Hot Features
プレミアム
Pound Sterling vs Polish Zloty (GBPPLN)
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 | 0.03433 | 0.690411763345 | 4.972395 | 5.02335 | 4.95541 | 0 | 0 | FX |
| 4 | 0.10857 | 2.21654888422 | 4.898155 | 5.02335 | 4.889815 | 0 | 0 | FX |
| 12 | 0.127865 | 2.62079666152 | 4.87886 | 5.02335 | 4.843435 | 0 | 0 | FX |
| 26 | 0.17304 | 3.57987746409 | 4.833685 | 5.02335 | 4.80191 | 0 | 0 | FX |
| 52 | 0.074165 | 1.50358029096 | 4.93256 | 5.02335 | 4.771845 | 0 | 0 | FX |
| 156 | -0.154195 | -2.98774249552 | 5.16092 | 23.237195 | 4.771845 | 0 | 0 | FX |
| 260 | -0.251975 | -4.7915834712 | 5.2587 | 23.237195 | 4.771845 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783036620 | 5.00801 | -0 | -0.03 | 5.009705 | 5.02335 | 4.998235 | 0 |
| 1782950220 | 5.009665 | 0.02 | 0.38 | 4.990825 | 5.01163 | 4.99035 | 0 |
| 1782863820 | 4.99093 | 0.01 | 0.28 | 4.97753 | 4.995165 | 4.977645 | 0 |
| 1782777420 | 4.977115 | 0.01 | 0.15 | 4.969845 | 4.98026 | 4.96369 | 0 |
| 1782691020 | 4.96988 | -0 | -0.04 | 4.971715 | 4.975195 | 4.962085 | 0 |
| 1782604620 | 4.971715 | 0 | 0.00 | 4.971715 | 4.971715 | 4.971715 | 0 |
| 1782518220 | 4.971715 | -0 | -0.01 | 4.972395 | 4.97551 | 4.95541 | 0 |
| 1782431820 | 4.97212 | 0 | 0.02 | 4.970345 | 4.979775 | 4.96588 | 0 |
| 1782345420 | 4.97101 | 0 | 0.09 | 4.96677 | 4.98459 | 4.960775 | 0 |
| 1782259020 | 4.966305 | 0.01 | 0.24 | 4.954375 | 4.97353 | 4.954395 | 0 |
| 1782172620 | 4.95446 | 0.05 | 0.99 | 4.9061899 | 4.958505 | 4.907295 | 0 |
| 1782086220 | 4.9061 | -0.01 | -0.18 | 4.914715 | 4.914715 | 4.8898149 | 0 |
| 1781999820 | 4.914715 | 0 | 0.00 | 4.914715 | 4.914715 | 4.914715 | 0 |
| 1781913420 | 4.914715 | 0.01 | 0.17 | 4.906095 | 4.922905 | 4.9077 | 0 |
| 1781827020 | 4.906155 | -0 | -0.03 | 4.90775 | 4.91664 | 4.8982599 | 0 |
| 1781740620 | 4.907425 | 0.01 | 0.12 | 4.9015 | 4.9108 | 4.89441 | 0 |
| 1781654220 | 4.9014749 | -0.02 | -0.37 | 4.91971 | 4.92231 | 4.8984 | 0 |
| 1781567820 | 4.919745 | 0 | 0.05 | 4.917865 | 4.92318 | 4.90616 | 0 |
| 1781481420 | 4.91713 | -0 | -0.08 | 4.92103 | 4.92103 | 4.9066599 | 0 |
| 1781395020 | 4.92103 | 0 | 0.00 | 4.92103 | 4.92103 | 4.92103 | 0 |
| 1781308620 | 4.92103 | -0 | -0.07 | 4.9240449 | 4.930525 | 4.91506 | 0 |
| 1781222220 | 4.924445 | -0 | -0.04 | 4.926275 | 4.9385 | 4.9206 | 0 |
| 1781135820 | 4.926225 | 0.01 | 0.18 | 4.917495 | 4.93356 | 4.914575 | 0 |
| 1781049420 | 4.91746 | 0.01 | 0.22 | 4.90645 | 4.919895 | 4.90129 | 0 |
| 1780963020 | 4.90669 | -0.01 | -0.18 | 4.9158 | 4.91719 | 4.8994099 | 0 |
