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 (%) |
|---|---|---|---|---|---|---|
| Dec 08, 2025 00:00 | 1.84357 | 1.84434 | 1.83792 | 1.83901 | -45.6 | -0.25% |
| Dec 07, 2025 00:00 | 1.84103 | 1.84367 | 1.84083 | 1.8435 | +24.7 | +0.13% |
| Dec 05, 2025 00:00 | 1.85833 | 1.86296 | 1.84212 | 1.84225 | -160.8 | -0.87% |
| Dec 04, 2025 00:00 | 1.86082 | 1.86677 | 1.85766 | 1.85967 | -11.5 | -0.06% |
| Dec 03, 2025 00:00 | 1.84475 | 1.86291 | 1.84283 | 1.86261 | +178.6 | +0.96% |
| Dec 02, 2025 00:00 | 1.84934 | 1.85131 | 1.84285 | 1.84668 | -26.6 | -0.14% |
| Dec 01, 2025 00:00 | 1.84942 | 1.85269 | 1.84696 | 1.84938 | -0.4 | +0.00% |
| Nov 30, 2025 00:00 | 1.84762 | 1.85035 | 1.84701 | 1.84942 | +18.0 | +0.10% |
| Nov 28, 2025 00:00 | 1.8562 | 1.85837 | 1.84366 | 1.84963 | -65.7 | -0.36% |
| Nov 27, 2025 00:00 | 1.85906 | 1.86151 | 1.85455 | 1.85703 | -20.3 | -0.11% |
| Nov 26, 2025 00:00 | 1.85575 | 1.86192 | 1.84941 | 1.85904 | +32.9 | +0.18% |
| Nov 25, 2025 00:00 | 1.84907 | 1.86211 | 1.84885 | 1.85572 | +66.5 | +0.36% |
| Nov 24, 2025 00:00 | 1.84588 | 1.85007 | 1.84501 | 1.84908 | +32.0 | +0.17% |
| Nov 23, 2025 00:00 | 1.846458394957792 | 1.84647 | 1.8453 | 1.84586 | -6.0 | -0.03% |
| Nov 21, 2025 00:00 | 1.84088 | 1.84843 | 1.83937 | 1.84725 | +63.7 | +0.34% |
| Nov 20, 2025 00:00 | 1.83389 | 1.84409 | 1.83271 | 1.84353 | +96.4 | +0.52% |
| Nov 19, 2025 00:00 | 1.83793 | 1.84097 | 1.83286 | 1.83391 | -40.2 | -0.22% |
| Nov 18, 2025 00:00 | 1.84829 | 1.84978 | 1.83631 | 1.8386 | -96.9 | -0.53% |
| Nov 17, 2025 00:00 | 1.84456 | 1.85035 | 1.84301 | 1.84834 | +37.8 | +0.20% |
| Nov 16, 2025 00:00 | 1.8433 | 1.84701 | 1.84295 | 1.84459 | +12.9 | +0.07% |
| Nov 14, 2025 00:00 | 1.84949 | 1.85211 | 1.84083 | 1.84713 | -23.6 | -0.13% |
| Nov 13, 2025 00:00 | 1.83892 | 1.85281 | 1.83544 | 1.84617 | +72.5 | +0.39% |
| Nov 12, 2025 00:00 | 1.84332 | 1.84355 | 1.83432 | 1.83893 | -43.9 | -0.24% |
| Nov 11, 2025 00:00 | 1.84745 | 1.84834 | 1.84065 | 1.84329 | -41.6 | -0.23% |
| Nov 10, 2025 00:00 | 1.84843 | 1.84884 | 1.84334 | 1.84743 | -10.0 | -0.05% |
| Nov 09, 2025 00:00 | 1.848163785549271 | 1.84882 | 1.84367 | 1.84557 | -25.9 | -0.14% |
| Nov 07, 2025 00:00 | 1.85139 | 1.85455 | 1.84548 | 1.84813 | -32.6 | -0.18% |
| Nov 06, 2025 00:00 | 1.84038 | 1.85463 | 1.840343815466019 | 1.85416 | +137.8 | +0.74% |
| Nov 05, 2025 00:00 | 1.83614 | 1.84364 | 1.83572 | 1.84037 | +42.3 | +0.23% |
| Nov 04, 2025 00:00 | 1.84602 | 1.84753 | 1.83408 | 1.83612 | -99.0 | -0.54% |
| Nov 03, 2025 00:00 | 1.8407 | 1.84949 | 1.84007 | 1.84607 | +53.7 | +0.29% |
| Nov 02, 2025 00:00 | 1.83792 | 1.84143 | 1.83782 | 1.84069 | +27.7 | +0.15% |
| Oct 31, 2025 00:00 | 1.83969 | 1.84285 | 1.81727 | 1.84118 | +14.9 | +0.08% |
