Hot Features
プレミアム
Japanese Yen vs Polish Zloty (JPYPLN)
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 | -4.38E-5 | -0.188017531132 | 0.0232957 | 0.023389 | 0.0231233 | 0 | 0 | FX |
| 4 | 0.0002752 | 1.19773509686 | 0.0229767 | 0.0234209 | 0.0227376 | 0 | 0 | FX |
| 12 | 0.0004669 | 2.04915514593 | 0.022785 | 0.0234209 | 0.0225336 | 0 | 0 | FX |
| 26 | 0.0003441 | 1.50210845214 | 0.0229078 | 0.0236547 | 0.0224828 | 0 | 0 | FX |
| 52 | -0.0016573 | -6.65336502176 | 0.0249092 | 0.0251812 | 0.0224828 | 0 | 0 | FX |
| 156 | -0.0048551 | -17.2736329028 | 0.028107 | 0.57811 | 0.0224828 | 0 | 0 | FX |
| 260 | -0.0109813 | -32.0779243541 | 0.0342332 | 0.57811 | 0.0224828 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 0.0232519 | -3.0E-6 | -0.01 | 0.0232548 | 0.0232781 | 0.0232139 | 0 |
| 1783036620 | 0.0232544 | 4.5E-5 | 0.19 | 0.023211 | 0.0233348 | 0.0231933 | 0 |
| 1782950220 | 0.0232092 | 4.5E-5 | 0.19 | 0.0231579 | 0.0232303 | 0.0231465 | 0 |
| 1782863820 | 0.0231646 | -2.7E-5 | -0.12 | 0.0231975 | 0.0232636 | 0.0231233 | 0 |
| 1782777420 | 0.0231912 | -8.3E-5 | -0.36 | 0.0232815 | 0.0232922 | 0.0231682 | 0 |
| 1782691020 | 0.0232739 | -2.2E-5 | -0.09 | 0.0232957 | 0.0232957 | 0.0232449 | 0 |
| 1782604620 | 0.0232957 | 0 | 0.00 | 0.0232957 | 0.0233029 | 0.0232957 | 0 |
| 1782518220 | 0.0232957 | -1.2E-5 | -0.05 | 0.0233038 | 0.0233307 | 0.0231954 | 0 |
| 1782431820 | 0.0233074 | -3.2E-5 | -0.14 | 0.023348 | 0.0233707 | 0.0232622 | 0 |
| 1782345420 | 0.0233389 | 5.6E-5 | 0.24 | 0.023289 | 0.0234209 | 0.0232852 | 0 |
| 1782259020 | 0.0232824 | 0.0001326 | 0.57 | 0.0231462 | 0.0233199 | 0.0231516 | 0 |
| 1782172620 | 0.0231498 | 0.0001388 | 0.60 | 0.0230086 | 0.0231905 | 0.0229754 | 0 |
| 1782086220 | 0.023011 | 2.0E-6 | 0.01 | 0.0230071 | 0.0230535 | 0.0229931 | 0 |
| 1781999820 | 0.0230086 | 0 | 0.00 | 0.0230086 | 0.0230086 | 0.0230086 | 0 |
| 1781913420 | 0.0230086 | -2.8E-5 | -0.12 | 0.0230395 | 0.0231466 | 0.0230004 | 0 |
| 1781827020 | 0.0230369 | 6.2E-5 | 0.27 | 0.0229752 | 0.0231067 | 0.0229119 | 0 |
| 1781740620 | 0.0229748 | 0.00022 | 0.97 | 0.0227584 | 0.0230279 | 0.0227576 | 0 |
| 1781654220 | 0.0227548 | -0.00013 | -0.57 | 0.022885 | 0.0229242 | 0.0227376 | 0 |
| 1781567820 | 0.0228848 | 3.0E-5 | 0.13 | 0.0228568 | 0.0228928 | 0.0227968 | 0 |
| 1781481420 | 0.0228547 | -4.7E-5 | -0.21 | 0.0229017 | 0.0230916 | 0.0228517 | 0 |
| 1781395020 | 0.0229017 | 0 | 0.00 | 0.0229017 | 0.0230916 | 0.0229017 | 0 |
| 1781308620 | 0.0229017 | -1.9E-5 | -0.08 | 0.0229221 | 0.0229473 | 0.0228725 | 0 |
| 1781222220 | 0.0229212 | -4.4E-5 | -0.19 | 0.0229611 | 0.0230803 | 0.0229094 | 0 |
| 1781135820 | 0.022965 | 3.7E-5 | 0.16 | 0.0229313 | 0.0229855 | 0.022873 | 0 |
| 1781049420 | 0.0229279 | -4.6E-5 | -0.20 | 0.022975 | 0.0229436 | 0.022845 | 0 |
