Hot Features
プレミアム
Swiss Franc vs Polish Zloty (CHFPLN)
FX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.03564 | -0.767170113084 | 4.645645 | 4.6568 | 4.6041 | 0 | 0 | FX |
| 4 | -0.021705 | -0.468617422075 | 4.63171 | 4.65849 | 4.6041 | 0 | 0 | FX |
| 12 | -0.120645 | -2.55028378764 | 4.73065 | 4.72765 | 4.5441563 | 0 | 0 | FX |
| 26 | 0.09573 | 2.12060629891 | 4.514275 | 4.794435 | 4.50096 | 0 | 0 | FX |
| 52 | 0.0336543 | 0.735396000136 | 4.5763507 | 4.794435 | 4.496075 | 0 | 0 | FX |
| 156 | 0.001165 | 0.0252775101761 | 4.60884 | 23.280787 | 4.2810199 | 0 | 0 | FX |
| 260 | 0.52834 | 12.944227417 | 4.081665 | 23.280787 | 4.074215 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 4.62816 | 0.01 | 0.14 | 4.6217672 | 4.6567999 | 4.6041 | 0 |
| 1780790220 | 4.6217672 | -0 | -0.04 | 4.6217672 | 4.624285 | 4.6214731 | 0 |
| 1780703820 | 4.6235453 | -0 | -0.01 | 4.6241 | 4.63119 | 4.609005 | 0 |
| 1780617420 | 4.62405 | 0 | 0.09 | 4.62017 | 4.6285299 | 4.613125 | 0 |
| 1780531020 | 4.62008 | -0 | -0.09 | 4.623805 | 4.6322 | 4.616185 | 0 |
| 1780444620 | 4.624215 | -0.01 | -0.13 | 4.630225 | 4.6326 | 4.6225048 | 0 |
| 1780358220 | 4.630085 | -0.02 | -0.34 | 4.645645 | 4.641905 | 4.62482 | 0 |
| 1780271820 | 4.645655 | 0 | 0.07 | 4.6424614 | 4.6486101 | 4.6369999 | 0 |
| 1780185420 | 4.6424614 | -0 | -0.04 | 4.6424614 | 4.6445389 | 4.6424614 | 0 |
| 1780099020 | 4.6445389 | 0.02 | 0.35 | 4.6283 | 4.649045 | 4.627565 | 0 |
| 1780012620 | 4.628485 | 0 | 0.05 | 4.6260199 | 4.63363 | 4.6175499 | 0 |
| 1779926220 | 4.62625 | -0.01 | -0.22 | 4.636435 | 4.64085 | 4.62306 | 0 |
| 1779839820 | 4.636405 | -0.01 | -0.14 | 4.64257 | 4.6482606 | 4.6298429 | 0 |
| 1779753420 | 4.64306 | -0.01 | -0.24 | 4.653035 | 4.6561468 | 4.6397199 | 0 |
| 1779667020 | 4.6540714 | 0 | 0.05 | 4.6517852 | 4.65522 | 4.64042 | 0 |
| 1779580620 | 4.6517852 | -0 | -0.04 | 4.6517852 | 4.6537233 | 4.6517852 | 0 |
| 1779494220 | 4.6537233 | 0.01 | 0.28 | 4.641045 | 4.6584899 | 4.6426 | 0 |
| 1779407820 | 4.64095 | 0 | 0.02 | 4.640165 | 4.6510999 | 4.634115 | 0 |
| 1779321420 | 4.6401899 | -0 | -0.05 | 4.6423 | 4.64823 | 4.6357 | 0 |
| 1779235020 | 4.642365 | 0 | 0.08 | 4.638785 | 4.648085 | 4.633135 | 0 |
| 1779148620 | 4.63879 | -0.01 | -0.16 | 4.64641 | 4.64943 | 4.6339 | 0 |
| 1779062220 | 4.646315 | 0 | 0.08 | 4.6426501 | 4.65014 | 4.6217 | 0 |
| 1778975820 | 4.6426501 | 0 | 0.05 | 4.6426501 | 4.6426501 | 4.640436 | 0 |
| 1778889420 | 4.640436 | 0 | 0.02 | 4.63946 | 4.650425 | 4.636001 | 0 |
| 1778803020 | 4.6396124 | 0 | 0.08 | 4.635935 | 4.647375 | 4.62795 | 0 |
