Hot Features
プレミアム
Swiss Franc vs Polish Zloty (CHFPLN)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00131 | 0.0287288261972 | 4.55988 | 23.280787 | 4.5168052 | 0 | 0 | FX |
| 4 | -0.04581 | -0.994356414152 | 4.607 | 23.280787 | 4.5168052 | 0 | 0 | FX |
| 12 | -0.00337 | -0.0738296790928 | 4.56456 | 23.280787 | 4.5168052 | 0 | 0 | FX |
| 26 | 0.110095 | 2.47343631174 | 4.451095 | 23.280787 | 4.3464936 | 0 | 0 | FX |
| 52 | -1.8274669 | -28.6048684192 | 6.3886569 | 23.280787 | 4.2810199 | 0 | 0 | FX |
| 156 | 0.1372979 | 3.103554447 | 4.4238921 | 23.280787 | 4.23831 | 0 | 0 | FX |
| 260 | 0.64247 | 16.3948942512 | 3.91872 | 23.280787 | 3.893535 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735775820 | 4.5512499 | 0 | 0.03 | 4.5529833 | 4.57045 | 4.5510773 | 0 |
| 1735689420 | 4.55005 | 0 | 0.00 | 4.55005 | 4.55005 | 4.55005 | 0 |
| 1735603020 | 4.55005 | 0.01 | 0.20 | 4.5403871 | 4.5527727 | 4.5168052 | 0 |
| 1735516620 | 4.540855 | 0 | 0.08 | 4.5371501 | 4.548305 | 4.5371501 | 0 |
| 1735430220 | 4.5371501 | -0 | -0.04 | 4.5371501 | 4.5410088 | 4.5371501 | 0 |
| 1735343760 | 4.5388729 | -0.01 | -0.29 | 4.55213 | 4.5621539 | 4.53706 | 0 |
| 1735257420 | 4.55229 | -0.01 | -0.13 | 4.55988 | 23.280787 | 4.542835 | 0 |
| 1735171020 | 4.55835 | 0.02 | 0.42 | 4.5394841 | 4.5782051 | 4.5178902 | 0 |
| 1735084620 | 4.5394841 | -0.02 | -0.52 | 4.56333 | 4.5733499 | 4.5385802 | 0 |
| 1734998220 | 4.5630499 | -0.01 | -0.24 | 4.57373 | 4.58794 | 4.55656 | 0 |
| 1734911820 | 4.573835 | -0 | -0.08 | 4.5773792 | 4.58315 | 4.57161 | 0 |
| 1734825420 | 4.5773792 | 0 | 0.00 | 4.5754144 | 4.5773792 | 4.5748679 | 0 |
| 1734739020 | 4.5772533 | 0.01 | 0.20 | 4.568575 | 4.591505 | 4.56044 | 0 |
| 1734652620 | 4.56823 | -0 | -0.09 | 4.572045 | 4.575195 | 4.5508701 | 0 |
| 1734566220 | 4.572195 | 0.01 | 0.31 | 4.558675 | 4.594745 | 4.53457 | 0 |
| 1734479820 | 4.558255 | 0.03 | 0.68 | 4.52731 | 4.5637268 | 4.52281 | 0 |
| 1734393420 | 4.5272572 | -0.02 | -0.45 | 4.54927 | 4.558135 | 4.5252245 | 0 |
| 1734307020 | 4.5477063 | 0 | 0.00 | 4.5477063 | 4.5477063 | 4.5477063 | 0 |
| 1734220620 | 4.5477063 | 0 | 0.00 | 4.5477063 | 4.5477063 | 4.5477063 | 0 |
| 1734134220 | 4.5477063 | -0.03 | -0.63 | 4.575975 | 4.5838376 | 4.542355 | 0 |
| 1734047820 | 4.57635 | -0.03 | -0.57 | 4.60275 | 4.60349 | 4.56887 | 0 |
| 1733961420 | 4.60249 | 0.02 | 0.47 | 4.580395 | 4.604925 | 4.576966 | 0 |
| 1733875020 | 4.580885 | -0.01 | -0.22 | 4.59124 | 4.61175 | 4.5732 | 0 |
| 1733788620 | 4.59091 | -0.01 | -0.13 | 4.59772 | 4.6078431 | 4.57739 | 0 |
| 1733702220 | 4.5968 | 0 | 0.04 | 4.5950803 | 4.6050975 | 4.5946631 | 0 |
