Hot Features
プレミアム
Euro vs Polish Zloty (EURPLN)
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 | 0.002715 | 0.0633230982371 | 4.287535 | 4.3069 | 4.279475 | 0 | 0 | FX |
| 4 | 0.04725 | 1.11359886872 | 4.243 | 4.3069 | 4.23051 | 0 | 0 | FX |
| 12 | 0.03527 | 0.828911064212 | 4.25498 | 4.3069 | 4.2155 | 0 | 0 | FX |
| 26 | 0.07325 | 1.73701683661 | 4.217 | 4.3097 | 4.1904 | 0 | 0 | FX |
| 52 | 0.041785 | 0.983531699096 | 4.248465 | 4.3097 | 4.1904 | 0 | 0 | FX |
| 156 | -0.14675 | -3.30741491999 | 4.437 | 5.9374 | 3.970325 | 0 | 0 | FX |
| 260 | -0.224075 | -4.9636435126 | 4.514325 | 5.9374 | 3.970325 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 4.29248 | -0.01 | -0.15 | 4.29876 | 4.3069 | 4.288015 | 0 |
| 1782863820 | 4.298965 | 0.01 | 0.25 | 4.28866 | 4.3026 | 4.28563 | 0 |
| 1782777420 | 4.2882999 | 0 | 0.01 | 4.287855 | 4.29345 | 4.2825 | 0 |
| 1782691020 | 4.287855 | -0 | -0.12 | 4.2928499 | 4.2928499 | 4.28005 | 0 |
| 1782604620 | 4.2928499 | -0 | -0.02 | 4.2939 | 4.2932499 | 4.2928499 | 0 |
| 1782518220 | 4.2939 | 0.01 | 0.23 | 4.283975 | 4.2947 | 4.28242 | 0 |
| 1782431820 | 4.28425 | -0 | -0.06 | 4.2875 | 4.2908 | 4.279475 | 0 |
| 1782345420 | 4.287 | 0.01 | 0.13 | 4.281655 | 4.2942 | 4.27858 | 0 |
| 1782259020 | 4.28157 | 0.01 | 0.16 | 4.27362 | 4.2881 | 4.272295 | 0 |
| 1782172620 | 4.2749 | 0.02 | 0.40 | 4.257995 | 4.2791 | 4.2569 | 0 |
| 1782086220 | 4.258045 | -0 | -0.11 | 4.2566499 | 4.2602 | 4.25 | 0 |
| 1781999820 | 4.2628 | 0 | 0.00 | 4.2628 | 4.2628 | 4.2628 | 0 |
| 1781913420 | 4.2628 | 0 | 0.11 | 4.25819 | 4.2675 | 4.2550549 | 0 |
| 1781827020 | 4.258165 | 0.01 | 0.28 | 4.2460699 | 4.2636 | 4.2419399 | 0 |
| 1781740620 | 4.2461 | 0.01 | 0.17 | 4.23874 | 4.25033 | 4.2358 | 0 |
| 1781654220 | 4.238755 | -0.01 | -0.28 | 4.25078 | 4.256045 | 4.23474 | 0 |
| 1781567820 | 4.25075 | 0.01 | 0.19 | 4.2422 | 4.2554999 | 4.23759 | 0 |
| 1781481420 | 4.2429 | -0.01 | -0.13 | 4.2483 | 4.2477 | 4.2416 | 0 |
| 1781395020 | 4.2483 | 0 | 0.01 | 4.248 | 4.2483 | 4.248 | 0 |
| 1781308620 | 4.248 | -0 | -0.02 | 4.249185 | 4.2563 | 4.242415 | 0 |
| 1781222220 | 4.24901 | -0 | -0.09 | 4.252805 | 4.2638999 | 4.247285 | 0 |
| 1781135820 | 4.2527549 | 0.01 | 0.26 | 4.24205 | 4.2561 | 4.2396 | 0 |
| 1781049420 | 4.24193 | -0 | -0.01 | 4.24212 | 4.2467 | 4.2341 | 0 |
| 1780963020 | 4.24233 | -0.01 | -0.12 | 4.247445 | 4.2493 | 4.23691 | 0 |
| 1780876620 | 4.247425 | 0 | 0.08 | 4.2442 | 4.2487 | 4.23051 | 0 |
