Invesco CurrencyShares® British Pound Sterling Trust (FXB)

FXB
🏛️ アメリカ →
128.99
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 128.76 129.05 128.76 128.99 0.0M
2025-09-25 128.80 128.85 128.22 128.37 0.0M
2025-09-24 129.31 129.44 129.17 129.35 0.0M
2025-09-23 130.12 130.13 129.96 130.12 0.0M
2025-09-22 129.91 130.03 129.80 130.03 0.0M
2025-09-19 129.71 129.79 129.52 129.59 0.0M
2025-09-18 130.57 130.57 130.20 130.29 0.0M
2025-09-17 131.25 131.94 131.09 131.13 0.0M
2025-09-16 131.27 131.42 131.18 131.23 0.0M
2025-09-15 130.79 130.81 130.64 130.80 0.0M
2025-09-12 130.15 130.44 130.15 130.38 0.0M
2025-09-11 130.19 130.51 130.15 130.49 0.0M
2025-09-10 130.18 130.29 129.96 130.05 0.0M
2025-09-09 130.30 130.40 129.95 129.95 0.0M
2025-09-08 130.21 130.25 130.02 130.22 0.0M
2025-09-05 129.89 130.22 129.71 129.75 0.0M
2025-09-04 129.10 129.16 128.94 129.05 0.0M
2025-09-03 128.97 129.27 128.97 129.11 0.0M
2025-09-02 128.44 128.88 128.40 128.64 0.1M
2025-08-29 129.54 130.05 129.54 130.05 0.0M
2025-08-28 129.86 130.15 129.86 130.02 0.0M
2025-08-27 129.34 129.93 129.34 129.88 0.0M
2025-08-26 129.70 129.79 129.63 129.71 0.0M
2025-08-25 129.89 129.99 129.40 129.43 0.0M
2025-08-22 129.14 130.28 129.12 130.01 0.0M
2025-08-21 129.28 129.28 128.95 129.03 0.1M
2025-08-20 129.62 129.72 129.34 129.39 0.0M
2025-08-19 129.90 129.98 129.65 129.70 0.0M
2025-08-18 130.23 130.24 129.85 129.86 0.0M
2025-08-15 130.40 130.44 130.26 130.29 0.0M
2025-08-14 130.20 130.33 130.02 130.12 0.0M
2025-08-13 130.44 130.60 130.42 130.48 0.0M
2025-08-12 129.45 129.90 129.45 129.73 0.0M
2025-08-11 128.97 129.14 128.91 129.05 0.0M
2025-08-08 129.14 129.28 129.05 129.26 0.0M
2025-08-07 128.95 129.13 128.74 129.13 0.0M
2025-08-06 127.98 128.43 127.95 128.36 0.0M
2025-08-05 127.70 127.89 127.55 127.76 0.0M
2025-08-04 127.88 128.05 127.52 127.53 0.0M
2025-08-01 127.69 127.84 126.98 127.45 0.0M
2025-07-31 127.00 127.39 126.95 127.10 0.0M
2025-07-30 127.90 128.06 127.33 127.45 0.0M
2025-07-29 128.15 128.61 128.11 128.56 0.0M
2025-07-28 129.21 129.24 128.49 128.50 0.0M
2025-07-25 129.35 129.35 129.14 129.27 0.0M
2025-07-24 130.35 130.43 130.00 130.00 0.0M
2025-07-23 130.18 130.68 130.14 130.66 0.0M
2025-07-22 129.69 130.20 129.68 130.16 0.0M
2025-07-21 129.56 129.89 129.56 129.74 0.0M
2025-07-18 129.34 129.34 128.98 128.99 0.0M
2025-07-17 128.94 129.06 128.81 129.04 0.0M
2025-07-16 128.57 129.64 128.57 129.01 0.0M
2025-07-15 129.21 129.21 128.68 128.73 0.0M
2025-07-14 129.56 129.64 129.09 129.09 0.0M
2025-07-11 129.89 129.99 129.63 129.76 0.0M
2025-07-10 130.31 130.57 130.15 130.55 0.0M
2025-07-09 130.73 130.73 130.58 130.71 0.0M
2025-07-08 130.26 130.78 130.13 130.61 0.0M
2025-07-07 130.96 131.17 130.66 130.83 0.0M
