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
2022-12-30 115.74 116.32 115.63 116.14 0.0M
2022-12-29 115.93 116.13 115.90 115.95 0.0M
2022-12-28 116.40 116.55 115.51 115.61 0.0M
2022-12-27 115.55 115.86 115.52 115.66 0.0M
2022-12-23 115.92 116.20 115.73 115.84 0.0M
2022-12-22 115.40 115.82 115.40 115.73 0.0M
2022-12-21 116.42 116.60 115.94 116.12 0.2M
2022-12-20 116.75 117.01 116.54 117.01 0.0M
2022-12-19 117.09 117.15 116.57 116.80 0.0M
2022-12-16 117.08 117.21 116.80 116.93 0.0M
2022-12-15 118.19 118.21 116.86 117.06 0.0M
2022-12-14 118.90 119.58 118.76 119.44 0.0M
2022-12-13 119.40 119.48 118.76 118.80 0.0M
2022-12-12 117.92 117.98 117.70 117.87 0.0M
2022-12-09 117.82 118.36 117.73 117.79 0.0M
2022-12-08 117.27 117.62 117.23 117.47 0.0M
2022-12-07 117.21 117.51 117.00 117.27 0.0M
2022-12-06 116.97 117.18 116.55 116.55 0.0M
2022-12-05 117.71 117.80 116.87 116.94 0.0M
2022-12-02 117.25 118.13 117.19 117.99 0.0M
2022-12-01 117.66 118.09 117.48 117.60 0.1M
2022-11-30 115.54 116.16 114.51 115.98 0.0M
2022-11-29 115.01 115.32 114.95 115.06 0.0M
2022-11-28 115.90 115.97 114.84 114.89 0.0M
2022-11-25 116.14 116.38 116.10 116.32 0.0M
2022-11-23 115.20 116.13 115.20 115.98 0.0M
2022-11-22 114.17 114.34 114.07 114.33 0.0M
2022-11-21 113.78 113.79 113.27 113.79 0.0M
2022-11-18 114.51 114.73 114.13 114.17 0.0M
2022-11-17 113.49 114.02 113.17 114.01 0.0M
2022-11-16 114.15 114.61 113.90 114.56 0.0M
2022-11-15 114.82 114.82 113.33 113.97 0.0M
2022-11-14 112.90 113.15 112.63 112.98 0.0M
2022-11-11 113.00 113.92 112.68 113.85 0.0M
2022-11-10 111.82 112.58 111.74 112.56 0.1M
2022-11-09 109.60 109.87 108.95 109.07 0.0M
2022-11-08 110.10 111.44 110.10 110.84 0.0M
2022-11-07 110.12 110.88 109.93 110.57 0.0M
2022-11-04 108.33 109.34 107.98 109.32 0.0M
2022-11-03 107.48 107.85 107.18 107.39 0.1M
2022-11-02 110.45 111.11 109.45 109.45 0.0M
2022-11-01 111.01 111.01 109.99 110.27 0.0M
2022-10-31 110.53 110.65 110.20 110.29 0.0M
2022-10-28 111.04 111.71 110.90 111.68 0.0M
2022-10-27 111.39 111.84 111.17 111.30 0.0M
2022-10-26 111.14 111.87 111.05 111.81 0.0M
2022-10-25 109.71 110.53 109.71 110.43 0.1M
2022-10-24 108.58 108.99 108.27 108.40 0.0M
2022-10-21 107.26 108.79 106.95 108.79 0.1M
2022-10-20 108.36 108.89 107.70 107.86 0.1M
2022-10-19 108.33 108.33 107.54 107.83 0.0M
2022-10-18 108.94 108.94 108.41 108.78 0.0M
2022-10-17 109.09 109.87 108.95 109.06 0.1M
2022-10-14 108.07 108.22 107.20 107.45 0.0M
2022-10-13 107.66 109.30 107.45 108.66 0.1M
2022-10-12 106.24 107.02 106.08 106.69 0.0M
2022-10-11 106.55 107.48 105.46 105.55 0.1M
2022-10-10 106.28 106.51 106.01 106.37 0.0M
2022-10-07 106.92 107.04 106.25 106.56 0.0M
2022-10-06 107.78 108.00 106.90 107.17 0.0M
2022-10-05 108.41 108.97 107.89 108.72 0.0M
2022-10-04 109.15 110.37 109.03 110.22 0.6M
