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 16, 2024 00:00 | 1.69618 | 1.69898 | 1.6949 | 1.69589 | -2.9 | -0.02% |
| Apr 15, 2024 00:00 | 1.69481 | 1.70006 | 1.68863 | 1.6956 | +7.9 | +0.05% |
| Apr 14, 2024 00:00 | 1.69358 | 1.69545 | 1.68762 | 1.69495 | +13.7 | +0.08% |
| Apr 12, 2024 00:00 | 1.698 | 1.70068 | 1.6906 | 1.6941 | -39.0 | -0.23% |
| Apr 11, 2024 00:00 | 1.69734 | 1.70084 | 1.6921 | 1.69811 | +7.7 | +0.05% |
| Apr 10, 2024 00:00 | 1.70469 | 1.70772 | 1.69054 | 1.69731 | -73.8 | -0.43% |
| Apr 09, 2024 00:00 | 1.7053 | 1.70821 | 1.6985 | 1.70477 | -5.3 | -0.03% |
| Apr 08, 2024 00:00 | 1.70321 | 1.70597 | 1.69877 | 1.70528 | +20.7 | +0.12% |
| Apr 07, 2024 00:00 | 1.70318 | 1.70368 | 1.69691 | 1.70323 | +0.5 | +0.00% |
| Apr 05, 2024 00:00 | 1.70433 | 1.70478 | 1.69739 | 1.7037 | -6.3 | -0.04% |
| Apr 04, 2024 00:00 | 1.70527 | 1.70727 | 1.69783 | 1.70435 | -9.2 | -0.05% |
| Apr 03, 2024 00:00 | 1.69942 | 1.70601 | 1.6971 | 1.70538 | +59.6 | +0.35% |
| Apr 02, 2024 00:00 | 1.69706 | 1.70053 | 1.69322 | 1.69951 | +24.5 | +0.14% |
| Apr 01, 2024 00:00 | 1.70298 | 1.70449 | 1.69076 | 1.69709 | -58.9 | -0.35% |
| Mar 29, 2024 00:00 | 1.7028 | 1.7052 | 1.69762 | 1.7026 | -2.0 | -0.01% |
| Mar 28, 2024 00:00 | 1.7016 | 1.70682 | 1.69661 | 1.70169 | +0.9 | +0.01% |
| Mar 27, 2024 00:00 | 1.69878 | 1.70368 | 1.69545 | 1.70159 | +28.1 | +0.17% |
| Mar 26, 2024 00:00 | 1.70058 | 1.70208 | 1.69236 | 1.69877 | -18.1 | -0.11% |
| Mar 25, 2024 00:00 | 1.69997 | 1.7022 | 1.69403 | 1.70057 | +6.0 | +0.04% |
| Mar 22, 2024 00:00 | 1.7001 | 1.70386 | 1.6949 | 1.6986 | -15.0 | -0.09% |
| Mar 21, 2024 00:00 | 1.71356 | 1.71356 | 1.69371 | 1.70102 | -125.4 | -0.74% |
| Mar 20, 2024 00:00 | 1.7073 | 1.71367 | 1.70111 | 1.71356 | +62.6 | +0.37% |
| Mar 19, 2024 00:00 | 1.70423 | 1.70857 | 1.7006 | 1.70733 | +31.0 | +0.18% |
| Mar 18, 2024 00:00 | 1.70341 | 1.70522 | 1.69769 | 1.70422 | +8.1 | +0.05% |
| Mar 15, 2024 00:00 | 1.70297 | 1.70595 | 1.7013 | 1.7028 | -1.7 | -0.01% |
| Mar 14, 2024 00:00 | 1.70493 | 1.70794 | 1.69755 | 1.70307 | -18.6 | -0.11% |
| Mar 13, 2024 00:00 | 1.70464 | 1.70725 | 1.69781 | 1.704 | -6.4 | -0.04% |
| Mar 12, 2024 00:00 | 1.7042 | 1.70665 | 1.69626 | 1.70463 | +4.3 | +0.03% |
| Mar 11, 2024 00:00 | 1.71143 | 1.71157 | 1.69801 | 1.70502 | -64.1 | -0.38% |
| Mar 08, 2024 00:00 | 1.7079 | 1.71341 | 1.70455 | 1.7109 | +30.0 | +0.18% |
| Mar 07, 2024 00:00 | 1.70454 | 1.7087 | 1.7001 | 1.7079 | +33.6 | +0.20% |
| Mar 06, 2024 00:00 | 1.70606 | 1.70723 | 1.69806 | 1.70455 | -15.1 | -0.09% |
| Mar 05, 2024 00:00 | 1.7037 | 1.70856 | 1.69929 | 1.70604 | +23.4 | +0.14% |
| Mar 04, 2024 00:00 | 1.70118 | 1.70594 | 1.69826 | 1.70453 | +33.5 | +0.20% |