2025-07-03 131.14 131.25 131.06 131.20 0.0M
2025-07-02 130.66 131.09 130.38 131.01 0.0M
2025-07-01 131.97 132.04 131.69 132.04 0.0M
2025-06-30 131.75 132.18 131.71 132.16 0.0M
2025-06-27 132.09 132.12 131.74 131.95 0.0M
2025-06-26 132.11 132.44 132.09 132.19 0.0M
2025-06-25 130.98 131.57 130.98 131.53 0.0M
2025-06-24 130.79 131.24 130.79 131.22 0.0M
2025-06-23 129.38 130.17 129.38 130.17 0.0M
2025-06-20 129.83 129.83 129.31 129.31 0.0M
2025-06-18 129.28 129.58 128.93 128.97 0.0M
2025-06-17 130.42 130.42 129.10 129.13 0.0M
2025-06-16 130.84 130.94 130.54 130.57 0.0M
2025-06-13 130.13 130.72 130.12 130.51 0.0M
2025-06-12 130.77 130.84 130.61 130.80 0.0M
2025-06-11 129.89 130.39 129.87 130.17 0.0M
2025-06-10 130.10 130.10 129.72 129.82 0.0M
2025-06-09 130.03 130.42 130.03 130.37 0.0M
2025-06-06 129.86 130.20 129.86 130.07 0.0M
2025-06-05 130.85 130.85 130.39 130.44 0.0M
2025-06-04 130.06 130.47 130.06 130.20 0.0M
2025-06-03 129.82 130.04 129.82 129.90 0.0M
2025-06-02 129.94 130.25 129.89 130.18 0.0M
2025-05-30 129.74 129.84 129.55 129.71 0.0M
2025-05-29 130.00 130.00 129.77 129.93 0.0M
2025-05-28 129.59 129.79 129.55 129.62 0.0M
2025-05-27 130.46 130.46 129.95 130.00 0.0M
2025-05-23 129.86 130.25 129.78 130.25 0.0M
2025-05-22 129.10 129.25 129.00 129.10 0.0M
2025-05-21 129.26 129.40 129.10 129.10 0.0M
2025-05-20 128.36 128.83 128.36 128.83 0.0M
2025-05-19 128.55 128.65 128.38 128.49 0.0M
2025-05-16 127.81 127.81 127.49 127.72 0.0M
2025-05-15 127.91 127.96 127.58 127.80 0.0M
2025-05-14 128.06 128.13 127.50 127.55 0.0M
2025-05-13 127.31 127.97 127.16 127.93 0.0M
2025-05-12 127.00 127.05 126.58 126.71 0.0M
2025-05-09 127.79 128.14 127.76 127.98 0.0M
2025-05-08 128.15 128.31 127.23 127.30 0.0M
2025-05-07 128.47 128.50 127.75 127.85 0.0M
2025-05-06 128.69 128.69 128.40 128.61 0.0M
2025-05-05 128.05 128.08 127.57 127.78 0.0M
2025-05-02 127.95 128.02 127.55 127.58 0.0M
2025-05-01 128.02 128.02 127.47 127.60 0.0M
2025-04-30 128.36 128.59 128.28 128.35 0.0M
2025-04-29 129.25 129.25 128.95 129.06 0.0M
2025-04-28 128.57 129.40 128.57 129.40 0.0M
2025-04-25 128.14 128.30 128.01 128.22 0.0M
2025-04-24 128.08 128.41 128.02 128.40 0.0M
2025-04-23 128.08 128.14 127.49 127.68 0.0M
2025-04-22 128.83 128.85 128.20 128.30 0.0M
2025-04-21 129.00 129.04 128.63 128.77 0.1M
2025-04-17 127.54 127.66 127.32 127.61 0.0M
2025-04-16 127.65 127.65 127.18 127.37 0.0M
2025-04-15 127.28 127.44 127.02 127.21 0.0M
2025-04-14 126.33 126.94 126.28 126.81 0.0M
2025-04-11 126.11 126.11 125.30 125.68 0.1M
2025-04-10 123.93 124.84 123.93 124.62 0.0M
2025-04-09 122.91 123.33 122.60 123.14 0.0M
2025-04-08 123.00 123.06 122.50 122.78 0.1M
2025-04-07 123.11 123.45 122.23 122.45 0.0M
2025-04-04 124.99 125.10 123.65 123.76 0.0M
2025-04-03 126.44 126.64 125.72 125.75 0.1M