| 1780963020 | 0.0229744 | -1.9E-5 | -0.08 | 0.0229965 | 0.0230767 | 0.0229265 | 0 |
| 1780876620 | 0.0229933 | 1.7E-5 | 0.07 | 0.0229767 | 0.0231781 | 0.0229358 | 0 |
| 1780790220 | 0.0229767 | 0 | 0.00 | 0.0229767 | 0.0229767 | 0.0229767 | 0 |
| 1780703820 | 0.0229767 | 0.0001676 | 0.73 | 0.0228101 | 0.0230132 | 0.0227368 | 0 |
| 1780617420 | 0.0228091 | -4.7E-5 | -0.21 | 0.0228501 | 0.0228767 | 0.0227699 | 0 |
| 1780531020 | 0.0228562 | 6.8E-5 | 0.30 | 0.0227866 | 0.0229037 | 0.0227891 | 0 |
| 1780444620 | 0.0227885 | -2.1E-5 | -0.09 | 0.022806 | 0.0228006 | 0.0227396 | 0 |
| 1780358220 | 0.0228095 | 1.7E-5 | 0.07 | 0.0227929 | 0.022868 | 0.0227506 | 0 |
| 1780271820 | 0.0227921 | 2.4E-5 | 0.11 | 0.0227685 | 0.0227945 | 0.0227615 | 0 |
| 1780185420 | 0.0227685 | -1.1E-5 | -0.05 | 0.0227791 | 0.0227791 | 0.0227685 | 0 |
| 1780099020 | 0.0227791 | 1.0E-6 | 0.00 | 0.0227775 | 0.0228543 | 0.0227334 | 0 |
| 1780012620 | 0.0227778 | -6.4E-5 | -0.28 | 0.0228423 | 0.0229209 | 0.0227711 | 0 |
| 1779926220 | 0.0228414 | -1.9E-5 | -0.08 | 0.0228598 | 0.0228725 | 0.0227865 | 0 |
| 1779839820 | 0.0228602 | -1.7E-5 | -0.07 | 0.0228768 | 0.0229042 | 0.0228269 | 0 |
| 1779753420 | 0.0228771 | -2.5E-5 | -0.11 | 0.0229005 | 0.0229233 | 0.0228604 | 0 |
| 1779667020 | 0.0229022 | -4.3E-5 | -0.19 | 0.0229454 | 0.0229458 | 0.0228992 | 0 |
| 1779580620 | 0.0229454 | 0 | 0.00 | 0.0229454 | 0.0229454 | 0.0229382 | 0 |
| 1779494220 | 0.0229454 | -1.0E-5 | -0.04 | 0.0229531 | 0.0230116 | 0.022929 | 0 |
| 1779407820 | 0.0229554 | -3.2E-5 | -0.14 | 0.0229875 | 0.0230484 | 0.0229433 | 0 |
| 1779321420 | 0.0229877 | -3.6E-5 | -0.16 | 0.0230267 | 0.0230955 | 0.0229802 | 0 |
| 1779235020 | 0.0230237 | 0.0001168 | 0.51 | 0.0229058 | 0.023085 | 0.0229005 | 0 |
| 1779148620 | 0.0229069 | -0.00012 | -0.52 | 0.023027 | 0.0230124 | 0.0228981 | 0 |
| 1779062220 | 0.0230271 | 2.1E-5 | 0.09 | 0.0230469 | 0.0230711 | 0.0230116 | 0 |
| 1778975820 | 0.0230064 | 0 | 0.00 | 0.0230064 | 0.0230064 | 0.0230064 | 0 |
| 1778889420 | 0.0230064 | 3.0E-5 | 0.13 | 0.0229782 | 0.0230715 | 0.0229826 | 0 |
| 1778803020 | 0.0229766 | 2.0E-5 | 0.09 | 0.0229553 | 0.0229959 | 0.0229086 | 0 |
| 1778716620 | 0.0229562 | -2.8E-5 | -0.12 | 0.0229845 | 0.0230387 | 0.0229554 | 0 |
| 1778630220 | 0.0229845 | 9.5E-5 | 0.42 | 0.0228913 | 0.023004 | 0.0228633 | 0 |
| 1778543820 | 0.0228896 | -7.5E-5 | -0.33 | 0.0229639 | 0.0229832 | 0.022878 | 0 |
| 1778457420 | 0.0229648 | 1.5E-5 | 0.07 | 0.0229498 | 0.0230436 | 0.022937 | 0 |
| 1778370960 | 0.0229498 | 0 | 0.00 | 0.0229498 | 0.0229542 | 0.0229498 | 0 |
| 1778284620 | 0.0229498 | -5.2E-5 | -0.23 | 0.02299 | 0.0229988 | 0.0229224 | 0 |
| 1778198220 | 0.0230014 | -2.8E-5 | -0.12 | 0.0230203 | 0.023058 | 0.0229439 | 0 |