| 1778716620 | 4.63576 | -0.01 | -0.15 | 4.64283 | 4.64782 | 4.6325649 | 0 |
| 1778630220 | 4.64288 | 0.02 | 0.39 | 4.6247999 | 4.6562 | 4.6234807 | 0 |
| 1778543820 | 4.62491 | -0 | -0.09 | 4.63171 | 4.63945 | 4.60715 | 0 |
| 1778457420 | 4.6291341 | 0 | 0.00 | 4.6291341 | 4.6291341 | 4.6291341 | 0 |
| 1778371020 | 4.6291341 | 0 | 0.00 | 4.6291341 | 4.6291341 | 4.6291341 | 0 |
| 1778284620 | 4.6291341 | 0.01 | 0.15 | 4.6218 | 4.6356254 | 4.617807 | 0 |
| 1778198220 | 4.622095 | -0 | -0.10 | 4.62658 | 4.64015 | 4.6147224 | 0 |
| 1778111820 | 4.626515 | -0.01 | -0.22 | 4.6367 | 4.641305 | 4.609415 | 0 |
| 1778025420 | 4.636495 | -0.01 | -0.19 | 4.6453595 | 4.65275 | 4.63345 | 0 |
| 1777939020 | 4.645455 | 0.01 | 0.25 | 4.63359 | 4.65345 | 4.63115 | 0 |
| 1777852620 | 4.63398 | 0 | 0.11 | 4.6290542 | 4.6533 | 4.6204 | 0 |
| 1777766220 | 4.6290542 | -0 | -0.03 | 4.6305687 | 4.6305687 | 4.6290542 | 0 |
| 1777679820 | 4.6303542 | -0.01 | -0.26 | 4.6429 | 4.6481 | 4.62761 | 0 |
| 1777593420 | 4.642645 | 0.03 | 0.68 | 4.61181 | 4.6512352 | 4.60875 | 0 |
| 1777507020 | 4.6111 | 0.02 | 0.35 | 4.59512 | 4.6232 | 4.59792 | 0 |
| 1777420620 | 4.59507 | -0.02 | -0.34 | 4.611245 | 4.6138818 | 4.58505 | 0 |
| 1777334220 | 4.610925 | 0 | 0.02 | 4.60996 | 4.6209519 | 4.60335 | 0 |
| 1777247820 | 4.610175 | 0 | 0.03 | 4.591851 | 4.64145 | 4.591851 | 0 |
| 1777161420 | 4.6089307 | 0 | 0.00 | 4.6089307 | 4.6089307 | 4.6089307 | 0 |
| 1777075020 | 4.6089307 | -0.01 | -0.20 | 4.618215 | 4.619285 | 4.601845 | 0 |
| 1776988620 | 4.618275 | -0 | -0.03 | 4.619905 | 4.642045 | 4.613335 | 0 |
| 1776902220 | 4.619735 | -0 | -0.09 | 4.62255 | 4.630295 | 4.616195 | 0 |
| 1776815820 | 4.6240243 | 0.01 | 0.27 | 4.611875 | 4.6295 | 4.60803 | 0 |
| 1776729420 | 4.611645 | 0.07 | 1.49 | 4.5977499 | 4.6232 | 4.59635 | 0 |
| 1776642960 | 4.5441563 | 0 | 0.00 | 4.5441563 | 4.5441563 | 4.5441563 | 0 |
| 1776556560 | 4.5441563 | -0 | -0.04 | 4.5441563 | 4.5460088 | 4.5441563 | 0 |
| 1776470220 | 4.5460088 | -0.05 | -1.07 | 4.59492 | 4.5990374 | 4.5441563 | 0 |
| 1776383820 | 4.595275 | 0 | 0.10 | 4.590695 | 4.60215 | 4.5867 | 0 |
| 1776297420 | 4.59066 | -0.01 | -0.19 | 4.59931 | 4.60723 | 4.581705 | 0 |
| 1776211020 | 4.599515 | -0.01 | -0.22 | 4.608685 | 4.61545 | 4.598931 | 0 |
| 1776124620 | 4.609525 | 0.01 | 0.17 | 4.60065 | 4.61865 | 4.59205 | 0 |
| 1776038220 | 4.601475 | 0 | 0.08 | 4.5965764 | 4.64905 | 4.58605 | 0 |
| 1775951820 | 4.5977141 | 0 | 0.00 | 4.5977141 | 4.5977141 | 4.5977141 | 0 |
| 1775865420 | 4.5977141 | 0 | 0.08 | 4.593395 | 4.61025 | 4.58269 | 0 |
