Hot Features
プレミアム
New Zealand Dollar vs Polish Zloty (NZDPLN)
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 | 0.016475 | 0.776426787313 | 2.1219 | 2.14427 | 2.12476 | 0 | 0 | FX |
| 4 | 0.003005 | 0.140725026576 | 2.13537 | 2.1448 | 2.11897 | 0 | 0 | FX |
| 12 | 0.018965 | 0.894824503046 | 2.11941 | 2.174225 | 2.1101 | 0 | 0 | FX |
| 26 | 0.05592 | 2.68529211916 | 2.082455 | 2.19748 | 1.24183 | 0 | 0 | FX |
| 52 | -0.040965 | -1.8796975231 | 2.17934 | 2.21499 | 1.24183 | 0 | 0 | FX |
| 156 | -0.39877 | -15.7172727613 | 2.537145 | 2.64305 | 0.1234 | 0 | 0 | FX |
| 260 | -0.540895 | -20.1881482643 | 2.67927 | 3.17802 | 0.1234 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 2.136655 | -0 | -0.13 | 2.139115 | 2.138395 | 2.13281 | 0 |
| 1783295820 | 2.13945 | -0 | -0.17 | 2.14161 | 2.14351 | 2.138985 | 0 |
| 1783209360 | 2.143045 | 0 | 0.00 | 2.143045 | 2.143045 | 2.143045 | 0 |
| 1783123020 | 2.143045 | 0.01 | 0.28 | 2.136985 | 2.14427 | 2.1365 | 0 |
| 1783036620 | 2.13705 | -0 | -0.18 | 2.141145 | 2.14078 | 2.132095 | 0 |
| 1782950220 | 2.14085 | 0 | 0.16 | 2.13749 | 2.143145 | 2.136985 | 0 |
| 1782863820 | 2.137425 | 0.02 | 0.73 | 2.1219 | 2.13863 | 2.12476 | 0 |
| 1782777420 | 2.12204 | -0 | -0.11 | 2.12405 | 2.12727 | 2.11897 | 0 |
| 1782691020 | 2.12433 | -0 | -0.01 | 2.12576 | 2.12689 | 2.12188 | 0 |
| 1782604620 | 2.12452 | 0 | 0.00 | 2.12452 | 2.12452 | 2.12452 | 0 |
| 1782518220 | 2.12452 | -0 | -0.14 | 2.127495 | 2.12847 | 2.11964 | 0 |
| 1782431820 | 2.12743 | -0 | -0.17 | 2.130955 | 2.13285 | 2.123735 | 0 |
| 1782345420 | 2.131055 | 0 | 0.01 | 2.131065 | 2.13639 | 2.126125 | 0 |
| 1782259020 | 2.130855 | -0 | -0.22 | 2.13565 | 2.13849 | 2.12976 | 0 |
| 1782172620 | 2.13565 | 0.01 | 0.28 | 2.13 | 2.14285 | 2.128085 | 0 |
| 1782086220 | 2.12962 | -0 | -0.06 | 2.130125 | 2.13299 | 2.125355 | 0 |
| 1781999820 | 2.130955 | 0 | 0.00 | 2.130955 | 2.130955 | 2.130955 | 0 |
| 1781913420 | 2.130955 | -0.01 | -0.37 | 2.13853 | 2.14078 | 2.12896 | 0 |
| 1781827020 | 2.13896 | 0.01 | 0.40 | 2.130925 | 2.143785 | 2.132695 | 0 |
| 1781740620 | 2.13041 | 0 | 0.08 | 2.128705 | 2.13313 | 2.122985 | 0 |
| 1781654220 | 2.1287 | -0.01 | -0.38 | 2.13675 | 2.13407 | 2.12609 | 0 |
| 1781567820 | 2.136875 | -0 | -0.18 | 2.1404 | 2.13969 | 2.133455 | 0 |
| 1781481420 | 2.14071 | -0 | -0.02 | 2.13822 | 2.1441 | 2.13571 | 0 |
| 1781395020 | 2.14106 | 0 | 0.00 | 2.14106 | 2.14106 | 2.14106 | 0 |
| 1781308620 | 2.14106 | 0 | 0.02 | 2.1407949 | 2.141215 | 2.136075 | 0 |
