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チャート、分析ツール、価格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 | -0.03347 | -0.653257994945 | 5.12355 | 5.153575 | 5.06867 | 0 | 0 | FX |
| 4 | -0.046305 | -0.901509524695 | 5.136385 | 5.18626 | 5.06867 | 0 | 0 | FX |
| 12 | -0.09545 | -1.84069902209 | 5.18553 | 5.272895 | 5.06867 | 0 | 0 | FX |
| 26 | 0.02477 | 0.489012518484 | 5.06531 | 5.272895 | 4.986825 | 0 | 0 | FX |
| 52 | 0.01485 | 0.292597576859 | 5.07523 | 5.272895 | 4.957585 | 0 | 0 | FX |
| 156 | -0.34412 | -6.33248684259 | 5.4342 | 6.074295 | 4.957585 | 0 | 0 | FX |
| 260 | 0.15299 | 3.09878896273 | 4.93709 | 6.074295 | 4.730555 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736812620 | 5.088835 | 0.01 | 0.13 | 5.0829449 | 5.094115 | 5.06867 | 0 |
| 1736726220 | 5.082255 | -0 | -0.02 | 5.083055 | 5.091445 | 5.07404 | 0 |
| 1736639820 | 5.083055 | 0 | 0.00 | 5.083055 | 5.083055 | 5.083055 | 0 |
| 1736553420 | 5.083055 | -0.01 | -0.15 | 5.091255 | 5.102595 | 5.079655 | 0 |
| 1736467020 | 5.090655 | -0.03 | -0.61 | 5.123065 | 5.1178549 | 5.085305 | 0 |
| 1736380620 | 5.12208 | -0.02 | -0.33 | 5.1396499 | 5.153575 | 5.11751 | 0 |
| 1736294220 | 5.139295 | 0.02 | 0.30 | 5.12355 | 5.144465 | 5.11608 | 0 |
| 1736207820 | 5.123695 | -0.03 | -0.51 | 5.1491 | 5.153535 | 5.108585 | 0 |
| 1736121420 | 5.14983 | 0 | 0.06 | 5.14682 | 5.16178 | 5.142615 | 0 |
| 1736035020 | 5.14682 | 0 | 0.00 | 5.14682 | 5.14682 | 5.14682 | 0 |
| 1735948620 | 5.14682 | -0.01 | -0.13 | 5.15323 | 5.159095 | 5.140915 | 0 |
| 1735862220 | 5.15367 | -0.02 | -0.36 | 5.1731999 | 5.17368 | 5.133955 | 0 |
| 1735775820 | 5.1722 | 0.02 | 0.30 | 5.1693749 | 5.1735 | 5.16568 | 0 |
| 1735689420 | 5.15679 | 0 | 0.00 | 5.15679 | 5.15679 | 5.15679 | 0 |
| 1735603020 | 5.15679 | 0.01 | 0.11 | 5.15093 | 5.1630649 | 5.137365 | 0 |
| 1735516620 | 5.1512 | -0 | -0.02 | 5.15238 | 5.155975 | 5.143345 | 0 |
| 1735430220 | 5.15238 | 0 | 0.00 | 5.15238 | 5.15238 | 5.15238 | 0 |
| 1735343760 | 5.15238 | 0.03 | 0.50 | 5.127205 | 5.157555 | 5.126755 | 0 |
| 1735257420 | 5.126995 | -0.02 | -0.31 | 5.14472 | 5.14482 | 5.11871 | 0 |
| 1735171020 | 5.14274 | 0 | 0.01 | 5.14229 | 5.15664 | 5.13327 | 0 |
| 1735084620 | 5.14229 | 0 | 0.07 | 5.138905 | 5.161525 | 5.1302899 | 0 |
| 1734998220 | 5.13882 | 0 | 0.09 | 5.134515 | 5.1575 | 5.1273099 | 0 |
| 1734911820 | 5.134315 | -0 | -0.05 | 5.13676 | 5.14402 | 5.1253 | 0 |
| 1734825420 | 5.13676 | 0 | 0.00 | 5.13676 | 5.13676 | 5.13676 | 0 |
| 1734739020 | 5.13676 | 0 | 0.08 | 5.132725 | 5.15539 | 5.112135 | 0 |
