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 | 0.0127 | 0.300129977549 | 4.2315 | 4.2495 | 4.227055 | 0 | 0 | FX |
| 4 | 0.00504 | 0.1188914785 | 4.23916 | 4.26 | 4.2237 | 0 | 0 | FX |
| 12 | -0.0514 | -1.19657323773 | 4.2956 | 4.2999 | 4.2155 | 0 | 0 | FX |
| 26 | 0.0161 | 0.380785695703 | 4.2281 | 4.3097 | 4.1904 | 0 | 0 | FX |
| 52 | -0.03584 | -0.837375351632 | 4.28004 | 4.3097 | 4.1904 | 0 | 0 | FX |
| 156 | -0.23223 | -5.18783941668 | 4.47643 | 5.9374 | 3.970325 | 0 | 0 | FX |
| 260 | -0.21518 | -4.82533446354 | 4.45938 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775087820 | 4.28521 | -0 | -0.09 | 4.2893 | 4.291 | 4.27847 | 0 |
| 1775001420 | 4.289145 | -0 | -0.01 | 4.289835 | 4.2999 | 4.2819 | 0 |
| 1774915020 | 4.289755 | -0.01 | -0.19 | 4.28438 | 4.2948 | 4.2762 | 0 |
| 1774828620 | 4.2981 | 0 | 0.00 | 4.2981 | 4.2981 | 4.2981 | 0 |
| 1774742220 | 4.2981 | 0 | 0.00 | 4.2981 | 4.2981 | 4.2981 | 0 |
| 1774655820 | 4.2981 | 0.02 | 0.50 | 4.27582 | 4.2984 | 4.272605 | 0 |
| 1774569420 | 4.276505 | 0 | 0.02 | 4.275895 | 4.284815 | 4.267705 | 0 |
| 1774483020 | 4.27561 | 0 | 0.08 | 4.271995 | 4.2817999 | 4.264245 | 0 |
| 1774396620 | 4.2722049 | 0.01 | 0.30 | 4.25976 | 4.2825 | 4.253 | 0 |
| 1774310220 | 4.25929 | -0.01 | -0.32 | 4.272615 | 4.2934 | 4.2502449 | 0 |
| 1774223820 | 4.272855 | -0.01 | -0.19 | 4.2809 | 4.2809 | 4.271545 | 0 |
| 1774137420 | 4.2809 | -0 | -0.03 | 4.2823 | 4.2823 | 4.2809 | 0 |
| 1774051020 | 4.2823 | 0.01 | 0.33 | 4.26848 | 4.2854 | 4.2632 | 0 |
| 1773964620 | 4.26818 | -0.01 | -0.19 | 4.27486 | 4.2871 | 4.2615999 | 0 |
| 1773878220 | 4.276415 | 0.02 | 0.35 | 4.26137 | 4.283305 | 4.2551 | 0 |
| 1773791820 | 4.2612949 | -0 | -0.06 | 4.265225 | 4.2786 | 4.25654 | 0 |
| 1773705420 | 4.26369 | -0.01 | -0.22 | 4.27397 | 4.2794 | 4.26125 | 0 |
| 1773619020 | 4.27321 | -0.03 | -0.59 | 4.2956 | 4.2956 | 4.26965 | 0 |
| 1773532620 | 4.2984 | 0 | 0.00 | 4.2984 | 4.2984 | 4.2984 | 0 |
| 1773446220 | 4.2984 | 0.03 | 0.69 | 4.27173 | 4.2991 | 4.2604499 | 0 |
| 1773359820 | 4.26908 | 0.02 | 0.53 | 4.2492 | 4.2762 | 4.2535999 | 0 |
| 1773273420 | 4.246475 | -0.02 | -0.48 | 4.26662 | 4.2769 | 4.240185 | 0 |
| 1773187020 | 4.2668799 | 0.02 | 0.43 | 4.248105 | 4.2688 | 4.2426 | 0 |
| 1773100620 | 4.2485 | -0.05 | -1.14 | 4.2975199 | 4.3083 | 4.2457649 | 0 |
| 1773014220 | 4.2974949 | 0.03 | 0.67 | 4.26895 | 4.3002 | 4.26895 | 0 |
| 1772927760 | 4.26895 | -0 | -0.11 | 4.27345 | 4.2777 | 4.26895 | 0 |
| 1772841420 | 4.27345 | -0 | -0.08 | 4.276735 | 4.2939999 | 4.2535 | 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。
