Advertisement
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 (%) |
|---|---|---|---|---|---|---|
| Jul 04, 2025 00:00 | 1.08545 | 1.0857 | 1.08154 | 1.08333 | -21.2 | -0.20% |
| Jul 03, 2025 00:00 | 1.08067 | 1.08661 | 1.07829 | 1.08545 | +47.8 | +0.44% |
| Jul 02, 2025 00:00 | 1.0869 | 1.08831 | 1.07558 | 1.08061 | -62.9 | -0.58% |
| Jul 01, 2025 00:00 | 1.08863 | 1.0895 | 1.08353 | 1.08689 | -17.4 | -0.16% |
| Jun 30, 2025 00:00 | 1.09517 | 1.09648 | 1.08749 | 1.08863 | -65.4 | -0.60% |
| Jun 29, 2025 00:00 | 1.09401 | 1.09625 | 1.09308 | 1.0952 | +11.9 | +0.11% |
| Jun 27, 2025 00:00 | 1.09674 | 1.10049 | 1.09381 | 1.09535 | -13.9 | -0.13% |
| Jun 26, 2025 00:00 | 1.09828 | 1.10183 | 1.09638 | 1.09843 | +1.5 | +0.01% |
| Jun 25, 2025 00:00 | 1.09625 | 1.10047 | 1.09542 | 1.10035 | +41.0 | +0.37% |
| Jun 24, 2025 00:00 | 1.10075 | 1.10391 | 1.0945 | 1.09622 | -45.3 | -0.41% |
| Jun 23, 2025 00:00 | 1.09863 | 1.10087 | 1.09389 | 1.10079 | +21.6 | +0.20% |
| Jun 22, 2025 00:00 | 1.09367 | 1.09913 | 1.09358 | 1.09869 | +50.2 | +0.46% |
| Jun 20, 2025 00:00 | 1.10021 | 1.10358 | 1.09821 | 1.10022 | +0.1 | +0.00% |
| Jun 19, 2025 00:00 | 1.09766 | 1.10111 | 1.09508 | 1.10022 | +25.6 | +0.23% |
| Jun 18, 2025 00:00 | 1.09703 | 1.10141 | 1.09642 | 1.0988 | +17.7 | +0.16% |
| Jun 17, 2025 00:00 | 1.10384 | 1.10517 | 1.09142 | 1.09698 | -68.6 | -0.63% |
| Jun 16, 2025 00:00 | 1.09901 | 1.10617 | 1.09714 | 1.10494 | +59.3 | +0.54% |
| Jun 15, 2025 00:00 | 1.099 | 1.10051 | 1.09714 | 1.10002 | +10.2 | +0.09% |
| Jun 13, 2025 00:00 | 1.10067 | 1.10406 | 1.09323 | 1.10059 | -0.8 | -0.01% |
| Jun 12, 2025 00:00 | 1.11048 | 1.11107 | 1.10066 | 1.10068 | -98.0 | -0.89% |
| Jun 11, 2025 00:00 | 1.11027 | 1.1124 | 1.10807 | 1.1105 | +2.3 | +0.02% |
| Jun 10, 2025 00:00 | 1.11319 | 1.11456 | 1.10684 | 1.11038 | -28.1 | -0.25% |
| Jun 09, 2025 00:00 | 1.11193 | 1.11399 | 1.11081 | 1.11322 | +12.9 | +0.12% |
| Jun 08, 2025 00:00 | 1.11014 | 1.11229 | 1.10991 | 1.11187 | +17.3 | +0.16% |
| Jun 06, 2025 00:00 | 1.11254 | 1.1155 | 1.1115 | 1.11231 | -2.3 | -0.02% |
| Jun 05, 2025 00:00 | 1.10866 | 1.11558 | 1.10832 | 1.11253 | +38.7 | +0.35% |
| Jun 04, 2025 00:00 | 1.1135 | 1.11531 | 1.10643 | 1.10869 | -48.1 | -0.43% |
| Jun 03, 2025 00:00 | 1.10624 | 1.11487 | 1.10497 | 1.11351 | +72.7 | +0.65% |
| Jun 02, 2025 00:00 | 1.10745 | 1.11004 | 1.10477 | 1.10621 | -12.4 | -0.11% |
| Jun 01, 2025 00:00 | 1.10714 | 1.10745 | 1.10425 | 1.10742 | +2.8 | +0.03% |
| May 30, 2025 00:00 | 1.10968 | 1.11148 | 1.10605 | 1.10764 | -20.4 | -0.18% |
| May 29, 2025 00:00 | 1.11815 | 1.12023 | 1.10688 | 1.10967 | -84.8 | -0.76% |
| May 28, 2025 00:00 | 1.11781 | 1.12 | 1.11182 | 1.11813 | +3.2 | +0.03% |