| 1778111820 | 0.0230291 | 5.4E-5 | 0.24 | 0.0229757 | 0.0233152 | 0.0229543 | 0 |
| 1778025420 | 0.0229748 | -0.000193 | -0.83 | 0.0231676 | 0.0231869 | 0.0229676 | 0 |
| 1777939020 | 0.0231678 | 9.2E-5 | 0.40 | 0.0230692 | 0.023225 | 0.0230681 | 0 |
| 1777852620 | 0.0230755 | 2.6E-5 | 0.11 | 0.0231235 | 0.0231262 | 0.0230464 | 0 |
| 1777766220 | 0.0230499 | 0 | 0.00 | 0.0230499 | 0.0230499 | 0.0230499 | 0 |
| 1777679820 | 0.0230499 | -6.0E-5 | -0.26 | 0.0231152 | 0.0232963 | 0.0230073 | 0 |
| 1777593420 | 0.0231102 | 0.000355 | 1.56 | 0.0227518 | 0.0233609 | 0.0226984 | 0 |
| 1777507020 | 0.0227552 | 2.3E-5 | 0.10 | 0.0227334 | 0.0228027 | 0.0227118 | 0 |
| 1777420620 | 0.0227325 | 7.0E-6 | 0.03 | 0.0227318 | 0.0228446 | 0.0227212 | 0 |
| 1777334220 | 0.0227252 | 7.0E-6 | 0.03 | 0.0227182 | 0.0227572 | 0.0226884 | 0 |
| 1777247820 | 0.0227185 | 5.0E-6 | 0.02 | 0.0228082 | 0.022809 | 0.0227059 | 0 |
| 1777161420 | 0.0227138 | 0 | 0.00 | 0.0227138 | 0.0227138 | 0.0227138 | 0 |
| 1777075020 | 0.0227138 | -1.6E-5 | -0.07 | 0.0227296 | 0.0227469 | 0.0226932 | 0 |
| 1776988620 | 0.0227299 | -1.1E-5 | -0.05 | 0.0227356 | 0.0227792 | 0.0226918 | 0 |
| 1776902220 | 0.022741 | 9.5E-5 | 0.42 | 0.02264 | 0.0227457 | 0.022615 | 0 |
| 1776815820 | 0.022646 | 4.4E-5 | 0.19 | 0.0226032 | 0.0226806 | 0.022587 | 0 |
| 1776729420 | 0.0226024 | -5.7E-5 | -0.25 | 0.0226401 | 0.0226806 | 0.0225905 | 0 |
| 1776642960 | 0.0226595 | 0 | 0.00 | 0.0226595 | 0.0226595 | 0.0226595 | 0 |
| 1776556560 | 0.0226595 | 3.0E-6 | 0.01 | 0.0226595 | 0.0227456 | 0.0226595 | 0 |
| 1776470220 | 0.0226563 | 5.0E-5 | 0.22 | 0.0225865 | 0.0226706 | 0.0225336 | 0 |
| 1776383820 | 0.0226059 | 1.6E-5 | 0.07 | 0.0225865 | 0.0226582 | 0.0225716 | 0 |
| 1776297420 | 0.0225896 | -2.8E-5 | -0.12 | 0.0226188 | 0.0226619 | 0.0225559 | 0 |
| 1776211020 | 0.0226177 | -6.0E-5 | -0.26 | 0.0226675 | 0.0226867 | 0.0226125 | 0 |
| 1776124620 | 0.0226782 | -0.000163 | -0.71 | 0.0228427 | 0.0228188 | 0.0226278 | 0 |
| 1776038220 | 0.0228408 | 5.6E-5 | 0.25 | 0.022785 | 0.0229712 | 0.022785 | 0 |
| 1775951820 | 0.022785 | 0 | 0.00 | 0.022785 | 0.022785 | 0.022785 | 0 |
| 1775865420 | 0.022785 | -5.2E-5 | -0.23 | 0.0228327 | 0.0228633 | 0.0227159 | 0 |
| 1775779020 | 0.0228371 | -0.000166 | -0.72 | 0.0230085 | 0.0230118 | 0.0228015 | 0 |
| 1775692620 | 0.0230027 | 2.5E-5 | 0.11 | 0.0229836 | 0.0230676 | 0.0229343 | 0 |
| 1775606220 | 0.0229773 | -0.000181 | -0.78 | 0.023158 | 0.0231783 | 0.0229737 | 0 |
| 1775519820 | 0.0231587 | -0.000103 | -0.44 | 0.0232568 | 0.0232697 | 0.0230997 | 0 |
| 1775433420 | 0.0232614 | -5.0E-6 | -0.02 | 0.0232665 | 0.0232799 | 0.0232382 | 0 |
| 1775347020 | 0.0232665 | 1.2E-5 | 0.05 | 0.0232543 | 0.0232665 | 0.0232435 | 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。