| 1733615820 | 4.5950803 | 0 | 0.02 | 4.5950803 | 4.5970599 | 4.5942192 | 0 |
| 1733529420 | 4.5942192 | 0.01 | 0.15 | 4.58789 | 4.6061249 | 4.58541 | 0 |
| 1733443020 | 4.58751 | -0.02 | -0.44 | 4.607 | 4.6036 | 4.569195 | 0 |
| 1733356620 | 4.6075549 | -0 | -0.03 | 4.6077 | 4.615525 | 4.596954 | 0 |
| 1733270220 | 4.60875 | 0 | 0.10 | 4.604335 | 4.6242203 | 4.595775 | 0 |
| 1733183820 | 4.603975 | -0.02 | -0.41 | 4.6213 | 4.627485 | 4.5994689 | 0 |
| 1733097420 | 4.623155 | 0.01 | 0.16 | 4.6159292 | 4.62615 | 4.6109982 | 0 |
| 1733011020 | 4.6159292 | 0 | 0.07 | 4.6119714 | 4.6159292 | 4.6119259 | 0 |
| 1732924620 | 4.6129258 | -0.01 | -0.17 | 4.621945 | 4.629925 | 4.6063435 | 0 |
| 1732838220 | 4.620925 | 0 | 0.06 | 4.61844 | 4.6317678 | 4.6142543 | 0 |
| 1732751820 | 4.61811 | -0.01 | -0.30 | 4.6329399 | 4.64625 | 4.6149761 | 0 |
| 1732665420 | 4.632 | -0.02 | -0.38 | 4.645975 | 4.65721 | 4.61674 | 0 |
| 1732579020 | 4.64954 | -0 | -0.07 | 4.650715 | 4.65615 | 4.6268459 | 0 |
| 1732492620 | 4.6528187 | 0 | 0.00 | 4.6528187 | 4.6528187 | 4.6528187 | 0 |
| 1732406220 | 4.6528187 | 0 | 0.00 | 4.6528187 | 4.6528187 | 4.6528187 | 0 |
| 1732319820 | 4.6528187 | -0.03 | -0.55 | 4.678915 | 4.72042 | 4.651025 | 0 |
| 1732233420 | 4.6785 | 0.03 | 0.55 | 4.65289 | 4.686865 | 4.6517799 | 0 |
| 1732147020 | 4.6531 | 0.02 | 0.46 | 4.630935 | 4.665185 | 4.621605 | 0 |
| 1732060620 | 4.63177 | 0.02 | 0.44 | 4.612025 | 4.65966 | 4.6113603 | 0 |
| 1731974220 | 4.61156 | -0.01 | -0.18 | 4.620205 | 4.63873 | 4.600395 | 0 |
| 1731887820 | 4.61967 | 0.01 | 0.14 | 4.6133803 | 4.6437099 | 4.611098 | 0 |
| 1731801420 | 4.6133803 | 0 | 0.01 | 4.6133803 | 4.6168314 | 4.6133803 | 0 |
| 1731715020 | 4.6129173 | 0 | 0.04 | 4.610255 | 4.6243 | 4.5961233 | 0 |
| 1731628620 | 4.611225 | -0.03 | -0.60 | 4.639005 | 4.644885 | 4.605565 | 0 |
| 1731542220 | 4.639095 | -0.01 | -0.17 | 4.6471 | 4.6533749 | 4.622625 | 0 |
| 1731455820 | 4.64719 | -0 | -0.00 | 4.646395 | 4.661505 | 4.641455 | 0 |
| 1731369420 | 4.64726 | 0.04 | 0.81 | 4.6099949 | 4.6588556 | 4.6047859 | 0 |
| 1731283020 | 4.610015 | 0 | 0.03 | 4.6099419 | 4.612135 | 4.6025783 | 0 |
| 1731196620 | 4.6084889 | 0 | 0.00 | 4.6084889 | 4.6084889 | 4.6084889 | 0 |
| 1731110220 | 4.6084889 | 0.03 | 0.68 | 4.5778549 | 4.620625 | 4.5805 | 0 |
| 1731023820 | 4.577405 | -0.05 | -1.15 | 4.630515 | 4.6282 | 4.57148 | 0 |
| 1730937420 | 4.63064 | 0.01 | 0.26 | 4.619585 | 4.67602 | 4.62149 | 0 |
| 1730851020 | 4.6186299 | -0.02 | -0.38 | 4.636395 | 4.6513559 | 4.60988 | 0 |
| 1730764620 | 4.636115 | 0.02 | 0.40 | 4.618405 | 4.6380912 | 4.6068214 | 0 |