| 1781222220 | 2.14072 | 0 | 0.22 | 2.13605 | 2.144715 | 2.13017 | 0 |
| 1781135820 | 2.13597 | 0 | 0.03 | 2.136005 | 2.142245 | 2.134055 | 0 |
| 1781049420 | 2.1354 | 0 | 0.00 | 2.13537 | 2.1448 | 2.13472 | 0 |
| 1780963020 | 2.135395 | -0 | -0.05 | 2.136315 | 2.144645 | 2.134835 | 0 |
| 1780876620 | 2.136495 | 0 | 0.05 | 2.132995 | 2.136835 | 2.129605 | 0 |
| 1780790220 | 2.135365 | 0 | 0.00 | 2.135365 | 2.135365 | 2.135365 | 0 |
| 1780703820 | 2.135365 | -0.01 | -0.30 | 2.14174 | 2.140975 | 2.1326299 | 0 |
| 1780617420 | 2.1417799 | -0 | -0.16 | 2.145435 | 2.14712 | 2.13925 | 0 |
| 1780531020 | 2.145215 | -0.01 | -0.62 | 2.15868 | 2.1578 | 2.142725 | 0 |
| 1780444620 | 2.158565 | -0 | -0.10 | 2.161015 | 2.161085 | 2.15326 | 0 |
| 1780358220 | 2.1607949 | -0.01 | -0.53 | 2.172365 | 2.169275 | 2.15788 | 0 |
| 1780271820 | 2.17236 | -0 | -0.04 | 2.16712 | 2.17359 | 2.167005 | 0 |
| 1780185420 | 2.173275 | 0 | 0.00 | 2.173275 | 2.173275 | 2.173275 | 0 |
| 1780099020 | 2.173275 | 0.02 | 0.77 | 2.15636 | 2.174225 | 2.16061 | 0 |
| 1780012620 | 2.156655 | 0.01 | 0.42 | 2.14724 | 2.15725 | 2.14381 | 0 |
| 1779926220 | 2.1476799 | 0.02 | 0.99 | 2.126575 | 2.15018 | 2.134845 | 0 |
| 1779839820 | 2.126595 | -0.01 | -0.24 | 2.131435 | 2.129985 | 2.123775 | 0 |
| 1779753420 | 2.1316099 | -0.01 | -0.29 | 2.13775 | 2.139475 | 2.13145 | 0 |
| 1779667020 | 2.1377799 | 0 | 0.04 | 2.13899 | 2.14173 | 2.13695 | 0 |
| 1779580620 | 2.13695 | 0 | 0.00 | 2.13695 | 2.13695 | 2.13695 | 0 |
| 1779494220 | 2.13695 | -0.01 | -0.39 | 2.145625 | 2.1469649 | 2.136725 | 0 |
| 1779407820 | 2.14535 | 0 | 0.10 | 2.143085 | 2.14783 | 2.140305 | 0 |
| 1779321420 | 2.14314 | 0.01 | 0.34 | 2.1356799 | 2.146875 | 2.137195 | 0 |
| 1779235020 | 2.135925 | -0 | -0.07 | 2.137645 | 2.139515 | 2.130185 | 0 |
| 1779148620 | 2.1375 | 0 | 0.20 | 2.1335799 | 2.141735 | 2.132745 | 0 |
| 1779062220 | 2.1332049 | -0 | -0.03 | 2.139255 | 2.139255 | 2.132925 | 0 |
| 1778975820 | 2.133915 | 0 | 0.00 | 2.133915 | 2.133915 | 2.133915 | 0 |
| 1778889420 | 2.133915 | -0.01 | -0.65 | 2.147715 | 2.144585 | 2.13113 | 0 |
| 1778803020 | 2.14785 | -0 | -0.07 | 2.1495099 | 2.15551 | 2.1467649 | 0 |
| 1778716620 | 2.149265 | -0.01 | -0.35 | 2.15685 | 2.15545 | 2.14909 | 0 |
| 1778630220 | 2.15682 | 0.01 | 0.48 | 2.146985 | 2.15874 | 2.14549 | 0 |
| 1778543820 | 2.14658 | 0 | 0.16 | 2.14322 | 2.14753 | 2.14084 | 0 |
| 1778457420 | 2.143185 | -0 | -0.10 | 2.143785 | 2.14805 | 2.1382 | 0 |
