GBPCHF 過去のデータ
GBPCHF - Great Britain Pound vs Swiss Franc
1.26039
-0.42% -53.3 pips
1.26039
-0.42% -53.3 pips
各時間枠ごとに約1000のデータポイントが戻ります。
| 日付 | 開く | ハイ | ロー | 閉じる | 変更 (ピップス) | 変更 (%) |
|---|---|---|---|---|---|---|
| Oct 22, 2021 00:00 | 1.26572 | 1.268 | 1.25899 | 1.26039 | -53.3 | -0.42% |
| Oct 21, 2021 00:00 | 1.26901 | 1.27175 | 1.26536 | 1.26628 | -27.3 | -0.22% |
| Oct 20, 2021 00:00 | 1.27258 | 1.27626 | 1.26864 | 1.26982 | -27.6 | -0.22% |
| Oct 19, 2021 00:00 | 1.26781 | 1.27415 | 1.26585 | 1.27265 | +48.4 | +0.38% |
| Oct 18, 2021 00:00 | 1.27041 | 1.27284 | 1.26655 | 1.26811 | -23.0 | -0.18% |
| Oct 15, 2021 00:00 | 1.26219 | 1.27301 | 1.26079 | 1.2686 | +64.1 | +0.51% |
| Oct 14, 2021 00:00 | 1.26175 | 1.26481 | 1.25935 | 1.2629 | +11.5 | +0.09% |
| Oct 13, 2021 00:00 | 1.26414 | 1.26642 | 1.26048 | 1.26188 | -22.6 | -0.18% |
| Oct 12, 2021 00:00 | 1.26087 | 1.26656 | 1.25792 | 1.26414 | +32.7 | +0.26% |
| Oct 11, 2021 00:00 | 1.261 | 1.26773 | 1.26006 | 1.26092 | -0.8 | -0.01% |
| Oct 08, 2021 00:00 | 1.26186 | 1.26686 | 1.26182 | 1.26243 | +5.7 | +0.05% |
| Oct 07, 2021 00:00 | 1.259 | 1.26559 | 1.25729 | 1.26413 | +51.3 | +0.41% |
| Oct 06, 2021 00:00 | 1.26402 | 1.26604 | 1.25792 | 1.25932 | -47.0 | -0.37% |
| Oct 05, 2021 00:00 | 1.25881 | 1.26551 | 1.25664 | 1.26453 | +57.2 | +0.45% |
| Oct 04, 2021 00:00 | 1.25932 | 1.26224 | 1.25402 | 1.25792 | -14.0 | -0.11% |
| Oct 01, 2021 00:00 | 1.25469 | 1.26212 | 1.25029 | 1.26009 | +54.0 | +0.43% |
| Sep 30, 2021 00:00 | 1.25215 | 1.2613 | 1.25215 | 1.25514 | +29.9 | +0.24% |
| Sep 29, 2021 00:00 | 1.25612 | 1.25952 | 1.2505 | 1.25444 | -16.8 | -0.13% |
| Sep 28, 2021 00:00 | 1.26755 | 1.27223 | 1.25444 | 1.25758 | -99.7 | -0.79% |
| Sep 27, 2021 00:00 | 1.26184 | 1.27304 | 1.26076 | 1.26753 | +56.9 | +0.45% |
| Sep 24, 2021 00:00 | 1.26703 | 1.2706 | 1.26269 | 1.2636 | -34.3 | -0.27% |
| Sep 23, 2021 00:00 | 1.26021 | 1.27067 | 1.25754 | 1.26847 | +82.6 | +0.65% |
| Sep 22, 2021 00:00 | 1.26094 | 1.26411 | 1.25605 | 1.26111 | +1.7 | +0.01% |
| Sep 21, 2021 00:00 | 1.2664 | 1.27033 | 1.25864 | 1.26136 | -50.4 | -0.40% |
| Sep 20, 2021 00:00 | 1.27976 | 1.28027 | 1.26561 | 1.26656 | -132.0 | -1.04% |
| Sep 17, 2021 00:00 | 1.27844 | 1.2819 | 1.27697 | 1.27972 | +12.8 | +0.10% |
| Sep 16, 2021 00:00 | 1.27217 | 1.28091 | 1.27094 | 1.27899 | +68.2 | +0.53% |
| Sep 15, 2021 00:00 | 1.26995 | 1.27339 | 1.26598 | 1.27224 | +22.9 | +0.18% |
| Sep 14, 2021 00:00 | 1.27475 | 1.27963 | 1.26941 | 1.26979 | -49.6 | -0.39% |
| Sep 13, 2021 00:00 | 1.26973 | 1.27772 | 1.26783 | 1.2763 | +65.7 | +0.51% |
| Sep 10, 2021 00:00 | 1.26792 | 1.2736 | 1.26724 | 1.26958 | +16.6 | +0.13% |
| Sep 09, 2021 00:00 | 1.26742 | 1.27317 | 1.26597 | 1.26812 | +7.0 | +0.06% |