| Mar 01, 2024 00:00 | 1.69921 | 1.70244 | 1.6968 | 1.6996 | +3.9 | +0.02% |
| Feb 29, 2024 00:00 | 1.70406 | 1.70427 | 1.69247 | 1.6992 | -48.6 | -0.29% |
| Feb 28, 2024 00:00 | 1.70397 | 1.70517 | 1.69737 | 1.70409 | +1.2 | +0.01% |
| Feb 27, 2024 00:00 | 1.70505 | 1.70564 | 1.69839 | 1.70397 | -10.8 | -0.06% |
| Feb 26, 2024 00:00 | 1.70217 | 1.70647 | 1.69845 | 1.705 | +28.3 | +0.17% |
| Feb 23, 2024 00:00 | 1.70001 | 1.7062 | 1.698 | 1.7013 | +12.9 | +0.08% |
| Feb 22, 2024 00:00 | 1.69832 | 1.70284 | 1.6932 | 1.69999 | +16.7 | +0.10% |
| Feb 21, 2024 00:00 | 1.69628 | 1.69891 | 1.69148 | 1.69833 | +20.5 | +0.12% |
| Feb 20, 2024 00:00 | 1.69468 | 1.7013 | 1.6895 | 1.69627 | +15.9 | +0.09% |
| Feb 19, 2024 00:00 | 1.69649 | 1.69854 | 1.68866 | 1.6938 | -26.9 | -0.16% |
| Feb 16, 2024 00:00 | 1.69508 | 1.69825 | 1.69112 | 1.6963 | +12.2 | +0.07% |
| Feb 15, 2024 00:00 | 1.69343 | 1.69608 | 1.6881 | 1.6942 | +7.7 | +0.05% |
| Feb 14, 2024 00:00 | 1.70082 | 1.70197 | 1.68754 | 1.69351 | -73.1 | -0.43% |
| Feb 13, 2024 00:00 | 1.69789 | 1.7051 | 1.69427 | 1.70084 | +29.5 | +0.17% |
| Feb 12, 2024 00:00 | 1.69988 | 1.7006 | 1.69095 | 1.69793 | -19.5 | -0.11% |
| Feb 09, 2024 00:00 | 1.69965 | 1.70192 | 1.6953 | 1.6988 | -8.5 | -0.05% |
| Feb 08, 2024 00:00 | 1.69589 | 1.7006 | 1.69182 | 1.69968 | +37.9 | +0.22% |
| Feb 07, 2024 00:00 | 1.69352 | 1.69773 | 1.68909 | 1.6951 | +15.8 | +0.09% |
| Feb 06, 2024 00:00 | 1.68821 | 1.6944 | 1.68531 | 1.69353 | +53.2 | +0.31% |
| Feb 05, 2024 00:00 | 1.6956 | 1.69788 | 1.68099 | 1.68815 | -74.5 | -0.44% |
| Feb 02, 2024 00:00 | 1.70358 | 1.70524 | 1.69349 | 1.6953 | -82.8 | -0.49% |
| Feb 01, 2024 00:00 | 1.69938 | 1.70489 | 1.6967 | 1.7028 | +34.2 | +0.20% |
| Jan 31, 2024 00:00 | 1.70013 | 1.70392 | 1.69262 | 1.6994 | -7.3 | -0.04% |
| Jan 30, 2024 00:00 | 1.70286 | 1.70325 | 1.6938 | 1.70014 | -27.2 | -0.16% |
| Jan 29, 2024 00:00 | 1.70376 | 1.70521 | 1.69581 | 1.70289 | -8.7 | -0.05% |
| Jan 26, 2024 00:00 | 1.70297 | 1.7086 | 1.6992 | 1.7029 | -0.7 | +0.00% |
| Jan 25, 2024 00:00 | 1.70358 | 1.70667 | 1.69581 | 1.70299 | -5.9 | -0.03% |
| Jan 24, 2024 00:00 | 1.7008 | 1.70885 | 1.69564 | 1.70356 | +27.6 | +0.16% |
| Jan 23, 2024 00:00 | 1.70539 | 1.70711 | 1.69321 | 1.70164 | -37.5 | -0.22% |
| Jan 22, 2024 00:00 | 1.70218 | 1.70753 | 1.69802 | 1.70541 | +32.3 | +0.19% |
| Jan 19, 2024 00:00 | 1.707 | 1.70783 | 1.6983 | 1.70226 | -47.4 | -0.28% |
| Jan 18, 2024 00:00 | 1.70404 | 1.7081 | 1.70117 | 1.70767 | +36.3 | +0.21% |
| Jan 17, 2024 00:00 | 1.69633 | 1.70613 | 1.693 | 1.70405 | +77.2 | +0.45% |
| Jan 16, 2024 00:00 | 1.69608 | 1.69964 | 1.68892 | 1.69645 | +3.7 | +0.02% |