| May 27, 2025 00:00 | 1.1127 | 1.12061 | 1.112 | 1.11785 | +51.5 | +0.46% |
| May 26, 2025 00:00 | 1.11325 | 1.11594 | 1.11078 | 1.11286 | -3.9 | -0.04% |
| May 25, 2025 00:00 | 1.10879 | 1.11342 | 1.1085 | 1.1133 | +45.1 | +0.41% |
| May 23, 2025 00:00 | 1.11143 | 1.11571 | 1.1074 | 1.11049 | -9.4 | -0.08% |
| May 22, 2025 00:00 | 1.10697 | 1.11355 | 1.10624 | 1.1115 | +45.3 | +0.41% |
| May 21, 2025 00:00 | 1.1076 | 1.11015 | 1.10389 | 1.10702 | -5.8 | -0.05% |
| May 20, 2025 00:00 | 1.11559 | 1.11615 | 1.10622 | 1.1076 | -79.9 | -0.72% |
| May 19, 2025 00:00 | 1.11135 | 1.11616 | 1.10992 | 1.11555 | +42.0 | +0.38% |
| May 18, 2025 00:00 | 1.10978 | 1.11167 | 1.10848 | 1.11135 | +15.7 | +0.14% |
| May 16, 2025 00:00 | 1.11054 | 1.11417 | 1.10891 | 1.11403 | +34.9 | +0.31% |
| May 15, 2025 00:00 | 1.11584 | 1.11634 | 1.11004 | 1.11063 | -52.1 | -0.47% |
| May 14, 2025 00:00 | 1.11679 | 1.11821 | 1.11163 | 1.11587 | -9.2 | -0.08% |
| May 13, 2025 00:00 | 1.11332 | 1.11896 | 1.10915 | 1.11679 | +34.7 | +0.31% |
| May 12, 2025 00:00 | 1.10791 | 1.11583 | 1.10707 | 1.11333 | +54.2 | +0.49% |
| May 11, 2025 00:00 | 1.10595 | 1.10884 | 1.10575 | 1.10796 | +20.1 | +0.18% |
| May 09, 2025 00:00 | 1.10112 | 1.10662 | 1.09941 | 1.10644 | +53.2 | +0.48% |
| May 08, 2025 00:00 | 1.09529 | 1.10336 | 1.09363 | 1.10103 | +57.4 | +0.52% |
| May 07, 2025 00:00 | 1.10284 | 1.10403 | 1.09206 | 1.09525 | -75.9 | -0.69% |
| May 06, 2025 00:00 | 1.09269 | 1.1046 | 1.09264 | 1.10275 | +100.6 | +0.91% |
| May 05, 2025 00:00 | 1.09374 | 1.09914 | 1.09117 | 1.09269 | -10.5 | -0.10% |
| May 04, 2025 00:00 | 1.09411 | 1.09535 | 1.09346 | 1.09373 | -3.8 | -0.03% |
| May 02, 2025 00:00 | 1.10127 | 1.10419 | 1.09203 | 1.09758 | -36.9 | -0.34% |
| May 01, 2025 00:00 | 1.10028 | 1.10709 | 1.09876 | 1.10123 | +9.5 | +0.09% |
| Apr 30, 2025 00:00 | 1.10401 | 1.10525 | 1.09508 | 1.10031 | -37.0 | -0.34% |
| Apr 29, 2025 00:00 | 1.10013 | 1.10748 | 1.09985 | 1.10405 | +39.2 | +0.36% |
| Apr 28, 2025 00:00 | 1.10109 | 1.10867 | 1.09985 | 1.10344 | +23.5 | +0.21% |
| Apr 27, 2025 00:00 | 1.1016 | 1.10266 | 1.09902 | 1.10109 | -5.1 | -0.05% |
| Apr 25, 2025 00:00 | 1.10422 | 1.10752 | 1.10209 | 1.10238 | -18.4 | -0.17% |
| Apr 24, 2025 00:00 | 1.1005 | 1.10449 | 1.09721 | 1.10423 | +37.3 | +0.34% |
| Apr 23, 2025 00:00 | 1.09642 | 1.10179 | 1.09117 | 1.1005 | +40.8 | +0.37% |
| Apr 22, 2025 00:00 | 1.08255 | 1.09737 | 1.08219 | 1.09651 | +139.6 | +1.27% |
| Apr 21, 2025 00:00 | 1.08177 | 1.08403 | 1.0782 | 1.08254 | +7.7 | +0.07% |
| Apr 20, 2025 00:00 | 1.08441 | 1.08479 | 1.08091 | 1.08177 | -26.4 | -0.24% |
| Apr 18, 2025 00:00 | 1.08597 | 1.08776 | 1.08401 | 1.08464 | -13.3 | -0.12% |
| Apr 17, 2025 00:00 | 1.07694 | 1.09098 | 1.07643 | 1.08592 | +89.8 | +0.83% |