| Oct 30, 2025 00:00 | 1.83931 | 1.84324 | 1.83187 | 1.83968 | +3.7 | +0.02% |
| Oct 29, 2025 00:00 | 1.85086 | 1.85097 | 1.83228 | 1.83918 | -116.8 | -0.64% |
| Oct 28, 2025 00:00 | 1.86645 | 1.87046 | 1.84681 | 1.85085 | -156.0 | -0.84% |
| Oct 27, 2025 00:00 | 1.86416 | 1.86724 | 1.86024 | 1.86642 | +22.6 | +0.12% |
| Oct 26, 2025 00:00 | 1.86516 | 1.86522 | 1.86335 | 1.86419 | -9.7 | -0.05% |
| Oct 24, 2025 00:00 | 1.86391 | 1.872 | 1.86021 | 1.86250436435027 | -14.1 | -0.08% |
| Oct 23, 2025 00:00 | 1.86744 | 1.86872 | 1.86236 | 1.86388 | -35.6 | -0.19% |
| Oct 22, 2025 00:00 | 1.87367 | 1.87421 | 1.86469 | 1.86742 | -62.5 | -0.33% |
| Oct 21, 2025 00:00 | 1.88098 | 1.88312 | 1.87321 | 1.8737 | -72.8 | -0.39% |
| Oct 20, 2025 00:00 | 1.88157 | 1.88639 | 1.88 | 1.88098 | -5.9 | -0.03% |
| Oct 19, 2025 00:00 | 1.8817 | 1.88256 | 1.88018 | 1.8816 | -1.0 | -0.01% |
| Oct 17, 2025 00:00 | 1.88665 | 1.89146 | 1.88083 | 1.88256 | -40.9 | -0.22% |
| Oct 16, 2025 00:00 | 1.88236 | 1.88953 | 1.88077 | 1.8882 | +58.4 | +0.31% |
| Oct 15, 2025 00:00 | 1.87101 | 1.88304 | 1.87085 | 1.88239 | +113.8 | +0.60% |
| Oct 14, 2025 00:00 | 1.87167 | 1.87502 | 1.8634 | 1.87105 | -6.2 | -0.03% |
| Oct 13, 2025 00:00 | 1.8668 | 1.87234 | 1.86497 | 1.8717 | +49.0 | +0.26% |
| Oct 12, 2025 00:00 | 1.86682 | 1.869954718327282 | 1.86426 | 1.86682 | +0.0 | +0.00% |
| Oct 10, 2025 00:00 | 1.86274 | 1.87075 | 1.85599 | 1.86963 | +68.9 | +0.37% |
| Oct 09, 2025 00:00 | 1.86965 | 1.87091 | 1.8622 | 1.86504 | -46.1 | -0.25% |
| Oct 08, 2025 00:00 | 1.87244 | 1.87428 | 1.86657 | 1.86971 | -27.3 | -0.15% |
| Oct 07, 2025 00:00 | 1.88029 | 1.88066 | 1.86918 | 1.87244 | -78.5 | -0.42% |
| Oct 06, 2025 00:00 | 1.87562 | 1.88159 | 1.8725 | 1.8803 | +46.8 | +0.25% |
| Oct 05, 2025 00:00 | 1.87367 | 1.8768 | 1.87356 | 1.87567 | +20.0 | +0.11% |
| Oct 03, 2025 00:00 | 1.87496 | 1.88175 | 1.8749 | 1.88023 | +52.7 | +0.28% |
| Oct 02, 2025 00:00 | 1.87862 | 1.88239 | 1.87286 | 1.87711 | -15.1 | -0.08% |
| Oct 01, 2025 00:00 | 1.87155 | 1.88404 | 1.87091 | 1.87862 | +70.7 | +0.38% |
| Sep 30, 2025 00:00 | 1.86958 | 1.87404 | 1.86787 | 1.87165 | +20.7 | +0.11% |
| Sep 29, 2025 00:00 | 1.86873 | 1.87476 | 1.86631 | 1.86973 | +10.0 | +0.05% |
| Sep 28, 2025 00:00 | 1.86513 | 1.86932 | 1.86493 | 1.86875 | +36.2 | +0.19% |
| Sep 26, 2025 00:00 | 1.85889 | 1.86984 | 1.85853 | 1.867924852413209 | +90.3 | +0.48% |
| Sep 25, 2025 00:00 | 1.86868 | 1.87133 | 1.85526 | 1.85891 | -97.7 | -0.53% |
| Sep 24, 2025 00:00 | 1.87148 | 1.87181 | 1.86371 | 1.8687 | -27.8 | -0.15% |
| Sep 23, 2025 00:00 | 1.86814 | 1.87224 | 1.86636 | 1.87149 | +33.5 | +0.18% |
| Sep 22, 2025 00:00 | 1.85537 | 1.86932 | 1.85536 | 1.86827 | +129.0 | +0.69% |
| Sep 21, 2025 00:00 | 1.855653550170312 | 1.85668 | 1.85424 | 1.8554 | -2.5 | -0.01% |