| Jan 15, 2024 00:00 | 1.69623 | 1.69989 | 1.68958 | 1.69608 | -1.5 | -0.01% |
| Jan 12, 2024 00:00 | 1.6992 | 1.70009 | 1.6937 | 1.69745 | -17.5 | -0.10% |
| Jan 11, 2024 00:00 | 1.6966 | 1.7005 | 1.69038 | 1.69919 | +25.9 | +0.15% |
| Jan 10, 2024 00:00 | 1.6917 | 1.69683 | 1.68863 | 1.6966 | +49.0 | +0.29% |
| Jan 09, 2024 00:00 | 1.69273 | 1.69471 | 1.68418 | 1.69169 | -10.4 | -0.06% |
| Jan 08, 2024 00:00 | 1.69087 | 1.69486 | 1.68636 | 1.69273 | +18.6 | +0.11% |
| Jan 05, 2024 00:00 | 1.68583 | 1.69299 | 1.68022 | 1.6903 | +44.7 | +0.26% |
| Jan 04, 2024 00:00 | 1.68333 | 1.68962 | 1.67927 | 1.68578 | +24.5 | +0.15% |
| Jan 03, 2024 00:00 | 1.67413 | 1.68381 | 1.67266 | 1.68342 | +92.9 | +0.55% |
| Jan 02, 2024 00:00 | 1.67962 | 1.68599 | 1.66554 | 1.6734 | -62.2 | -0.37% |
| Jan 01, 2024 00:00 | 1.679 | 1.6826 | 1.66841 | 1.67957 | +5.7 | +0.03% |
| Dec 29, 2023 00:00 | 1.67987 | 1.68361 | 1.6763 | 1.679 | -8.7 | -0.05% |
| Dec 28, 2023 00:00 | 1.68901 | 1.68961 | 1.67157 | 1.68115 | -78.6 | -0.47% |
| Dec 27, 2023 00:00 | 1.68391 | 1.6903 | 1.678 | 1.6881 | +41.9 | +0.25% |
| Dec 26, 2023 00:00 | 1.68322 | 1.68459 | 1.67638 | 1.6831 | -1.2 | -0.01% |
| Dec 25, 2023 00:00 | 1.67628 | 1.6919 | 1.66694 | 1.6823 | +60.2 | +0.36% |
| Dec 22, 2023 00:00 | 1.68227 | 1.68659 | 1.6697 | 1.68 | -22.7 | -0.14% |
| Dec 21, 2023 00:00 | 1.68324 | 1.689 | 1.67268 | 1.6815 | -17.4 | -0.10% |
| Dec 20, 2023 00:00 | 1.69149 | 1.69169 | 1.67345 | 1.68319 | -83.0 | -0.49% |
| Dec 19, 2023 00:00 | 1.68528 | 1.69627 | 1.6839 | 1.6906 | +53.2 | +0.31% |
| Dec 18, 2023 00:00 | 1.68925 | 1.69199 | 1.67817 | 1.68523 | -40.2 | -0.24% |
| Dec 15, 2023 00:00 | 1.69633 | 1.69985 | 1.68535 | 1.6885 | -78.3 | -0.46% |
| Dec 14, 2023 00:00 | 1.68194 | 1.69695 | 1.6765 | 1.69636 | +144.2 | +0.85% |
| Dec 13, 2023 00:00 | 1.68562 | 1.68769 | 1.67494 | 1.6812 | -44.2 | -0.26% |
| Dec 12, 2023 00:00 | 1.68684 | 1.6893 | 1.67891 | 1.68562 | -12.2 | -0.07% |
| Dec 11, 2023 00:00 | 1.68398 | 1.69035 | 1.68108 | 1.68685 | +28.7 | +0.17% |
| Dec 08, 2023 00:00 | 1.68607 | 1.68613 | 1.6765 | 1.6832 | -28.7 | -0.17% |
| Dec 07, 2023 00:00 | 1.6847 | 1.68747 | 1.67425 | 1.68611 | +14.1 | +0.08% |
| Dec 06, 2023 00:00 | 1.68882 | 1.69065 | 1.67778 | 1.68473 | -40.9 | -0.24% |
| Dec 05, 2023 00:00 | 1.68978 | 1.69242 | 1.68078 | 1.68879 | -9.9 | -0.06% |
| Dec 04, 2023 00:00 | 1.69368 | 1.69389 | 1.68269 | 1.68977 | -39.1 | -0.23% |
| Dec 01, 2023 00:00 | 1.68863 | 1.69536 | 1.68693 | 1.6937 | +50.7 | +0.30% |
GBPSGD 分析
GBPSGD 通貨 - リアルタイムでのGBPSGD通貨のチャートとパフォーマンス。
GBPSGD ボラティリティ - GBPSGDリアルタイムでの通貨ボラティリティ分析。
GBPSGD 相関 - GBPSGDリアルタイムでの通貨相関関係分析。
GBPSGD インジケーター - GBPSGDリアルタイムインジケーター。
GBPSGD パターン - GBPSGDリアルタイムの価格パターン。