| Apr 16, 2025 00:00 | 1.08565 | 1.08813 | 1.0742 | 1.0769 | -87.5 | -0.81% |
| Apr 15, 2025 00:00 | 1.07525 | 1.08983 | 1.07525 | 1.08568 | +104.3 | +0.96% |
| Apr 14, 2025 00:00 | 1.0705 | 1.08631 | 1.06766 | 1.07522 | +47.2 | +0.44% |
| Apr 13, 2025 00:00 | 1.07009 | 1.07155 | 1.06886 | 1.07046 | +3.7 | +0.03% |
| Apr 11, 2025 00:00 | 1.06639 | 1.07451 | 1.06117 | 1.0676 | +12.1 | +0.11% |
| Apr 10, 2025 00:00 | 1.09722 | 1.10406 | 1.06605 | 1.06638 | -308.4 | -2.89% |
| Apr 09, 2025 00:00 | 1.08175 | 1.10006 | 1.0689 | 1.09726 | +155.1 | +1.41% |
| Apr 08, 2025 00:00 | 1.09473 | 1.0976 | 1.07854 | 1.08176 | -129.7 | -1.20% |
| Apr 07, 2025 00:00 | 1.09937 | 1.1121 | 1.09004 | 1.09473 | -46.4 | -0.42% |
| Apr 06, 2025 00:00 | 1.09627 | 1.10146 | 1.09498 | 1.09938 | +31.1 | +0.28% |
| Apr 04, 2025 00:00 | 1.12461 | 1.12506 | 1.10216 | 1.1085 | -161.1 | -1.45% |
| Apr 03, 2025 00:00 | 1.14392 | 1.146 | 1.12211 | 1.12463 | -192.9 | -1.72% |
| Apr 02, 2025 00:00 | 1.14191 | 1.14847 | 1.14063 | 1.14394 | +20.3 | +0.18% |
| Apr 01, 2025 00:00 | 1.14196 | 1.14289 | 1.13729 | 1.14186 | -1.0 | -0.01% |
| Mar 31, 2025 00:00 | 1.13964 | 1.14319 | 1.13824 | 1.14195 | +23.1 | +0.20% |
| Mar 30, 2025 00:00 | 1.13735 | 1.13977 | 1.13616 | 1.13964 | +22.9 | +0.20% |
| Mar 28, 2025 00:00 | 1.14179 | 1.1439 | 1.13922 | 1.14109 | -7.0 | -0.06% |
| Mar 27, 2025 00:00 | 1.13866 | 1.14454 | 1.13817 | 1.14182 | +31.6 | +0.28% |
| Mar 26, 2025 00:00 | 1.14248 | 1.14415 | 1.13666 | 1.1386 | -38.8 | -0.34% |
| Mar 25, 2025 00:00 | 1.1408 | 1.14314 | 1.13883 | 1.14254 | +17.4 | +0.15% |
| Mar 24, 2025 00:00 | 1.1378 | 1.14328 | 1.13748 | 1.1408 | +30.0 | +0.26% |
| Mar 21, 2025 00:00 | 1.14207 | 1.14417 | 1.13857 | 1.14061 | -14.6 | -0.13% |
| Mar 20, 2025 00:00 | 1.14032 | 1.14604 | 1.1369 | 1.1431 | +27.8 | +0.24% |
| Mar 19, 2025 00:00 | 1.13986 | 1.1422 | 1.13649 | 1.14034 | +4.8 | +0.04% |
| Mar 18, 2025 00:00 | 1.14431 | 1.14492 | 1.13824 | 1.13985 | -44.6 | -0.39% |
| Mar 17, 2025 00:00 | 1.14298 | 1.14579 | 1.14252 | 1.1443 | +13.2 | +0.12% |
| Mar 16, 2025 00:00 | 1.14311 | 1.14474 | 1.14217 | 1.14293 | -1.8 | -0.02% |
| Mar 14, 2025 00:00 | 1.14362 | 1.14691 | 1.14189 | 1.14499 | +13.7 | +0.12% |
| Mar 13, 2025 00:00 | 1.14319 | 1.14643 | 1.14008 | 1.14362 | +4.3 | +0.04% |
| Mar 12, 2025 00:00 | 1.14341 | 1.14635 | 1.1395 | 1.14316 | -2.5 | -0.02% |
| Mar 11, 2025 00:00 | 1.13304 | 1.14396 | 1.13009 | 1.14342 | +103.8 | +0.91% |
| Mar 10, 2025 00:00 | 1.1345 | 1.13771 | 1.13046 | 1.13306 | -14.4 | -0.13% |
GBPCHF 分析
GBPCHF 通貨 - リアルタイムでのGBPCHF通貨のチャートとパフォーマンス。
GBPCHF ボラティリティ - GBPCHFリアルタイムでの通貨ボラティリティ分析。
GBPCHF 相関 - GBPCHFリアルタイムでの通貨相関関係分析。
GBPCHF インジケーター - GBPCHFリアルタイムインジケーター。
GBPCHF パターン - GBPCHFリアルタイムの価格パターン。
