 | 0.8514 | 0.85403 | +19.3 | +0.23% |
Jan 29, 2024 00:00 | 0.85393 | 0.8544 | 0.85041 | 0.85209 | -18.4 | -0.22% |
Jan 26, 2024 00:00 | 0.85352 | 0.855 | 0.84816 | 0.84816 | -53.6 | -0.63% |
Jan 25, 2024 00:00 | 0.85545 | 0.8565 | 0.84842 | 0.85352 | -19.3 | -0.23% |
Jan 24, 2024 00:00 | 0.8553 | 0.8562 | 0.85289 | 0.85552 | +2.2 | +0.03% |
Jan 23, 2024 00:00 | 0.85592 | 0.8566 | 0.85308 | 0.85531 | -6.1 | -0.07% |
Jan 22, 2024 00:00 | 0.8576 | 0.8584 | 0.85307 | 0.85591 | -16.9 | -0.20% |
Jan 19, 2024 00:00 | 0.85588 | 0.8593 | 0.8556 | 0.85656 | +6.8 | +0.08% |
Jan 18, 2024 00:00 | 0.85862 | 0.8593 | 0.84458 | 0.85588 | -27.4 | -0.32% |
Jan 17, 2024 00:00 | 0.86066 | 0.862 | 0.8566 | 0.85861 | -20.5 | -0.24% |
Jan 16, 2024 00:00 | 0.86061 | 0.8621 | 0.85799 | 0.86067 | +0.6 | +0.01% |
Jan 15, 2024 00:00 | 0.85935 | 0.8613 | 0.85823 | 0.8607 | +13.5 | +0.16% |
Jan 12, 2024 00:00 | 0.8593 | 0.8608 | 0.85255 | 0.85617 | -31.3 | -0.37% |
Jan 11, 2024 00:00 | 0.86104 | 0.8618 | 0.85861 | 0.85936 | -16.8 | -0.20% |
Jan 10, 2024 00:00 | 0.85996 | 0.8621 | 0.8594 | 0.86103 | +10.7 | +0.12% |
Jan 09, 2024 00:00 | 0.85924 | 0.8608 | 0.8584 | 0.85996 | +7.2 | +0.08% |
Jan 08, 2024 00:00 | 0.86033 | 0.8622 | 0.85826 | 0.85933 | -10.0 | -0.12% |
Jan 05, 2024 00:00 | 0.86307 | 0.8634 | 0.85369 | 0.85383 | -92.4 | -1.08% |
Jan 04, 2024 00:00 | 0.86203 | 0.8641 | 0.86021 | 0.86314 | +11.1 | +0.13% |
Jan 03, 2024 00:00 | 0.86674 | 0.8678 | 0.86006 | 0.86202 | -47.2 | -0.55% |
Jan 02, 2024 00:00 | 0.86694 | 0.8683 | 0.8644 | 0.8666 | -3.4 | -0.04% |
Jan 01, 2024 00:00 | 0.867 | 0.8715 | 0.85362 | 0.86707 | +0.7 | +0.01% |
Dec 29, 2023 00:00 | 0.86904 | 0.8702 | 0.85774 | 0.85794 | -111.0 | -1.29% |
Dec 28, 2023 00:00 | 0.86749 | 0.8715 | 0.85941 | 0.8688 | +13.1 | +0.15% |
Dec 27, 2023 00:00 | 0.86762 | 0.8703 | 0.86405 | 0.8677 | +0.8 | +0.01% |
Dec 26, 2023 00:00 | 0.86709 | 0.8687 | 0.86217 | 0.86762 | +5.3 | +0.06% |
Dec 25, 2023 00:00 | 0.86483 | 0.8691 | 0.8515 | 0.86728 | +24.5 | +0.28% |
Dec 22, 2023 00:00 | 0.86765 | 0.8684 | 0.85298 | 0.8684 | +7.5 | +0.09% |
Dec 21, 2023 00:00 | 0.86548 | 0.869 | 0.86116 | 0.86769 | +22.1 | +0.25% |
Dec 20, 2023 00:00 | 0.86235 | 0.8671 | 0.85927 | 0.86573 | +33.8 | +0.39% |
Dec 19, 2023 00:00 | 0.8633 | 0.8637 | 0.8547 | 0.86242 | -8.8 | -0.10% |
Dec 18, 2023 00:00 | 0.85973 | 0.8648 | 0.859 | 0.86323 | +35.0 | +0.41% |
Dec 15, 2023 00:00 | 0.86076 | 0.8618 | 0.84671 | 0.8595 | -12.6 | -0.15% |
Dec 14, 2023 00:00 | 0.86217 | 0.8636 | 0.85762 | 0.86076 | -14.1 | -0.16% |
Dec 13, 2023 00:00 | 0.8591 | 0.86292 | 0.85402 | 0.86216 | +30.6 | +0.35% |
Dec 12, 2023 00:00 | 0.85746 | 0.8609 | 0.85559 | 0.85908 | +16.2 | +0.19% |
Dec 11, 2023 00:00 | 0.85747 | 0.8589 | 0.85101 | 0.85751 | +0.4 | +0.00% |
EURGBP 通貨 - リアルタイムでのEURGBP通貨のチャートとパフォーマンス。
EURGBP ボラティリティ - EURGBPリアルタイムでの通貨ボラティリティ分析。
EURGBP 相関 - EURGBPリアルタイムでの通貨相関関係分析。
EURGBP インジケーター - EURGBPリアルタイムインジケーター。
EURGBP パターン - EURGBPリアルタイムの価格パターン。