2025-04-02 124.37 124.75 124.31 124.73 0.0M
2025-04-01 123.93 124.18 123.93 124.13 0.0M
2025-03-31 124.41 124.50 124.17 124.40 0.0M
2025-03-28 124.70 124.80 124.47 124.62 0.0M
2025-03-27 124.53 125.04 124.42 124.64 0.0M
2025-03-26 124.03 124.17 123.97 124.08 0.0M
2025-03-25 124.72 124.80 124.48 124.59 0.0M
2025-03-24 124.60 124.60 124.17 124.38 0.0M
2025-03-21 124.43 124.51 124.04 124.33 0.1M
2025-03-20 124.57 124.81 124.51 124.77 0.0M
2025-03-19 124.70 125.16 124.66 125.03 0.0M
2025-03-18 124.80 125.13 124.67 125.11 0.0M
2025-03-17 124.76 125.01 124.76 124.97 0.0M
2025-03-14 124.41 124.43 124.20 124.39 0.0M
2025-03-13 124.33 124.57 124.33 124.50 0.0M
2025-03-12 124.51 124.71 124.30 124.67 0.0M
2025-03-11 124.38 124.61 124.23 124.53 0.0M
2025-03-10 124.39 124.42 123.65 123.77 0.0M
2025-03-07 124.24 124.26 123.96 124.23 0.0M
2025-03-06 123.84 124.09 123.80 123.80 0.0M
2025-03-05 123.65 123.99 123.56 123.99 0.0M
2025-03-04 122.25 122.94 122.08 122.88 0.0M
2025-03-03 122.10 122.23 121.90 122.03 0.0M
2025-02-28 121.26 121.31 120.90 121.11 0.0M
2025-02-27 121.64 121.64 121.34 121.37 0.0M
2025-02-26 121.98 122.18 121.98 122.00 0.0M
2025-02-25 121.90 121.99 121.66 121.94 0.0M
2025-02-24 121.62 121.62 121.40 121.46 0.0M
2025-02-21 121.92 121.92 121.49 121.52 0.0M
2025-02-20 121.36 121.90 121.33 121.90 0.0M
2025-02-19 121.13 121.19 120.93 121.08 0.0M
2025-02-18 121.16 121.36 121.14 121.24 0.0M
2025-02-14 121.29 121.45 121.02 121.02 0.0M
2025-02-13 119.83 120.80 119.83 120.80 0.0M
2025-02-12 119.18 119.99 119.17 119.67 0.0M
2025-02-11 119.41 119.65 119.31 119.65 0.0M
2025-02-10 118.95 119.09 118.84 118.84 0.0M
2025-02-07 119.71 119.71 119.03 119.27 0.0M
2025-02-06 119.14 119.62 119.13 119.58 0.0M
2025-02-05 120.26 120.32 120.13 120.13 0.0M
2025-02-04 119.51 120.01 119.51 120.01 0.0M
2025-02-03 118.57 119.46 118.53 119.20 0.0M
2025-01-31 119.27 120.00 119.27 119.36 0.0M
2025-01-30 119.93 120.05 119.46 119.71 0.0M
2025-01-29 119.40 119.91 119.40 119.78 0.0M
2025-01-28 119.71 119.80 119.60 119.74 0.0M
2025-01-27 120.50 120.50 120.04 120.22 0.0M
2025-01-24 119.39 120.28 119.39 120.16 0.0M
2025-01-23 118.59 119.11 118.40 118.88 0.0M
2025-01-22 118.66 118.82 118.50 118.54 0.0M
2025-01-21 118.35 118.73 118.23 118.71 0.0M
2025-01-17 117.27 117.41 117.04 117.05 0.0M
2025-01-16 117.23 117.88 117.23 117.63 0.0M
2025-01-15 118.25 118.25 117.34 117.74 0.0M
2025-01-14 116.99 117.40 116.91 117.34 0.0M
2025-01-13 116.86 117.12 116.74 117.06 0.0M
2025-01-10 117.88 117.88 117.30 117.37 0.0M
2025-01-08 118.57 118.92 118.57 118.79 0.0M
2025-01-07 120.39 120.48 119.94 119.94 0.0M
2025-01-06 120.05 120.29 120.05 120.25 0.1M
2025-01-03 119.18 119.38 119.18 119.37 0.0M
2025-01-02 119.28 119.28 118.71 118.94 0.0M