| 1780876620 | 4.9157 | 0 | 0.01 | 4.91502 | 4.918985 | 4.89532 | 0 |
| 1780790220 | 4.91502 | 0 | 0.00 | 4.91502 | 4.91502 | 4.91502 | 0 |
| 1780703820 | 4.91502 | 0.02 | 0.34 | 4.898155 | 4.92157 | 4.89072 | 0 |
| 1780617420 | 4.898315 | -0.01 | -0.18 | 4.907475 | 4.90999 | 4.894885 | 0 |
| 1780531020 | 4.907285 | 0 | 0.07 | 4.90407 | 4.91525 | 4.904215 | 0 |
| 1780444620 | 4.90398 | 0 | 0.07 | 4.900505 | 4.90961 | 4.892445 | 0 |
| 1780358220 | 4.900355 | 0.01 | 0.29 | 4.886245 | 4.905915 | 4.88562 | 0 |
| 1780271820 | 4.88636 | 0 | 0.07 | 4.882825 | 4.88791 | 4.882325 | 0 |
| 1780185420 | 4.882825 | 0 | 0.00 | 4.882825 | 4.882825 | 4.882825 | 0 |
| 1780099020 | 4.882825 | 0.01 | 0.11 | 4.87735 | 4.887205 | 4.872045 | 0 |
| 1780012620 | 4.877535 | -0.01 | -0.26 | 4.889625 | 4.893635 | 4.87357 | 0 |
| 1779926220 | 4.89018 | -0.01 | -0.16 | 4.898345 | 4.89973 | 4.8846999 | 0 |
| 1779839820 | 4.89813 | -0.01 | -0.20 | 4.907905 | 4.90855 | 4.8949299 | 0 |
| 1779753420 | 4.90791 | 0 | 0.01 | 4.907395 | 4.9108599 | 4.903435 | 0 |
| 1779667020 | 4.9073399 | -0 | -0.00 | 4.9075 | 4.910545 | 4.873865 | 0 |
| 1779580620 | 4.9075 | 0 | 0.00 | 4.9075 | 4.9075 | 4.9075 | 0 |
| 1779494220 | 4.9075 | 0 | 0.09 | 4.903545 | 4.91346 | 4.90266 | 0 |
| 1779407820 | 4.903265 | -0 | -0.07 | 4.906745 | 4.91909 | 4.897215 | 0 |
| 1779321420 | 4.90674 | 0 | 0.02 | 4.90531 | 4.919405 | 4.9047 | 0 |
| 1779235020 | 4.90554 | 0.02 | 0.36 | 4.88799 | 4.91367 | 4.879995 | 0 |
| 1779148620 | 4.8877499 | 0.02 | 0.38 | 4.868515 | 4.89477 | 4.86681 | 0 |
| 1779062220 | 4.869095 | -0 | -0.02 | 4.870065 | 4.88436 | 4.86591 | 0 |
| 1778975820 | 4.870065 | 0 | 0.00 | 4.870065 | 4.870065 | 4.870065 | 0 |
| 1778889420 | 4.870065 | -0 | -0.05 | 4.87239 | 4.87995 | 4.862005 | 0 |
| 1778803020 | 4.87232 | -0.03 | -0.60 | 4.901515 | 4.90635 | 4.866455 | 0 |
| 1778716620 | 4.901905 | -0 | -0.07 | 4.9047 | 4.9166 | 4.89547 | 0 |
| 1778630220 | 4.905305 | 0.01 | 0.18 | 4.896515 | 4.90762 | 4.88579 | 0 |
| 1778543820 | 4.896315 | -0 | -0.01 | 4.896945 | 4.9133699 | 4.89158 | 0 |
| 1778457420 | 4.896865 | -0 | -0.10 | 4.9016 | 4.918965 | 4.88366 | 0 |
| 1778370960 | 4.9016 | 0 | 0.00 | 4.9016 | 4.9016 | 4.9016 | 0 |
| 1778284620 | 4.9016 | 0.01 | 0.24 | 4.88997 | 4.907205 | 4.88695 | 0 |
| 1778198220 | 4.889905 | -0.01 | -0.16 | 4.89759 | 4.90104 | 4.88396 | 0 |
| 1778111820 | 4.897945 | -0.02 | -0.36 | 4.916025 | 4.9173099 | 4.88758 | 0 |
| 1778025420 | 4.91579 | -0.01 | -0.25 | 4.9282199 | 4.935125 | 4.910585 | 0 |