| 1780790220 | 4.2442 | 0 | 0.00 | 4.2442 | 4.2442 | 4.2442 | 0 |
| 1780703820 | 4.2442 | 0.01 | 0.15 | 4.2377649 | 4.2495 | 4.232 | 0 |
| 1780617420 | 4.237725 | -0.01 | -0.16 | 4.243 | 4.24661 | 4.233965 | 0 |
| 1780531020 | 4.244605 | 0.01 | 0.19 | 4.23642 | 4.2471 | 4.234275 | 0 |
| 1780444620 | 4.236375 | 0 | 0.00 | 4.23633 | 4.241595 | 4.230395 | 0 |
| 1780358220 | 4.23626 | 0 | 0.10 | 4.231305 | 4.2413999 | 4.227055 | 0 |
| 1780271820 | 4.2319 | 0 | 0.01 | 4.2314999 | 4.2325 | 4.23079 | 0 |
| 1780185420 | 4.2314999 | 0 | 0.00 | 4.2314999 | 4.2314999 | 4.2314999 | 0 |
| 1780099020 | 4.2314999 | 0 | 0.09 | 4.227365 | 4.2358 | 4.2239 | 0 |
| 1780012620 | 4.227625 | -0.01 | -0.16 | 4.234325 | 4.2401 | 4.2237 | 0 |
| 1779926220 | 4.2345 | -0 | -0.05 | 4.23625 | 4.2443 | 4.2295049 | 0 |
| 1779839820 | 4.2367 | 0 | 0.09 | 4.231535 | 4.239905 | 4.2291999 | 0 |
| 1779753420 | 4.2328 | -0.01 | -0.13 | 4.237715 | 4.24153 | 4.225815 | 0 |
| 1779667020 | 4.2383 | -0.01 | -0.18 | 4.2458 | 4.2458 | 4.2373 | 0 |
| 1779580620 | 4.2458 | 0.01 | 0.12 | 4.2406499 | 4.24605 | 4.2406499 | 0 |
| 1779494220 | 4.2406499 | -0 | -0.01 | 4.241 | 4.26 | 4.23411 | 0 |
| 1779407820 | 4.241 | -0.01 | -0.12 | 4.24598 | 4.2546 | 4.2375999 | 0 |
| 1779321420 | 4.246025 | -0.01 | -0.12 | 4.2504799 | 4.2585 | 4.2433 | 0 |
| 1779235020 | 4.2512 | 0.01 | 0.23 | 4.241545 | 4.2547 | 4.2368 | 0 |
| 1779148620 | 4.24143 | -0.01 | -0.17 | 4.24869 | 4.2515 | 4.239 | 0 |
| 1779062220 | 4.248615 | 0 | 0.08 | 4.2453 | 4.2504 | 4.244445 | 0 |
| 1778975820 | 4.2453 | 0 | 0.00 | 4.2453 | 4.2453 | 4.2453 | 0 |
| 1778889420 | 4.2453 | 0 | 0.05 | 4.24331 | 4.2515 | 4.2261 | 0 |
| 1778803020 | 4.24332 | -0 | -0.06 | 4.245555 | 4.25711 | 4.2361 | 0 |
| 1778716620 | 4.24568 | -0.01 | -0.17 | 4.252935 | 4.255375 | 4.2443 | 0 |
| 1778630220 | 4.2529899 | 0.01 | 0.31 | 4.239505 | 4.25523 | 4.23779 | 0 |
| 1778543820 | 4.2397 | 0 | 0.00 | 4.23916 | 4.2451 | 4.2353949 | 0 |
| 1778457420 | 4.2397 | 0.01 | 0.25 | 4.2293 | 4.240595 | 4.2293 | 0 |
| 1778370960 | 4.2293 | -0.01 | -0.25 | 4.2398999 | 4.2398999 | 4.2293 | 0 |
| 1778284620 | 4.2398999 | 0.01 | 0.19 | 4.23185 | 4.241435 | 4.2253999 | 0 |
| 1778198220 | 4.23175 | -0 | -0.04 | 4.233445 | 4.2356999 | 4.224705 | 0 |
| 1778111820 | 4.23334 | -0.01 | -0.26 | 4.244505 | 4.24778 | 4.2265 | 0 |
| 1778025420 | 4.2445199 | -0.01 | -0.34 | 4.25828 | 4.2596999 | 4.24349 | 0 |