| 1734652620 | 5.1327999 | -0.05 | -0.93 | 5.181895 | 5.18626 | 5.13241 | 0 |
| 1734566220 | 5.18096 | 0.01 | 0.18 | 5.170115 | 5.1859149 | 5.14566 | 0 |
| 1734479820 | 5.171625 | 0.03 | 0.67 | 5.136385 | 5.176465 | 5.13373 | 0 |
| 1734393420 | 5.13709 | 0.01 | 0.28 | 5.12267 | 5.1455399 | 5.118005 | 0 |
| 1734307020 | 5.122925 | 0 | 0.00 | 5.122925 | 5.122925 | 5.122925 | 0 |
| 1734220620 | 5.122925 | 0 | 0.00 | 5.122925 | 5.122925 | 5.122925 | 0 |
| 1734134220 | 5.122925 | -0.05 | -1.00 | 5.174205 | 5.17896 | 5.121105 | 0 |
| 1734047820 | 5.174475 | -0.01 | -0.28 | 5.189765 | 5.199905 | 5.160385 | 0 |
| 1733961420 | 5.189255 | 0.02 | 0.43 | 5.16743 | 5.198295 | 5.161175 | 0 |
| 1733875020 | 5.167245 | 0.02 | 0.48 | 5.14279 | 5.17501 | 5.140145 | 0 |
| 1733788620 | 5.14259 | -0.01 | -0.13 | 5.14981 | 5.1583 | 5.137545 | 0 |
| 1733702220 | 5.149425 | 0.01 | 0.12 | 5.143065 | 5.155305 | 5.143065 | 0 |
| 1733615820 | 5.143065 | 0 | 0.00 | 5.143065 | 5.143065 | 5.143065 | 0 |
| 1733529420 | 5.143065 | 0 | 0.02 | 5.14231 | 5.154675 | 5.1383 | 0 |
| 1733443020 | 5.14215 | -0.03 | -0.57 | 5.1715099 | 5.172485 | 5.13492 | 0 |
| 1733356620 | 5.171735 | -0.01 | -0.11 | 5.17663 | 5.1934699 | 5.16094 | 0 |
| 1733270220 | 5.1775399 | 0.01 | 0.23 | 5.16631 | 5.19274 | 5.16525 | 0 |
| 1733183820 | 5.16565 | -0.01 | -0.27 | 5.17956 | 5.19473 | 5.15926 | 0 |
| 1733097420 | 5.179475 | -0 | -0.01 | 5.17997 | 5.1833 | 5.16338 | 0 |
| 1733011020 | 5.17997 | 0 | 0.00 | 5.17997 | 5.17997 | 5.17997 | 0 |
| 1732924620 | 5.17997 | 0 | 0.06 | 5.1778 | 5.18462 | 5.159125 | 0 |
| 1732838220 | 5.176655 | 0.01 | 0.22 | 5.165845 | 5.183885 | 5.162955 | 0 |
| 1732751820 | 5.1655 | 0 | 0.07 | 5.162035 | 5.17236 | 5.14657 | 0 |
| 1732665420 | 5.16181 | -0.02 | -0.32 | 5.175095 | 5.181685 | 5.149095 | 0 |
| 1732579020 | 5.17843 | -0.04 | -0.70 | 5.215145 | 5.213655 | 5.154535 | 0 |
| 1732492620 | 5.21486 | 0 | 0.00 | 5.21486 | 5.21486 | 5.21486 | 0 |
| 1732406220 | 5.21486 | 0 | 0.00 | 5.21486 | 5.21486 | 5.21486 | 0 |
| 1732319820 | 5.21486 | -0.01 | -0.13 | 5.221955 | 5.255705 | 5.19628 | 0 |
| 1732233420 | 5.22183 | 0.02 | 0.36 | 5.20375 | 5.22694 | 5.19627 | 0 |
| 1732147020 | 5.203115 | 0.02 | 0.32 | 5.185835 | 5.220035 | 5.189335 | 0 |
| 1732060620 | 5.18644 | 0.02 | 0.44 | 5.164665 | 5.203665 | 5.1645 | 0 |
| 1731974220 | 5.16374 | -0.02 | -0.32 | 5.179775 | 5.19154 | 5.15637 | 0 |
| 1731887820 | 5.180075 | 0.01 | 0.17 | 5.171325 | 5.20125 | 5.171325 | 0 |
| 1731801420 | 5.171325 | 0 | 0.00 | 5.171325 | 5.171325 | 5.171325 | 0 |
| 1731715020 | 5.171325 | -0.03 | -0.57 | 5.20033 | 5.198785 | 5.1639 | 0 |