2022-10-03 108.03 108.89 107.65 108.72 0.2M
2022-09-30 106.58 107.45 106.54 107.28 0.1M
2022-09-29 105.35 106.75 105.26 106.47 0.2M
2022-09-28 102.41 104.94 102.20 104.57 0.1M
2022-09-27 103.48 103.72 102.49 103.02 0.1M
2022-09-26 104.09 104.61 102.27 102.81 0.3M
2022-09-23 106.33 106.33 104.29 104.48 0.1M
2022-09-22 108.50 108.54 108.13 108.15 0.0M
2022-09-21 109.07 109.07 108.15 108.45 0.0M
2022-09-20 109.44 109.68 109.14 109.40 0.0M
2022-09-19 109.23 109.98 109.23 109.98 0.0M
2022-09-16 109.50 109.90 109.44 109.78 0.6M
2022-09-15 110.30 110.65 110.15 110.27 0.0M
2022-09-14 111.12 111.26 110.84 110.84 0.0M
2022-09-13 110.95 111.29 110.48 110.54 0.0M
2022-09-12 112.23 112.51 112.07 112.21 0.0M
2022-09-09 111.21 111.42 111.21 111.40 0.4M
2022-09-08 110.26 110.66 110.14 110.51 0.2M
2022-09-07 109.84 110.84 109.66 110.83 0.1M
2022-09-06 110.83 110.96 110.45 110.58 0.0M
2022-09-02 110.88 111.26 110.43 110.53 0.0M
2022-09-01 111.00 111.00 110.56 110.89 0.2M
2022-08-31 111.58 112.09 111.55 111.62 0.0M
2022-08-30 112.56 112.56 111.73 112.02 0.0M
2022-08-29 112.54 112.71 112.32 112.49 0.0M
2022-08-26 114.22 114.22 112.77 112.79 0.0M
2022-08-25 113.34 113.73 113.34 113.73 0.0M
2022-08-24 113.00 113.54 113.00 113.40 0.0M
2022-08-23 113.20 114.12 113.20 113.65 0.0M
2022-08-22 113.60 113.60 112.94 113.03 0.0M
2022-08-19 113.69 113.69 113.42 113.66 0.0M
2022-08-18 115.45 115.45 114.67 114.71 0.0M
2022-08-17 115.94 116.02 115.63 115.80 0.0M
2022-08-16 116.31 116.32 116.14 116.20 0.0M
2022-08-15 116.17 116.17 115.81 115.84 0.0M
2022-08-12 116.42 116.65 116.42 116.61 0.0M
2022-08-11 117.66 117.71 117.10 117.10 0.0M
2022-08-10 117.21 117.82 117.13 117.43 0.0M
2022-08-09 116.37 116.37 115.93 115.96 0.0M
2022-08-08 116.40 116.50 115.99 116.03 0.0M
2022-08-05 115.53 115.95 115.53 115.95 0.0M
2022-08-04 116.35 116.93 116.23 116.93 0.0M
2022-08-03 116.80 116.80 116.31 116.65 0.0M
2022-08-02 117.30 117.48 116.88 116.88 0.0M
2022-08-01 117.64 118.05 117.58 117.71 0.0M
2022-07-29 116.10 117.02 116.10 116.97 0.0M
2022-07-28 116.45 116.91 116.35 116.87 0.0M
2022-07-27 115.70 116.95 115.58 116.86 0.0M
2022-07-26 115.41 115.62 115.24 115.47 0.0M
2022-07-25 116.04 116.04 115.60 115.75 0.0M
2022-07-22 115.00 115.70 115.00 115.21 0.0M
2022-07-21 114.48 115.07 114.48 115.07 0.0M
2022-07-20 115.23 115.26 114.89 115.03 0.0M
2022-07-19 115.58 115.59 115.17 115.27 0.0M
2022-07-18 115.10 115.37 114.81 114.81 0.0M
2022-07-15 113.78 114.01 113.78 113.97 0.0M
2022-07-14 113.26 113.72 113.05 113.61 0.0M
2022-07-13 113.94 114.70 113.86 114.27 0.0M
2022-07-12 114.12 114.44 113.98 114.21 0.0M
2022-07-11 114.24 114.37 114.15 114.18 0.0M
2022-07-08 115.28 115.69 115.28 115.54 0.0M
2022-07-07 114.96 115.51 114.96 115.50 0.0M
2022-07-06 114.27 114.68 114.21 114.49 0.0M