| 1730678220 | 4.617535 | -0.01 | -0.29 | 4.6311894 | 4.6313696 | 4.60585 | 0 |
| 1730591820 | 4.6311894 | -0 | -0.00 | 4.6311894 | 4.6313696 | 4.6311894 | 0 |
| 1730505420 | 4.6313696 | -0 | -0.00 | 4.6318849 | 4.635199 | 4.611295 | 0 |
| 1730419020 | 4.631445 | 0 | 0.08 | 4.628075 | 4.6398 | 4.619585 | 0 |
| 1730332620 | 4.62782 | 0 | 0.07 | 4.624865 | 4.63295 | 4.602695 | 0 |
| 1730246220 | 4.624795 | -0.02 | -0.51 | 4.64913 | 4.652777 | 4.6149912 | 0 |
| 1730159820 | 4.648605 | 0.01 | 0.31 | 4.63408 | 4.6515456 | 4.63372 | 0 |
| 1730073420 | 4.63436 | -0.01 | -0.19 | 4.6432041 | 4.6433543 | 4.63235 | 0 |
| 1729986960 | 4.6432041 | -0 | -0.00 | 4.6432041 | 4.6433543 | 4.6432041 | 0 |
| 1729900620 | 4.6433543 | 0.01 | 0.16 | 4.63572 | 4.650955 | 4.6292165 | 0 |
| 1729814220 | 4.635905 | -0.02 | -0.33 | 4.651275 | 4.65441 | 4.6313003 | 0 |
| 1729727820 | 4.651125 | 0.02 | 0.54 | 4.62644 | 4.657605 | 4.6113208 | 0 |
| 1729641420 | 4.626185 | 0.01 | 0.25 | 4.614815 | 4.631115 | 4.597635 | 0 |
| 1729555020 | 4.614785 | 0.04 | 0.77 | 4.579245 | 4.6160831 | 4.5808512 | 0 |
| 1729468620 | 4.579745 | -0 | -0.10 | 4.5844549 | 4.60085 | 4.5737363 | 0 |
| 1729382220 | 4.5844549 | 0 | 0.00 | 4.5844549 | 4.5844549 | 4.5831565 | 0 |
| 1729295820 | 4.5844549 | -0.01 | -0.21 | 4.594055 | 4.5932999 | 4.5760909 | 0 |
| 1729209420 | 4.59393 | 0.02 | 0.43 | 4.5747 | 4.6159549 | 4.568445 | 0 |
| 1729123020 | 4.574225 | 0 | 0.02 | 4.573055 | 4.584395 | 4.56611 | 0 |
| 1729036620 | 4.573245 | 0.01 | 0.22 | 4.561225 | 4.5828498 | 4.56296 | 0 |
| 1728950220 | 4.563155 | -0.02 | -0.38 | 4.580675 | 4.5819112 | 4.55243 | 0 |
| 1728863820 | 4.5805 | 0 | 0.05 | 4.5783273 | 4.5840858 | 4.5757 | 0 |
| 1728777420 | 4.5783273 | 0 | 0.00 | 4.5783273 | 4.5783273 | 4.5783273 | 0 |
| 1728691020 | 4.5783273 | -0.02 | -0.34 | 4.59343 | 4.59133 | 4.5690758 | 0 |
| 1728604620 | 4.5941599 | 0.03 | 0.67 | 4.56456 | 4.60325 | 4.5586503 | 0 |
| 1728518220 | 4.56381 | -0.01 | -0.17 | 4.571915 | 4.589715 | 4.559265 | 0 |
| 1728431820 | 4.571585 | -0.04 | -0.82 | 4.60959 | 4.613275 | 4.5674398 | 0 |
| 1728345420 | 4.60936 | 0.03 | 0.60 | 4.582565 | 4.617165 | 4.57917 | 0 |
| 1728259020 | 4.5818416 | -0 | -0.11 | 4.5866737 | 4.5884 | 4.57375 | 0 |
| 1728172620 | 4.5866737 | 0 | 0.10 | 4.5866737 | 4.5866737 | 4.5821137 | 0 |
| 1728086220 | 4.5821137 | -0 | -0.03 | 4.58333 | 4.5973 | 4.572225 | 0 |
| 1727999820 | 4.583355 | 0.01 | 0.22 | 4.573925 | 4.59347 | 4.55863 | 0 |
| 1727913420 | 4.57318 | -0.01 | -0.14 | 4.57899 | 4.5893949 | 4.56625 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