| 1731628620 | 5.200805 | -0.02 | -0.40 | 5.221475 | 5.227495 | 5.19451 | 0 |
| 1731542220 | 5.22151 | -0 | -0.01 | 5.222025 | 5.237125 | 5.193545 | 0 |
| 1731455820 | 5.22212 | -0.04 | -0.84 | 5.265865 | 5.26678 | 5.21901 | 0 |
| 1731369420 | 5.26644 | 0.05 | 0.96 | 5.21661 | 5.272895 | 5.215425 | 0 |
| 1731283020 | 5.2164849 | 0 | 0.09 | 5.21181 | 5.218215 | 5.2036 | 0 |
| 1731196620 | 5.21181 | 0 | 0.00 | 5.21181 | 5.21181 | 5.21181 | 0 |
| 1731110220 | 5.21181 | 0.03 | 0.49 | 5.186895 | 5.220115 | 5.18457 | 0 |
| 1731023820 | 5.186415 | -0.04 | -0.72 | 5.223755 | 5.23796 | 5.17833 | 0 |
| 1730937420 | 5.224145 | 0.03 | 0.55 | 5.19501 | 5.252625 | 5.21823 | 0 |
| 1730851020 | 5.19569 | 0.01 | 0.11 | 5.190365 | 5.205105 | 5.187645 | 0 |
| 1730764620 | 5.1898799 | 0 | 0.01 | 5.1901 | 5.2008599 | 5.155075 | 0 |
| 1730678220 | 5.18946 | -0.01 | -0.25 | 5.202505 | 5.215715 | 5.184735 | 0 |
| 1730591820 | 5.202505 | 0 | 0.00 | 5.202505 | 5.202505 | 5.202505 | 0 |
| 1730505420 | 5.202505 | 0.04 | 0.86 | 5.15806 | 5.2108 | 5.159885 | 0 |
| 1730419020 | 5.15824 | -0.04 | -0.73 | 5.19533 | 5.21212 | 5.149415 | 0 |
| 1730332620 | 5.196245 | -0.02 | -0.44 | 5.21875 | 5.22362 | 5.190125 | 0 |
| 1730246220 | 5.21932 | 0 | 0.06 | 5.21612 | 5.2396 | 5.215 | 0 |
| 1730159820 | 5.216 | 0 | 0.01 | 5.21509 | 5.22541 | 5.2115 | 0 |
| 1730073420 | 5.21524 | -0 | -0.00 | 5.215305 | 5.2231249 | 5.203575 | 0 |
| 1729986960 | 5.215305 | 0 | 0.00 | 5.215305 | 5.215305 | 5.215305 | 0 |
| 1729900620 | 5.215305 | 0.01 | 0.16 | 5.20732 | 5.22295 | 5.20243 | 0 |
| 1729814220 | 5.2070299 | 0 | 0.02 | 5.20697 | 5.2245 | 5.20338 | 0 |
| 1729727820 | 5.20596 | 0.01 | 0.14 | 5.198025 | 5.22834 | 5.197795 | 0 |
| 1729641420 | 5.198445 | 0.01 | 0.25 | 5.18553 | 5.200995 | 5.17295 | 0 |
| 1729555020 | 5.1855 | 0.02 | 0.29 | 5.170005 | 5.1887 | 5.169355 | 0 |
| 1729468620 | 5.170305 | 0 | 0.01 | 5.17004 | 5.17438 | 5.16504 | 0 |
| 1729382220 | 5.17004 | 0 | 0.00 | 5.17004 | 5.17004 | 5.17004 | 0 |
| 1729295820 | 5.17004 | -0.01 | -0.16 | 5.1783849 | 5.19106 | 5.162845 | 0 |
| 1729209420 | 5.178475 | 0.04 | 0.70 | 5.143225 | 5.190125 | 5.143355 | 0 |
| 1729123020 | 5.142455 | -0.01 | -0.23 | 5.15412 | 5.15803 | 5.12513 | 0 |
| 1729036620 | 5.15408 | 0.01 | 0.25 | 5.140375 | 5.156665 | 5.14204 | 0 |
| 1728950220 | 5.1414 | 0.01 | 0.22 | 5.12992 | 5.1502 | 5.120475 | 0 |
| 1728863820 | 5.129965 | 0 | 0.03 | 5.128245 | 5.142165 | 5.127785 | 0 |
| 1728777420 | 5.128245 | 0 | 0.00 | 5.128245 | 5.128245 | 5.128245 | 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
