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 | 0.0422307 | 0.915396027507 | 4.6133803 | 4.72042 | 4.600395 | 0 | 0 | FX |
| 4 | 0.0124068 | 0.267203410955 | 4.6432042 | 4.72042 | 4.57148 | 0 | 0 | FX |
| 12 | 0.091051 | 1.99473771842 | 4.56456 | 4.72042 | 4.4845191 | 0 | 0 | FX |
| 26 | 0.348611 | 8.0940561876 | 4.307 | 4.72042 | 4.2810199 | 0 | 0 | FX |
| 52 | 0.119861 | 2.64258391666 | 4.53575 | 5.8979802 | 4.2810199 | 0 | 0 | FX |
| 156 | 0.164956 | 3.67331714416 | 4.490655 | 5.8979802 | 4.23831 | 0 | 0 | FX |
| 260 | 0.7450601 | 19.052561111 | 3.9105509 | 5.8979802 | 3.883295 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732319820 | 4.6528187 | -0.03 | -0.55 | 4.679 | 4.720095 | 4.651025 | 0 |
| 1732233420 | 4.6785 | 0.03 | 0.55 | 4.65289 | 4.686865 | 4.6510999 | 0 |
| 1732147020 | 4.6531 | 0.02 | 0.46 | 4.630935 | 4.665185 | 4.621605 | 0 |
| 1732060620 | 4.63177 | 0.02 | 0.44 | 4.61181 | 4.65966 | 4.6113603 | 0 |
| 1731974220 | 4.61156 | -0.01 | -0.18 | 4.620045 | 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 | 4.63889 | 4.644885 | 4.6053197 | 0 |
| 1731542220 | 4.639095 | -0.01 | -0.17 | 4.6471 | 4.6533749 | 4.622625 | 0 |
| 1731455820 | 4.64719 | -0 | -0.00 | 4.646535 | 4.661505 | 4.641455 | 0 |
| 1731369420 | 4.64726 | 0.04 | 0.81 | 4.610045 | 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 | 4.577985 | 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 | 4.6196849 | 4.67602 | 4.62149 | 0 |
| 1730851020 | 4.6186299 | -0.02 | -0.38 | 4.636475 | 4.6513559 | 4.60988 | 0 |
| 1730764620 | 4.636115 | 0.02 | 0.40 | 4.618265 | 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 | 4.632015 | 4.635199 | 4.610925 | 0 |
| 1730419020 | 4.631445 | 0 | 0.08 | 4.628075 | 4.6398 | 4.619585 | 0 |
| 1730332620 | 4.6279199 | 0 | 0.07 | 4.62491 | 4.63295 | 4.602695 | 0 |
| 1730246220 | 4.624795 | -0.02 | -0.51 | 4.64923 | 4.652777 | 4.6149912 | 0 |
| 1730159820 | 4.648605 | 0.01 | 0.31 | 4.6339499 | 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 | 4.63604 | 4.650955 | 4.6292165 | 0 |
| 1729814220 | 4.635905 | -0.02 | -0.33 | 4.651925 | 4.65441 | 4.6313003 | 0 |
| 1729727820 | 4.651125 | 0.02 | 0.54 | 4.626385 | 4.657605 | 4.6113208 | 0 |
| 1729641420 | 4.626185 | 0.01 | 0.25 | 4.61515 | 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 | 4.593665 | 4.59133 | 4.5690758 | 0 |
| 1728604620 | 4.5941599 | 0.03 | 0.67 | 4.56462 | 4.60325 | 4.56384 | 0 |
| 1728518220 | 4.56381 | -0.01 | -0.17 | 4.572115 | 4.589715 | 4.559265 | 0 |
| 1728431820 | 4.571585 | -0.04 | -0.82 | 4.60951 | 4.613275 | 4.5674398 | 0 |
| 1728345420 | 4.60936 | 0.03 | 0.60 | 4.5831 | 4.617165 | 4.57917 | 0 |
| 1728259020 | 4.581825 | -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 | 4.58345 | 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 | 4.57887 | 4.5893949 | 4.56625 | 0 |
| 1727827020 | 4.57969 | 0.03 | 0.65 | 4.54964 | 4.5955899 | 4.536885 | 0 |
| 1727740620 | 4.54997 | -0 | -0.01 | 4.5487149 | 4.555065 | 4.5255119 | 0 |