2022-07-05 114.76 114.98 114.31 114.84 0.0M
2022-07-01 115.33 116.25 115.09 116.19 0.0M
2022-06-30 116.76 116.99 116.64 116.86 0.0M
2022-06-29 116.61 116.72 116.30 116.38 0.0M
2022-06-28 117.37 117.37 117.04 117.06 0.0M
2022-06-27 118.28 118.28 117.85 117.85 0.0M
2022-06-24 117.95 118.07 117.88 117.96 0.0M
2022-06-23 117.85 117.87 117.44 117.84 0.0M
2022-06-22 118.30 118.30 117.87 117.87 0.0M
2022-06-21 117.97 118.07 117.84 117.89 0.0M
2022-06-17 117.65 117.65 116.97 117.34 0.0M
2022-06-16 117.83 119.19 117.73 118.73 0.0M
2022-06-15 115.99 117.15 115.67 117.11 0.0M
2022-06-14 115.96 116.03 114.92 115.18 0.0M
2022-06-13 117.00 117.19 116.38 116.45 0.0M
2022-06-10 119.06 119.06 118.25 118.36 0.0M
2022-06-09 120.59 120.59 120.03 120.03 0.0M
2022-06-08 120.63 120.64 120.47 120.48 0.0M
2022-06-07 120.13 121.06 120.13 121.05 0.0M
2022-06-06 120.47 120.57 120.46 120.47 0.0M
2022-06-03 120.62 120.62 120.05 120.09 0.0M
2022-06-02 120.56 120.87 120.45 120.81 0.0M
2022-06-01 120.70 120.70 119.72 119.99 0.0M
2022-05-31 120.82 121.31 120.82 121.06 0.0M
2022-05-27 121.50 121.60 121.11 121.35 0.0M
2022-05-26 121.03 121.07 120.99 121.01 0.0M
2022-05-25 120.33 120.92 120.33 120.84 0.0M
2022-05-24 120.02 120.58 120.01 120.35 0.0M
2022-05-23 120.70 120.93 120.66 120.93 0.0M
2022-05-20 119.71 120.03 119.65 120.00 0.0M
2022-05-19 119.69 120.30 119.69 120.14 0.1M
2022-05-18 119.24 119.33 118.55 118.61 0.0M
2022-05-17 119.77 119.97 119.70 119.86 0.1M
2022-05-16 117.69 118.49 117.61 118.39 0.0M
2022-05-13 116.93 117.66 116.93 117.66 0.0M
2022-05-12 117.47 117.48 117.08 117.17 0.0M
2022-05-11 118.88 118.88 117.62 117.62 0.0M
2022-05-10 118.60 118.60 118.18 118.29 0.0M
2022-05-09 118.65 118.79 118.16 118.52 0.0M
2022-05-06 118.44 118.74 118.22 118.63 0.0M
2022-05-05 119.20 119.20 118.56 118.81 0.0M
2022-05-04 120.18 121.42 119.98 121.28 0.0M
2022-05-03 120.61 120.61 119.93 120.07 0.0M
2022-05-02 120.53 120.56 119.88 120.04 0.0M
2022-04-29 120.52 121.17 120.51 120.92 0.0M
2022-04-28 119.60 119.89 119.42 119.81 0.0M
2022-04-27 120.37 120.82 120.37 120.57 0.0M
2022-04-26 122.07 122.07 120.97 120.97 0.0M
2022-04-25 122.30 122.47 122.13 122.40 0.0M
2022-04-22 123.79 123.79 123.31 123.31 0.0M
2022-04-21 125.57 125.57 125.20 125.20 0.0M
2022-04-20 125.50 125.58 125.35 125.52 0.0M
2022-04-19 125.01 125.05 124.86 124.97 0.0M
2022-04-18 125.24 125.24 125.01 125.03 0.0M
2022-04-14 125.80 125.80 125.28 125.68 0.0M
2022-04-13 125.08 126.05 125.08 126.02 0.0M
2022-04-12 125.46 125.46 124.95 124.98 0.0M
2022-04-11 125.37 125.37 125.20 125.20 0.0M
2022-04-08 125.02 125.34 125.00 125.30 0.0M
2022-04-07 125.60 125.68 125.50 125.68 0.0M
2022-04-06 125.80 125.84 125.65 125.70 0.0M
2022-04-05 126.28 126.40 125.69 125.69 0.0M
2022-04-04 125.99 126.19 125.97 126.12 0.0M