| 1777939020 | 4.2591 | 0.01 | 0.32 | 4.244955 | 4.2636 | 4.244635 | 0 |
| 1777852620 | 4.2455 | 0 | 0.00 | 4.2454 | 4.2563 | 4.2439 | 0 |
| 1777766220 | 4.2454 | 0 | 0.00 | 4.2454 | 4.2454 | 4.2454 | 0 |
| 1777679820 | 4.2454 | -0.01 | -0.27 | 4.25675 | 4.2586 | 4.241395 | 0 |
| 1777593420 | 4.25675 | -0 | -0.06 | 4.2593 | 4.2652 | 4.2531 | 0 |
| 1777507020 | 4.2595 | 0.01 | 0.26 | 4.248495 | 4.26585 | 4.24641 | 0 |
| 1777420620 | 4.24854 | 0 | 0.07 | 4.245525 | 4.2535999 | 4.244115 | 0 |
| 1777334220 | 4.2457 | 0 | 0.03 | 4.2444499 | 4.2535 | 4.2397 | 0 |
| 1777247820 | 4.244335 | 0 | 0.03 | 4.2429 | 4.245795 | 4.23905 | 0 |
| 1777161420 | 4.2429 | 0 | 0.00 | 4.2429 | 4.2429 | 4.2429 | 0 |
| 1777075020 | 4.2429 | 0 | 0.00 | 4.2436 | 4.2467 | 4.23777 | 0 |
| 1776988620 | 4.24275 | -0 | -0.04 | 4.2445 | 4.2539999 | 4.229385 | 0 |
| 1776902220 | 4.2445 | 0.01 | 0.13 | 4.237755 | 4.24988 | 4.23166 | 0 |
| 1776815820 | 4.239005 | 0.01 | 0.19 | 4.231295 | 4.2444 | 4.227945 | 0 |
| 1776729420 | 4.2311 | -0.01 | -0.23 | 4.23033 | 4.23894 | 4.2248 | 0 |
| 1776642960 | 4.2407 | 0 | 0.00 | 4.2407 | 4.2407 | 4.2407 | 0 |
| 1776556560 | 4.2407 | 0.01 | 0.20 | 4.2322 | 4.2407 | 4.2317 | 0 |
| 1776470220 | 4.2322 | -0.01 | -0.20 | 4.235025 | 4.2417 | 4.22216 | 0 |
| 1776383820 | 4.240745 | 0.01 | 0.14 | 4.235025 | 4.2446 | 4.2303 | 0 |
| 1776297420 | 4.234915 | -0 | -0.08 | 4.237795 | 4.2448 | 4.231885 | 0 |
| 1776211020 | 4.2382 | -0.01 | -0.23 | 4.2478999 | 4.2463 | 4.2154999 | 0 |
| 1776124620 | 4.247885 | -0.01 | -0.25 | 4.2575 | 4.2609 | 4.240405 | 0 |
| 1776038220 | 4.25845 | 0 | 0.06 | 4.25985 | 4.2853 | 4.247775 | 0 |
| 1775951820 | 4.2558 | 0 | 0.00 | 4.2558 | 4.2558 | 4.2558 | 0 |
| 1775865420 | 4.2558 | 0.01 | 0.18 | 4.247615 | 4.2568 | 4.24209 | 0 |
| 1775779020 | 4.24809 | -0.01 | -0.17 | 4.25498 | 4.2656 | 4.2418699 | 0 |
| 1775692620 | 4.2554999 | -0.01 | -0.17 | 4.26225 | 4.26602 | 4.245 | 0 |
| 1775606220 | 4.2627499 | -0.01 | -0.13 | 4.268105 | 4.2847099 | 4.260835 | 0 |
| 1775519820 | 4.26834 | -0.01 | -0.21 | 4.27764 | 4.291645 | 4.25962 | 0 |
| 1775433420 | 4.2773199 | -0 | -0.02 | 4.2783 | 4.2821 | 4.27679 | 0 |
| 1775347020 | 4.2783 | 0 | 0.00 | 4.2783 | 4.2783 | 4.2783 | 0 |
| 1775260620 | 4.2783 | 0 | 0.03 | 4.2774 | 4.287465 | 4.272035 | 0 |
| 1775174220 | 4.277 | -0.01 | -0.19 | 4.28494 | 4.2945 | 4.270705 | 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。