| Sep 08, 2021 00:00 | 1.26682 | 1.27017 | 1.26379 | 1.26968 | +28.6 | +0.23% |
| Sep 07, 2021 00:00 | 1.26466 | 1.26774 | 1.25976 | 1.26725 | +25.9 | +0.20% |
| Sep 06, 2021 00:00 | 1.26472 | 1.26847 | 1.26263 | 1.2652 | +4.8 | +0.04% |
| Sep 03, 2021 00:00 | 1.26422 | 1.2682 | 1.26246 | 1.26648 | +22.6 | +0.18% |
| Sep 02, 2021 00:00 | 1.25938 | 1.26656 | 1.25938 | 1.26458 | +52.0 | +0.41% |
| Sep 01, 2021 00:00 | 1.25804 | 1.26403 | 1.2572 | 1.26056 | +25.2 | +0.20% |
| Aug 31, 2021 00:00 | 1.25997 | 1.26336 | 1.25585 | 1.25879 | -11.8 | -0.09% |
| Aug 30, 2021 00:00 | 1.252 | 1.26255 | 1.25119 | 1.26164 | +96.4 | +0.76% |
| Aug 27, 2021 00:00 | 1.25605 | 1.26071 | 1.25307 | 1.25321 | -28.4 | -0.23% |
| Aug 26, 2021 00:00 | 1.25733 | 1.26101 | 1.25461 | 1.25718 | -1.5 | -0.01% |
| Aug 25, 2021 00:00 | 1.25081 | 1.25761 | 1.25081 | 1.25738 | +65.7 | +0.52% |
| Aug 24, 2021 00:00 | 1.25041 | 1.25511 | 1.24907 | 1.25293 | +25.2 | +0.20% |
| Aug 23, 2021 00:00 | 1.24721 | 1.25593 | 1.24476 | 1.25126 | +40.5 | +0.32% |
| Aug 20, 2021 00:00 | 1.25232 | 1.25314 | 1.24721 | 1.24903 | -32.9 | -0.26% |
| Aug 19, 2021 00:00 | 1.26037 | 1.26256 | 1.2517 | 1.25256 | -78.1 | -0.62% |
| Aug 18, 2021 00:00 | 1.25205 | 1.26426 | 1.25205 | 1.26065 | +86.0 | +0.68% |
| Aug 17, 2021 00:00 | 1.26219 | 1.26364 | 1.25399 | 1.25646 | -57.3 | -0.46% |
| Aug 16, 2021 00:00 | 1.26869 | 1.26983 | 1.26122 | 1.26279 | -59.0 | -0.47% |
| Aug 13, 2021 00:00 | 1.2744 | 1.27545 | 1.26881 | 1.26929 | -51.1 | -0.40% |
| Aug 12, 2021 00:00 | 1.27874 | 1.27889 | 1.27431 | 1.27506 | -36.8 | -0.29% |
| Aug 11, 2021 00:00 | 1.27632 | 1.27931 | 1.27475 | 1.27769 | +13.7 | +0.11% |
| Aug 10, 2021 00:00 | 1.27271 | 1.27912 | 1.27271 | 1.27697 | +42.6 | +0.33% |
| Aug 09, 2021 00:00 | 1.26691 | 1.27497 | 1.26596 | 1.27442 | +75.1 | +0.59% |
| Aug 06, 2021 00:00 | 1.26237 | 1.27027 | 1.26205 | 1.26944 | +70.7 | +0.56% |
| Aug 05, 2021 00:00 | 1.25874 | 1.2644 | 1.25753 | 1.26259 | +38.5 | +0.30% |
| Aug 04, 2021 00:00 | 1.2563 | 1.26205 | 1.2563 | 1.25873 | +24.3 | +0.19% |
| Aug 03, 2021 00:00 | 1.25621 | 1.25953 | 1.25486 | 1.25769 | +14.8 | +0.12% |
| Aug 02, 2021 00:00 | 1.2573 | 1.26159 | 1.25526 | 1.25683 | -4.7 | -0.04% |
| Jul 30, 2021 00:00 | 1.26445 | 1.26637 | 1.25832 | 1.25864 | -58.1 | -0.46% |
| Jul 29, 2021 00:00 | 1.26437 | 1.26916 | 1.26437 | 1.26494 | +5.7 | +0.05% |
| Jul 28, 2021 00:00 | 1.26813 | 1.27136 | 1.26503 | 1.26509 | -30.4 | -0.24% |
| Jul 27, 2021 00:00 | 1.26489 | 1.26974 | 1.26264 | 1.26899 | +41.0 | +0.32% |
| Jul 26, 2021 00:00 | 1.26347 | 1.26879 | 1.26153 | 1.26511 | +16.4 | +0.13% |
| Jul 23, 2021 00:00 | 1.26403 | 1.26742 | 1.26179 | 1.26414 | +1.1 | +0.01% |
