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 | 0.02901 | 0.59370743792 | 4.886245 | 4.92157 | 4.88562 | 0 | 0 | FX |
| 4 | 0.01831 | 0.3739065887 | 4.896945 | 4.92157 | 4.86288 | 0 | 0 | FX |
| 12 | -0.033715 | -0.681252866758 | 4.94897 | 4.969735 | 4.843435 | 0 | 0 | FX |
| 26 | 0.073605 | 1.52024619706 | 4.84165 | 4.9755 | 4.78592 | 0 | 0 | FX |
| 52 | -0.17194 | -3.37985864509 | 5.087195 | 5.095025 | 0.004264 | 0 | 0 | FX |
| 156 | -0.301345 | -5.77665529272 | 5.2166 | 36.898 | 0.004264 | 0 | 0 | FX |
| 260 | -0.27905 | -5.37222977857 | 5.194305 | 36.898 | 0.004264 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775174220 | 4.903215 | -0.01 | -0.30 | 4.918025 | 4.924845 | 4.8941 | 0 |
| 1775087820 | 4.918055 | 0.01 | 0.23 | 4.90764 | 4.926545 | 4.903955 | 0 |
| 1775001420 | 4.90691 | -0.02 | -0.51 | 4.93221 | 4.9482 | 4.90543 | 0 |
| 1774915020 | 4.931855 | -0 | -0.09 | 4.93566 | 4.94587 | 4.928785 | 0 |
| 1774828620 | 4.936495 | 0 | 0.00 | 4.936495 | 4.936495 | 4.936495 | 0 |
| 1774742220 | 4.936495 | 0 | 0.00 | 4.936495 | 4.936495 | 4.936495 | 0 |
| 1774655820 | 4.936495 | -0.01 | -0.15 | 4.94316 | 4.95685 | 4.930885 | 0 |
| 1774569420 | 4.943965 | 0 | 0.04 | 4.94207 | 4.949595 | 4.93146 | 0 |
| 1774483020 | 4.942205 | 0.01 | 0.16 | 4.933835 | 4.9458399 | 4.92485 | 0 |
| 1774396620 | 4.9344849 | 0.01 | 0.17 | 4.9265 | 4.948175 | 4.92499 | 0 |
| 1774310220 | 4.92611 | -0 | -0.02 | 4.927475 | 4.95326 | 4.91774 | 0 |
| 1774223820 | 4.92725 | -0 | -0.02 | 4.92823 | 4.9432 | 4.91645 | 0 |
| 1774137420 | 4.92823 | 0 | 0.00 | 4.92823 | 4.92823 | 4.92823 | 0 |
| 1774051020 | 4.92823 | -0.02 | -0.43 | 4.949815 | 4.961085 | 4.927435 | 0 |
| 1773964620 | 4.949575 | 0 | 0.03 | 4.946675 | 4.969735 | 4.941955 | 0 |
| 1773878220 | 4.948235 | 0.02 | 0.31 | 4.933125 | 4.95575 | 4.92745 | 0 |
| 1773791820 | 4.933035 | -0.01 | -0.10 | 4.93834 | 4.952165 | 4.92563 | 0 |
| 1773705420 | 4.93807 | -0.01 | -0.25 | 4.950915 | 4.954 | 4.92867 | 0 |
| 1773619020 | 4.95066 | -0.01 | -0.11 | 4.956125 | 4.956125 | 4.94346 | 0 |
| 1773532620 | 4.956125 | 0 | 0.00 | 4.956125 | 4.956125 | 4.956125 | 0 |
| 1773446220 | 4.956125 | 0.01 | 0.18 | 4.950305 | 4.963855 | 4.92658 | 0 |
| 1773359820 | 4.94746 | 0.02 | 0.50 | 4.92627 | 4.957285 | 4.9292049 | 0 |
| 1773273420 | 4.92302 | -0.01 | -0.17 | 4.931405 | 4.948935 | 4.90731 | 0 |
| 1773187020 | 4.931355 | 0.02 | 0.47 | 4.90887 | 4.931925 | 4.90493 | 0 |
| 1773100620 | 4.90834 | -0.05 | -1.06 | 4.961635 | 4.9755 | 4.90222 | 0 |
| 1773014220 | 4.96109 | 0.03 | 0.59 | 4.93205 | 4.96636 | 4.93205 | 0 |
| 1772927760 | 4.93205 | 0 | 0.00 | 4.93205 | 4.93205 | 4.93205 | 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。