2022-04-01 126.01 126.08 125.86 126.08 0.0M
2022-03-31 126.30 126.39 126.23 126.30 0.0M
2022-03-30 126.63 126.63 126.19 126.27 0.0M
2022-03-29 126.33 126.48 125.68 125.93 0.0M
2022-03-28 125.80 125.96 125.79 125.89 0.0M
2022-03-25 126.79 126.85 126.79 126.82 0.0M
2022-03-24 126.68 126.86 126.68 126.83 0.0M
2022-03-23 126.88 126.99 126.77 126.99 0.0M
2022-03-22 127.58 127.58 127.33 127.47 0.0M
2022-03-21 126.79 126.94 126.47 126.57 0.0M
2022-03-18 126.02 126.86 126.02 126.78 0.0M
2022-03-17 126.13 126.60 126.13 126.46 0.0M
2022-03-16 126.04 126.45 125.58 126.44 0.0M
2022-03-15 125.55 125.72 125.46 125.46 0.0M
2022-03-14 125.61 125.62 125.08 125.08 0.0M
2022-03-11 125.78 125.79 125.37 125.37 0.0M
2022-03-10 126.26 126.35 125.87 125.87 0.0M
2022-03-09 126.59 126.79 126.59 126.79 0.0M
2022-03-08 126.10 126.40 125.99 126.08 0.0M
2022-03-07 126.86 126.86 126.07 126.13 0.0M
2022-03-04 127.25 127.44 127.04 127.44 0.0M
2022-03-03 128.61 128.61 128.15 128.32 0.0M
2022-03-02 128.28 128.91 128.04 128.91 0.0M
2022-03-01 128.82 128.83 128.02 128.17 0.0M
2022-02-28 128.98 129.15 128.82 129.10 0.0M
2022-02-25 128.81 129.14 128.65 129.03 0.0M
2022-02-24 128.48 128.98 127.70 128.85 0.0M
2022-02-23 130.72 130.72 130.21 130.21 0.0M
2022-02-22 130.35 130.84 130.35 130.66 0.0M
2022-02-18 130.78 130.95 130.60 130.82 0.0M
2022-02-17 131.13 131.16 130.98 131.04 0.0M
2022-02-16 130.58 130.77 130.57 130.77 0.0M
2022-02-15 130.00 130.26 129.91 130.26 0.0M
2022-02-14 130.13 130.27 129.96 130.10 0.0M
2022-02-11 130.60 130.90 130.39 130.40 0.0M
2022-02-10 130.21 131.23 130.17 130.43 0.0M
2022-02-09 130.36 130.36 130.21 130.21 0.0M
2022-02-08 130.40 130.41 130.25 130.36 0.0M
2022-02-07 130.00 130.22 129.97 130.17 0.0M
2022-02-04 130.20 130.30 130.06 130.17 0.0M
2022-02-03 130.75 131.00 130.70 130.70 0.0M
2022-02-02 130.44 130.68 130.40 130.54 0.0M
2022-02-01 129.91 130.11 129.84 130.08 0.0M
2022-01-31 129.20 129.48 129.06 129.30 0.1M
2022-01-28 128.91 129.21 128.77 128.89 0.1M
2022-01-27 128.66 128.92 128.66 128.70 0.0M
2022-01-26 129.99 130.09 129.36 129.51 0.0M
2022-01-25 129.53 129.98 129.51 129.98 0.0M
2022-01-24 129.74 129.87 129.39 129.86 0.0M
2022-01-21 130.41 130.52 130.39 130.42 0.0M
2022-01-20 131.22 131.44 130.73 130.73 0.0M
2022-01-19 131.24 131.27 131.05 131.05 0.0M
2022-01-18 130.79 130.90 130.61 130.82 0.0M
2022-01-14 131.64 131.64 131.43 131.61 0.0M
2022-01-13 132.28 132.28 131.86 131.94 0.0M
2022-01-12 131.69 131.96 131.66 131.91 0.0M
2022-01-11 130.75 131.19 130.75 131.19 0.0M
2022-01-10 130.37 130.66 130.31 130.65 0.0M
2022-01-07 130.36 130.82 130.36 130.80 0.0M
2022-01-06 130.17 130.32 130.15 130.16 0.0M
2022-01-05 130.48 130.77 130.36 130.36 0.0M
2022-01-04 130.04 130.35 130.04 130.16 0.0M
2022-01-03 129.62 129.70 129.49 129.65 0.0M