| Jul 22, 2021 00:00 | 1.25758 | 1.26676 | 1.2565 | 1.26514 | +75.6 | +0.60% |
| Jul 21, 2021 00:00 | 1.25571 | 1.25932 | 1.25288 | 1.25797 | +22.6 | +0.18% |
| Jul 20, 2021 00:00 | 1.25381 | 1.25666 | 1.25016 | 1.25547 | +16.6 | +0.13% |
| Jul 19, 2021 00:00 | 1.26547 | 1.26619 | 1.25352 | 1.25495 | -105.2 | -0.84% |
| Jul 16, 2021 00:00 | 1.26878 | 1.27441 | 1.2653 | 1.26547 | -33.1 | -0.26% |
| Jul 15, 2021 00:00 | 1.26638 | 1.27316 | 1.26184 | 1.26868 | +23.0 | +0.18% |
| Jul 14, 2021 00:00 | 1.26835 | 1.27591 | 1.26655 | 1.26714 | -12.1 | -0.10% |
| Jul 13, 2021 00:00 | 1.27027 | 1.27146 | 1.26697 | 1.26837 | -19.0 | -0.15% |
| Jul 12, 2021 00:00 | 1.26761 | 1.27204 | 1.26541 | 1.26988 | +22.7 | +0.18% |
| Jul 09, 2021 00:00 | 1.2615 | 1.27011 | 1.26021 | 1.26998 | +84.8 | +0.67% |
| Jul 08, 2021 00:00 | 1.27684 | 1.27814 | 1.25671 | 1.26149 | -153.5 | -1.22% |
| Jul 07, 2021 00:00 | 1.27371 | 1.27822 | 1.27203 | 1.2769 | +31.9 | +0.25% |
| Jul 06, 2021 00:00 | 1.27637 | 1.28046 | 1.27387 | 1.27553 | -8.4 | -0.07% |
| Jul 05, 2021 00:00 | 1.27288 | 1.27784 | 1.27024 | 1.27617 | +32.9 | +0.26% |
| Jul 02, 2021 00:00 | 1.27276 | 1.27614 | 1.27096 | 1.27336 | +6.0 | +0.05% |
| Jul 01, 2021 00:00 | 1.27911 | 1.28167 | 1.27322 | 1.27341 | -57.0 | -0.45% |
| Jun 30, 2021 00:00 | 1.27401 | 1.2806 | 1.27351 | 1.2795 | +54.9 | +0.43% |
| Jun 29, 2021 00:00 | 1.27575 | 1.27683 | 1.27289 | 1.27494 | -8.1 | -0.06% |
| Jun 28, 2021 00:00 | 1.27629 | 1.28028 | 1.26976 | 1.27654 | +2.5 | +0.02% |
| Jun 25, 2021 00:00 | 1.27652 | 1.27857 | 1.27242 | 1.27272 | -38.0 | -0.30% |
| Jun 24, 2021 00:00 | 1.28285 | 1.2856 | 1.27635 | 1.2775 | -53.5 | -0.42% |
| Jun 23, 2021 00:00 | 1.27962 | 1.28425 | 1.27919 | 1.28181 | +21.9 | +0.17% |
| Jun 22, 2021 00:00 | 1.2781 | 1.28151 | 1.27517 | 1.28035 | +22.5 | +0.18% |
| Jun 21, 2021 00:00 | 1.27253 | 1.27987 | 1.27005 | 1.27903 | +65.0 | +0.51% |
| Jun 18, 2021 00:00 | 1.27786 | 1.2798 | 1.27153 | 1.27378 | -40.8 | -0.32% |
| Jun 17, 2021 00:00 | 1.27016 | 1.27858 | 1.2695 | 1.27785 | +76.9 | +0.60% |
| Jun 16, 2021 00:00 | 1.26382 | 1.27132 | 1.26361 | 1.27027 | +64.5 | +0.51% |
| Jun 15, 2021 00:00 | 1.26949 | 1.27046 | 1.26303 | 1.26523 | -42.6 | -0.34% |
| Jun 14, 2021 00:00 | 1.26613 | 1.2699 | 1.26457 | 1.26862 | +24.9 | +0.20% |
| Jun 11, 2021 00:00 | 1.26679 | 1.27023 | 1.26544 | 1.26747 | +6.8 | +0.05% |
| Jun 10, 2021 00:00 | 1.26392 | 1.26989 | 1.26124 | 1.26796 | +40.4 | +0.32% |
| Jun 09, 2021 00:00 | 1.26922 | 1.27184 | 1.26261 | 1.26414 | -50.8 | -0.40% |
| Jun 08, 2021 00:00 | 1.27226 | 1.27293 | 1.26539 | 1.26906 | -32.0 | -0.25% |
| Jun 07, 2021 00:00 | 1.2717 | 1.27517 | 1.27025 | 1.27224 | +5.4 | +0.04% |
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。