| Sep 19, 2025 00:00 | 1.86833 | 1.8703 | 1.85485 | 1.85635 | -119.8 | -0.65% |
| Sep 18, 2025 00:00 | 1.87658 | 1.88075 | 1.8673 | 1.86939 | -71.9 | -0.38% |
| Sep 17, 2025 00:00 | 1.87564 | 1.88277 | 1.87483 | 1.87657 | +9.3 | +0.05% |
| Sep 16, 2025 00:00 | 1.87341 | 1.87939 | 1.87312 | 1.87568 | +22.7 | +0.12% |
| Sep 15, 2025 00:00 | 1.87549 | 1.88259 | 1.87158 | 1.87343 | -20.6 | -0.11% |
| Sep 14, 2025 00:00 | 1.87568 | 1.87679 | 1.87356 | 1.8755 | -1.8 | -0.01% |
| Sep 12, 2025 00:00 | 1.8777 | 1.879 | 1.87278 | 1.8768 | -9.0 | -0.05% |
| Sep 11, 2025 00:00 | 1.87548 | 1.87943 | 1.8737 | 1.87788 | +24.0 | +0.13% |
| Sep 10, 2025 00:00 | 1.87114 | 1.87817 | 1.87078 | 1.87548 | +43.4 | +0.23% |
| Sep 09, 2025 00:00 | 1.8696 | 1.875795976099068 | 1.86948 | 1.87198 | +23.8 | +0.13% |
| Sep 08, 2025 00:00 | 1.86666 | 1.87274 | 1.86544 | 1.8696 | +29.4 | +0.16% |
| Sep 07, 2025 00:00 | 1.8666 | 1.86867 | 1.86602 | 1.86666 | +0.6 | +0.00% |
| Sep 05, 2025 00:00 | 1.85504 | 1.87234 | 1.85394 | 1.86717 | +121.3 | +0.65% |
| Sep 04, 2025 00:00 | 1.85354 | 1.85941 | 1.85237 | 1.8562 | +26.6 | +0.14% |
| Sep 03, 2025 00:00 | 1.84417 | 1.85575 | 1.84043 | 1.85441 | +102.4 | +0.55% |
| Sep 02, 2025 00:00 | 1.86227 | 1.86252 | 1.84148 | 1.84449 | -177.8 | -0.96% |
| Sep 01, 2025 00:00 | 1.85182 | 1.86393 | 1.85182 | 1.86221 | +103.9 | +0.56% |
| Aug 31, 2025 00:00 | 1.85256 | 1.85596 | 1.85189 | 1.85518 | +26.2 | +0.14% |
| Aug 29, 2025 00:00 | 1.856 | 1.8581 | 1.84912 | 1.85497 | -10.3 | -0.06% |
| Aug 28, 2025 00:00 | 1.86068 | 1.86165 | 1.85584 | 1.85757 | -31.1 | -0.17% |
| Aug 27, 2025 00:00 | 1.86436 | 1.86445 | 1.85872 | 1.86067 | -36.9 | -0.20% |
| Aug 26, 2025 00:00 | 1.86452 | 1.8677 | 1.86271 | 1.86442 | -1.0 | -0.01% |
| Aug 25, 2025 00:00 | 1.868 | 1.86981 | 1.86274 | 1.86456 | -34.4 | -0.18% |
| Aug 24, 2025 00:00 | 1.86679 | 1.86952 | 1.86679 | 1.86806 | +12.7 | +0.07% |
| Aug 22, 2025 00:00 | 1.86511 | 1.87334 | 1.86321 | 1.86991 | +48.0 | +0.26% |
| Aug 21, 2025 00:00 | 1.86775 | 1.87057 | 1.86371 | 1.8651 | -26.5 | -0.14% |
| Aug 20, 2025 00:00 | 1.86975 | 1.87399 | 1.8648 | 1.86798 | -17.7 | -0.09% |
| Aug 19, 2025 00:00 | 1.86437 | 1.87125 | 1.8628 | 1.86977 | +54.0 | +0.29% |
| Aug 18, 2025 00:00 | 1.87269 | 1.87284 | 1.8602 | 1.86433 | -83.6 | -0.45% |
| Aug 17, 2025 00:00 | 1.87052 | 1.87400826972747 | 1.87016 | 1.87269 | +21.7 | +0.12% |
| Aug 15, 2025 00:00 | 1.86807 | 1.87372 | 1.86778 | 1.87313 | +50.6 | +0.27% |
| Aug 14, 2025 00:00 | 1.86577 | 1.87194 | 1.8657 | 1.86897 | +32.0 | +0.17% |
GBPCAD 分析
GBPCAD 通貨 - リアルタイムでのGBPCAD通貨のチャートとパフォーマンス。
GBPCAD ボラティリティ - GBPCADリアルタイムでの通貨ボラティリティ分析。
GBPCAD 相関 - GBPCADリアルタイムでの通貨相関関係分析。
GBPCAD インジケーター - GBPCADリアルタイムインジケーター。
GBPCAD パターン - GBPCADリアルタイムの価格パターン。
