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 (%) |
|---|---|---|---|---|---|---|
| Aug 14, 2025 00:00 | 1.09329 | 1.09603 | 1.09263 | 1.09455 | +12.6 | +0.12% |
| Aug 13, 2025 00:00 | 1.08859 | 1.0937 | 1.08793 | 1.09332 | +47.3 | +0.43% |
| Aug 12, 2025 00:00 | 1.0889 | 1.09285 | 1.08786 | 1.08852 | -3.8 | -0.03% |
| Aug 11, 2025 00:00 | 1.08553 | 1.0916 | 1.08532 | 1.09088 | +53.5 | +0.49% |
| Aug 10, 2025 00:00 | 1.08617 | 1.08641 | 1.08551 | 1.0856 | -5.7 | -0.05% |
| Aug 08, 2025 00:00 | 1.0837 | 1.08744 | 1.08348 | 1.08664 | +29.4 | +0.27% |
| Aug 07, 2025 00:00 | 1.0767 | 1.08633 | 1.07567 | 1.0837 | +70.0 | +0.65% |
| Aug 06, 2025 00:00 | 1.07316 | 1.07828 | 1.07313 | 1.07672 | +35.6 | +0.33% |
| Aug 05, 2025 00:00 | 1.072 | 1.07795 | 1.07126 | 1.07314 | +11.4 | +0.11% |
| Aug 04, 2025 00:00 | 1.06642 | 1.07678 | 1.06575 | 1.07355 | +71.3 | +0.66% |
| Aug 03, 2025 00:00 | 1.06679 | 1.06873 | 1.06635 | 1.06858 | +17.9 | +0.17% |
| Aug 01, 2025 00:00 | 1.07507 | 1.07591 | 1.06645 | 1.06719 | -78.8 | -0.74% |
| Jul 31, 2025 00:00 | 1.07814 | 1.07884 | 1.07082 | 1.0751 | -30.4 | -0.28% |
| Jul 30, 2025 00:00 | 1.07551 | 1.08016 | 1.07425 | 1.07814 | +26.3 | +0.24% |
| Jul 29, 2025 00:00 | 1.07313 | 1.07686 | 1.07173 | 1.07555 | +24.2 | +0.23% |
| Jul 28, 2025 00:00 | 1.06887 | 1.07765 | 1.06798 | 1.0731 | +42.3 | +0.39% |
| Jul 27, 2025 00:00 | 1.06843 | 1.06913 | 1.06826 | 1.0689 | +4.7 | +0.04% |
| Jul 25, 2025 00:00 | 1.07378 | 1.07541 | 1.06729 | 1.06806 | -57.2 | -0.54% |
| Jul 24, 2025 00:00 | 1.07575 | 1.07717 | 1.07218 | 1.07377 | -19.8 | -0.18% |
| Jul 23, 2025 00:00 | 1.07322 | 1.0782 | 1.07169 | 1.07571 | +24.9 | +0.23% |
| Jul 22, 2025 00:00 | 1.07659 | 1.07731 | 1.07 | 1.07322 | -33.7 | -0.31% |
| Jul 21, 2025 00:00 | 1.07487 | 1.07788 | 1.0741 | 1.07664 | +17.7 | +0.16% |
| Jul 20, 2025 00:00 | 1.07388 | 1.07524 | 1.07337 | 1.07484 | +9.6 | +0.09% |
| Jul 18, 2025 00:00 | 1.07833 | 1.07928 | 1.07398 | 1.07443 | -39.0 | -0.36% |
| Jul 17, 2025 00:00 | 1.07301 | 1.08066 | 1.07268 | 1.0792 | +61.9 | +0.57% |
| Jul 16, 2025 00:00 | 1.07098 | 1.0781 | 1.07027 | 1.07459 | +36.1 | +0.34% |
| Jul 15, 2025 00:00 | 1.06992 | 1.07396 | 1.06913 | 1.07261 | +26.9 | +0.25% |
| Jul 14, 2025 00:00 | 1.07468 | 1.07564 | 1.06903 | 1.07168 | -30.0 | -0.28% |
| Jul 13, 2025 00:00 | 1.07467 | 1.07552 | 1.07216 | 1.0753 | +6.3 | +0.06% |
| Jul 11, 2025 00:00 | 1.0811 | 1.0823 | 1.07416 | 1.07474 | -63.6 | -0.59% |
| Jul 10, 2025 00:00 | 1.07768 | 1.08229 | 1.0773 | 1.08197 | +42.9 | +0.40% |
| Jul 09, 2025 00:00 | 1.08123 | 1.08416 | 1.07643 | 1.07781 | -34.2 | -0.32% |
| Jul 08, 2025 00:00 | 1.08414 | 1.0867 | 1.08036 | 1.08143 | -27.1 | -0.25% |
| Jul 07, 2025 00:00 | 1.08205 | 1.08734 | 1.08133 | 1.08563 | +35.8 | +0.33% |
| Jul 06, 2025 00:00 | 1.08207 | 1.0848 | 1.08168 | 1.08407 | +20.0 | +0.18% |
| Jul 04, 2025 00:00 | 1.08545 | 1.0857 | 1.08154 | 1.08335 | -21.0 | -0.19% |
| 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 | 1.1004 | 1.10185 | 1.09618 | 1.09916 | -12.4 | -0.11% |
| 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% |
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。