| 1775779020 | 4.59415 | -0.02 | -0.38 | 4.6116 | 4.62385 | 4.587985 | 0 |
| 1775692620 | 4.61155 | -0 | -0.06 | 4.61325 | 4.6327999 | 4.5985699 | 0 |
| 1775606220 | 4.6142899 | -0.02 | -0.41 | 4.63333 | 4.63574 | 4.608 | 0 |
| 1775519820 | 4.6335 | -0 | -0.10 | 4.63828 | 4.649218 | 4.623568 | 0 |
| 1775433420 | 4.63827 | -0 | -0.08 | 4.6420315 | 4.6625 | 4.6332 | 0 |
| 1775347020 | 4.6420315 | 0 | 0.04 | 4.6385078 | 4.6421693 | 4.6385078 | 0 |
| 1775260620 | 4.6402193 | 0 | 0.01 | 4.639865 | 4.65995 | 4.61085 | 0 |
| 1775174220 | 4.639925 | -0.02 | -0.35 | 4.65615 | 4.66076 | 4.63055 | 0 |
| 1775087820 | 4.656395 | 0.01 | 0.23 | 4.64531 | 4.66965 | 4.64455 | 0 |
| 1775001420 | 4.6457499 | -0.03 | -0.74 | 4.68076 | 4.68384 | 4.631 | 0 |
| 1774915020 | 4.680485 | 0.02 | 0.41 | 4.66087 | 4.69123 | 4.651695 | 0 |
| 1774828620 | 4.66142 | -0.02 | -0.48 | 4.6838119 | 4.6936 | 4.6513716 | 0 |
| 1774742220 | 4.6838119 | 0.03 | 0.70 | 4.6513716 | 4.6838119 | 4.6511359 | 0 |
| 1774655820 | 4.6511359 | -0.01 | -0.29 | 4.66426 | 4.67699 | 4.6503651 | 0 |
| 1774569420 | 4.66487 | -0.01 | -0.14 | 4.6718849 | 4.6774942 | 4.657355 | 0 |
| 1774483020 | 4.671545 | 0 | 0.09 | 4.666855 | 4.674885 | 4.65506 | 0 |
| 1774396620 | 4.6673 | 0 | 0.06 | 4.664845 | 4.688685 | 4.6489588 | 0 |
| 1774310220 | 4.664555 | 0 | 0.07 | 4.6909 | 4.709055 | 4.658155 | 0 |
| 1774223820 | 4.6614817 | 0 | 0.00 | 4.6614817 | 4.6614817 | 4.6614817 | 0 |
| 1774137420 | 4.6614817 | 0 | 0.00 | 4.6614817 | 4.6614817 | 4.6614817 | 0 |
| 1774051020 | 4.6614817 | -0.01 | -0.25 | 4.673595 | 4.705215 | 4.6597399 | 0 |
| 1773964620 | 4.67328 | -0.03 | -0.70 | 4.7044499 | 4.72 | 4.66075 | 0 |
| 1773878220 | 4.706075 | 0 | 0.04 | 4.70485 | 4.711695 | 4.688595 | 0 |
| 1773791820 | 4.70441 | -0 | -0.04 | 4.70675 | 4.7225917 | 4.69386 | 0 |
| 1773705420 | 4.70609 | -0.02 | -0.52 | 4.72922 | 4.72765 | 4.70285 | 0 |
| 1773619020 | 4.730485 | 0.01 | 0.32 | 4.7142622 | 4.74795 | 4.6827438 | 0 |
| 1773532620 | 4.7155053 | 0 | 0.00 | 4.7155053 | 4.7155053 | 4.7155053 | 0 |
| 1773446220 | 4.7155053 | -0 | -0.05 | 4.71983 | 4.74205 | 4.7142622 | 0 |
| 1773359820 | 4.717795 | 0.01 | 0.26 | 4.70838 | 4.732735 | 4.71142 | 0 |
| 1773273420 | 4.705595 | -0.01 | -0.30 | 4.71951 | 4.73941 | 4.6922499 | 0 |
| 1773187020 | 4.719595 | 0.02 | 0.42 | 4.70064 | 4.7263566 | 4.690915 | 0 |
| 1773100620 | 4.699965 | -0.07 | -1.54 | 4.77331 | 4.794435 | 4.69197 | 0 |
| 1773014220 | 4.773515 | 0.03 | 0.68 | 4.7411392 | 4.782 | 4.7341 | 0 |
| 1772927760 | 4.7411392 | 0 | 0.09 | 4.7411392 | 4.7411392 | 4.7369354 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