| 1777939020 | 4.92818 | 0.01 | 0.24 | 4.916235 | 4.93101 | 4.91744 | 0 |
| 1777852620 | 4.91652 | 0 | 0.03 | 4.91505 | 4.926005 | 4.907075 | 0 |
| 1777766220 | 4.91505 | 0 | 0.00 | 4.91505 | 4.91505 | 4.91505 | 0 |
| 1777679820 | 4.91505 | -0.02 | -0.44 | 4.9365249 | 4.938235 | 4.91213 | 0 |
| 1777593420 | 4.93656 | 0.02 | 0.40 | 4.917495 | 4.93987 | 4.91335 | 0 |
| 1777507020 | 4.91707 | 0.01 | 0.27 | 4.90352 | 4.92324 | 4.9010049 | 0 |
| 1777420620 | 4.9036099 | 0 | 0.03 | 4.902745 | 4.913045 | 4.89255 | 0 |
| 1777334220 | 4.902115 | 0 | 0.04 | 4.899995 | 4.909825 | 4.894605 | 0 |
| 1777247820 | 4.900005 | 0 | 0.05 | 4.89759 | 4.90554 | 4.874895 | 0 |
| 1777161420 | 4.89759 | 0 | 0.00 | 4.89759 | 4.89759 | 4.89759 | 0 |
| 1777075020 | 4.89759 | 0.01 | 0.15 | 4.88996 | 4.90571 | 4.883125 | 0 |
| 1776988620 | 4.890075 | -0.01 | -0.10 | 4.894975 | 4.91013 | 4.885585 | 0 |
| 1776902220 | 4.895075 | 0.02 | 0.39 | 4.87464 | 4.89906 | 4.868095 | 0 |
| 1776815820 | 4.87628 | 0.02 | 0.37 | 4.857935 | 4.87901 | 4.852705 | 0 |
| 1776729420 | 4.858505 | 0 | 0.05 | 4.858745 | 4.86609 | 4.8537549 | 0 |
| 1776642960 | 4.85587 | 0 | 0.00 | 4.85587 | 4.85587 | 4.85587 | 0 |
| 1776556560 | 4.85587 | 0 | 0.00 | 4.85587 | 4.85587 | 4.85587 | 0 |
| 1776470220 | 4.85587 | -0.01 | -0.26 | 4.86851 | 4.865875 | 4.843435 | 0 |
| 1776383820 | 4.868295 | -0 | -0.00 | 4.86851 | 4.87964 | 4.86471 | 0 |
| 1776297420 | 4.8683949 | -0.01 | -0.15 | 4.875955 | 4.88236 | 4.8657199 | 0 |
| 1776211020 | 4.875755 | -0 | -0.08 | 4.878335 | 4.88527 | 4.86813 | 0 |
| 1776124620 | 4.879465 | -0.01 | -0.13 | 4.88459 | 4.888235 | 4.871745 | 0 |
| 1776038220 | 4.88559 | 0 | 0.09 | 4.880995 | 4.91101 | 4.867765 | 0 |
| 1775951820 | 4.880995 | 0 | 0.00 | 4.880995 | 4.880995 | 4.880995 | 0 |
| 1775865420 | 4.880995 | 0 | 0.02 | 4.87886 | 4.88683 | 4.86733 | 0 |
| 1775779020 | 4.87978 | -0.01 | -0.17 | 4.88785 | 4.897545 | 4.869275 | 0 |
| 1775692620 | 4.888265 | -0 | -0.01 | 4.88763 | 4.901845 | 4.87788 | 0 |
| 1775606220 | 4.8885949 | -0.01 | -0.12 | 4.89356 | 4.90401 | 4.884685 | 0 |
| 1775519820 | 4.89431 | -0.01 | -0.12 | 4.900615 | 4.9065 | 4.884955 | 0 |
| 1775433420 | 4.900425 | -0 | -0.06 | 4.903225 | 4.906225 | 4.881845 | 0 |
| 1775347020 | 4.903225 | 0 | 0.00 | 4.903225 | 4.903225 | 4.903225 | 0 |
| 1775260620 | 4.903225 | 0 | 0.00 | 4.90281 | 4.91518 | 4.894425 | 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
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。