| 1778370960 | 2.14526 | 0 | 0.00 | 2.14526 | 2.14526 | 2.14526 | 0 |
| 1778284620 | 2.14526 | 0 | 0.15 | 2.142375 | 2.146095 | 2.139595 | 0 |
| 1778198220 | 2.14201 | -0 | -0.15 | 2.14538 | 2.150105 | 2.14108 | 0 |
| 1778111820 | 2.145315 | 0.01 | 0.32 | 2.138575 | 2.153415 | 2.14306 | 0 |
| 1778025420 | 2.138465 | -0 | -0.00 | 2.13842 | 2.14274 | 2.134115 | 0 |
| 1777939020 | 2.138505 | 0 | 0.03 | 2.137655 | 2.1435 | 2.135215 | 0 |
| 1777852620 | 2.13786 | 0 | 0.12 | 2.13216 | 2.14074 | 2.13116 | 0 |
| 1777766220 | 2.13536 | 0 | 0.00 | 2.13536 | 2.13536 | 2.13536 | 0 |
| 1777679820 | 2.13536 | -0.01 | -0.37 | 2.1435749 | 2.14039 | 2.13277 | 0 |
| 1777593420 | 2.143255 | 0.01 | 0.67 | 2.12902 | 2.1442 | 2.127775 | 0 |
| 1777507020 | 2.12889 | -0.01 | -0.25 | 2.13503 | 2.132475 | 2.124155 | 0 |
| 1777420620 | 2.13414 | -0.01 | -0.29 | 2.14105 | 2.14177 | 2.13154 | 0 |
| 1777334220 | 2.14035 | 0.01 | 0.56 | 2.128415 | 2.143855 | 2.129245 | 0 |
| 1777247820 | 2.128335 | 0 | 0.00 | 2.12834 | 2.13061 | 2.1237499 | 0 |
| 1777161420 | 2.12824 | 0 | 0.00 | 2.12824 | 2.12824 | 2.12824 | 0 |
| 1777075020 | 2.12824 | 0 | 0.14 | 2.12538 | 2.1302249 | 2.122705 | 0 |
| 1776988620 | 2.1253099 | -0.02 | -0.73 | 2.141085 | 2.1408999 | 2.123625 | 0 |
| 1776902220 | 2.14087 | 0.01 | 0.57 | 2.12809 | 2.143465 | 2.129625 | 0 |
| 1776815820 | 2.12865 | 0.01 | 0.39 | 2.12052 | 2.129695 | 2.121845 | 0 |
| 1776729420 | 2.120295 | 0.01 | 0.33 | 2.11382 | 2.12313 | 2.1101 | 0 |
| 1776642960 | 2.113365 | 0 | 0.00 | 2.113365 | 2.113365 | 2.113365 | 0 |
| 1776556560 | 2.113365 | 0 | 0.00 | 2.113365 | 2.113365 | 2.113365 | 0 |
| 1776470220 | 2.113365 | -0 | -0.23 | 2.12062 | 2.118995 | 2.11039 | 0 |
| 1776383820 | 2.1183 | -0 | -0.10 | 2.12062 | 2.1231399 | 2.118085 | 0 |
| 1776297420 | 2.12037 | 0 | 0.01 | 2.12012 | 2.1257799 | 2.11796 | 0 |
| 1776211020 | 2.120085 | 0 | 0.02 | 2.1194099 | 2.126855 | 2.116505 | 0 |
| 1776124620 | 2.119735 | 0 | 0.15 | 2.116645 | 2.123055 | 2.1166299 | 0 |
| 1776038220 | 2.11661 | -0 | -0.00 | 2.115465 | 2.12937 | 2.11396 | 0 |
| 1775951820 | 2.11669 | 0 | 0.00 | 2.11669 | 2.11669 | 2.11669 | 0 |
| 1775865420 | 2.11669 | -0.01 | -0.42 | 2.126015 | 2.12724 | 2.11523 | 0 |
| 1775779020 | 2.125605 | 0 | 0.00 | 2.125825 | 2.133525 | 2.12499 | 0 |
| 1775692620 | 2.125605 | 0.01 | 0.30 | 2.118125 | 2.128875 | 2.11901 | 0 |
| 1775606220 | 2.1192 | 0.01 | 0.30 | 2.11302 | 2.124615 | 2.10337 | 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。