| 1727654220 | 4.5502173 | -0.01 | -0.14 | 4.5567328 | 4.556875 | 4.5456899 | 0 |
| 1727567760 | 4.5567328 | 0 | 0.01 | 4.5567328 | 4.5567328 | 4.5563254 | 0 |
| 1727481360 | 4.5563254 | 0.04 | 0.86 | 4.5189 | 4.560445 | 4.510385 | 0 |
| 1727395020 | 4.517685 | 0.01 | 0.18 | 4.50934 | 4.526411 | 4.48953 | 0 |
| 1727308620 | 4.50964 | -0.01 | -0.18 | 4.517385 | 4.52573 | 4.4845191 | 0 |
| 1727222220 | 4.51779 | -0.02 | -0.40 | 4.536205 | 4.5394854 | 4.504825 | 0 |
| 1727135820 | 4.53599 | 0.04 | 0.82 | 4.496065 | 4.5401172 | 4.4927431 | 0 |
| 1727049420 | 4.4991557 | 0 | 0.00 | 4.4991557 | 4.4991557 | 4.4991557 | 0 |
| 1726963020 | 4.4991557 | 0 | 0.00 | 4.4991557 | 4.4991557 | 4.4991557 | 0 |
| 1726876620 | 4.4991557 | -0.02 | -0.40 | 4.51861 | 4.527095 | 4.492965 | 0 |
| 1726790220 | 4.5174 | -0.02 | -0.37 | 4.533905 | 4.538805 | 4.508315 | 0 |
| 1726703820 | 4.534155 | -0.01 | -0.12 | 4.54008 | 4.556215 | 4.533535 | 0 |
| 1726617420 | 4.539615 | -0.01 | -0.20 | 4.54859 | 4.563095 | 4.530565 | 0 |
| 1726531020 | 4.54894 | -0 | -0.08 | 4.55288 | 4.559867 | 4.5429762 | 0 |
| 1726444620 | 4.55252 | -0 | -0.01 | 4.5581493 | 4.5657963 | 4.5115 | 0 |
| 1726358220 | 4.5529422 | 0 | 0.00 | 4.5529422 | 4.5529422 | 4.5529422 | 0 |
| 1726271820 | 4.5529422 | 0 | 0.03 | 4.55135 | 4.576045 | 4.548205 | 0 |
| 1726185420 | 4.5513899 | -0.02 | -0.37 | 4.567835 | 4.577175 | 4.5411876 | 0 |
| 1726099020 | 4.56842 | -0.02 | -0.38 | 4.58537 | 4.60367 | 4.56195 | 0 |
| 1726012620 | 4.58601 | 0.02 | 0.53 | 4.56091 | 4.593775 | 4.5605643 | 0 |
| 1725926220 | 4.561655 | -0.01 | -0.30 | 4.575175 | 4.578095 | 4.556611 | 0 |
| 1725839820 | 4.57522 | -0.01 | -0.14 | 4.5858693 | 4.5858693 | 4.5671 | 0 |
| 1725753420 | 4.5817707 | 0 | 0.00 | 4.5817707 | 4.5817707 | 4.5817707 | 0 |
| 1725667020 | 4.5817707 | 0.01 | 0.31 | 4.56734 | 4.58639 | 4.5534 | 0 |
| 1725580620 | 4.567655 | 0.01 | 0.18 | 4.559465 | 4.5707487 | 4.539735 | 0 |
| 1725494220 | 4.559585 | 0 | 0.05 | 4.5585 | 4.5681 | 4.54471 | 0 |
| 1725407820 | 4.557495 | 0.03 | 0.56 | 4.53191 | 4.568155 | 4.5231249 | 0 |
| 1725321420 | 4.53191 | -0.03 | -0.70 | 4.56456 | 4.56694 | 4.52232 | 0 |
| 1725235020 | 4.563995 | -0 | -0.03 | 4.5654047 | 4.5664967 | 4.55603 | 0 |
| 1725148620 | 4.5654047 | 0 | 0.07 | 4.5668637 | 4.5668637 | 4.5621223 | 0 |
| 1725062220 | 4.5621223 | -0 | -0.06 | 4.565705 | 4.5669702 | 4.54059 | 0 |
| 1724975820 | 4.564895 | -0.02 | -0.53 | 4.588555 | 4.593055 | 4.56008 | 0 |
| 1724889420 | 4.589305 | 0.04 | 0.80 | 4.552785 | 4.59546 | 4.5463984 | 0 |
| 1724803020 | 4.55275 | 0.03 | 0.56 | 4.5272949 | 4.560185 | 4.5178693 | 0 |
| 1724716620 | 4.527495 | 0.03 | 0.60 | 4.50107 | 4.53865 | 4.500915 | 0 |
| 1724630220 | 4.500495 | -0 | -0.00 | 4.5011329 | 4.5192 | 4.49755 | 0 |
| 1724543820 | 4.5006329 | 0 | 0.08 | 4.5001843 | 4.5011329 | 4.4968876 | 0 |
| 1724457420 | 4.4968876 | -0.03 | -0.56 | 4.5239 | 4.525665 | 4.4906258 | 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
