Hot Features
プレミアム
Polish Zloty vs Brazilian Real (PLNBRL)
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 | 0.0087376 | 0.629171385548 | 1.3887472 | 1.4243289 | 1.3844351 | 0 | 0 | FX |
| 4 | 0.0104635 | 0.754386396229 | 1.3870213 | 1.4243289 | 1.3626544 | 0 | 0 | FX |
| 12 | -0.0152084 | -1.07655363528 | 1.4126932 | 1.4571219 | 1.3457562 | 0 | 0 | FX |
| 26 | -0.1179855 | -7.78540496637 | 1.5154703 | 1.5676774 | 1.3457562 | 0 | 0 | FX |
| 52 | -0.1000332 | -6.67993306257 | 1.497518 | 1.5676774 | 1.3457562 | 0 | 0 | FX |
| 156 | 0.2172821 | 18.4105747259 | 1.1802027 | 1.645546 | 1.1007373 | 0 | 0 | FX |
| 260 | 0.215806 | 18.2626615625 | 1.1816788 | 1.645546 | 1.0298225 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781135820 | 1.408666 | -0 | -0.21 | 1.4124517 | 1.422115 | 1.4042121 | 0 |
| 1781049420 | 1.411571 | -0 | -0.17 | 1.4153905 | 1.4243288 | 1.4070737 | 0 |
| 1780963020 | 1.4139796 | 0.01 | 0.67 | 1.4047592 | 1.4238126 | 1.3954861 | 0 |
| 1780876620 | 1.4046319 | -0 | -0.16 | 1.4040322 | 1.4068284 | 1.4038274 | 0 |
| 1780790220 | 1.4068284 | 0 | 0.00 | 1.4068284 | 1.4068284 | 1.4068284 | 0 |
| 1780703820 | 1.4068284 | 0.02 | 1.41 | 1.3880302 | 1.4104256 | 1.3880923 | 0 |
| 1780617420 | 1.3872256 | -0 | -0.15 | 1.3887472 | 1.3967114 | 1.3844351 | 0 |
| 1780531020 | 1.3892779 | 0.01 | 0.83 | 1.378597 | 1.4018416 | 1.3693709 | 0 |
| 1780444620 | 1.3777971 | -0.01 | -0.48 | 1.3836464 | 1.3912785 | 1.3760687 | 0 |
| 1780358220 | 1.3844661 | -0 | -0.24 | 1.388514 | 1.3928305 | 1.3769183 | 0 |
| 1780271820 | 1.3877495 | -0.01 | -0.40 | 1.389939 | 1.393283 | 1.3874905 | 0 |
| 1780185420 | 1.393283 | 0 | 0.00 | 1.393283 | 1.393283 | 1.393283 | 0 |
| 1780099020 | 1.393283 | 0 | 0.01 | 1.3930969 | 1.4055276 | 1.3847396 | 0 |
| 1780012620 | 1.3930904 | 0 | 0.05 | 1.3931174 | 1.4029296 | 1.3848274 | 0 |
| 1779926220 | 1.3924259 | 0.01 | 0.45 | 1.3869457 | 1.4058934 | 1.3795688 | 0 |
| 1779839820 | 1.3861476 | 0.01 | 0.54 | 1.3788237 | 1.3931693 | 1.3754947 | 0 |
| 1779753420 | 1.3787635 | -0 | -0.25 | 1.3799456 | 1.3850905 | 1.3734726 | 0 |
| 1779667020 | 1.3822469 | -0 | -0.02 | 1.3831974 | 1.3831974 | 1.3815663 | 0 |
| 1779580620 | 1.3825677 | 0 | 0.00 | 1.3825677 | 1.3825677 | 1.3825677 | 0 |
| 1779494220 | 1.3825677 | 0.01 | 0.56 | 1.374096 | 1.3875456 | 1.3664566 | 0 |
| 1779407820 | 1.3749345 | 0 | 0.19 | 1.3732717 | 1.3820971 | 1.3629532 | 0 |
| 1779321420 | 1.3723421 | -0.01 | -0.72 | 1.3803162 | 1.3873469 | 1.3681939 | 0 |
| 1779235020 | 1.3823479 | 0.01 | 0.38 | 1.3763645 | 1.3896703 | 1.3668269 | 0 |
| 1779148620 | 1.3771701 | -0.01 | -0.47 | 1.3843455 | 1.3907936 | 1.3707 | 0 |
| 1779062220 | 1.3837091 | -0.01 | -0.62 | 1.3862175 | 1.3923982 | 1.3835968 | 0 |
| 1778975820 | 1.3923982 | 0 | 0.00 | 1.3923982 | 1.3923982 | 1.3923982 | 0 |
| 1778889420 | 1.3923982 | 0.02 | 1.21 | 1.3749585 | 1.4009437 | 1.3626544 | 0 |
| 1778803020 | 1.3757904 | -0.01 | -0.77 | 1.3870213 | 1.388875 | 1.3712819 | 0 |
| 1778716620 | 1.3864981 | 0.03 | 2.33 | 1.3558726 | 1.3912363 | 1.3457562 | 0 |
| 1778630220 | 1.3548872 | -0.01 | -0.62 | 1.362825 | 1.3652905 | 1.3495275 | 0 |
| 1778543820 | 1.3633233 | -0 | -0.07 | 1.3651845 | 1.3733204 | 1.3568225 | 0 |
| 1778457420 | 1.364337 | -0 | -0.21 | 1.3644078 | 1.3671781 | 1.3640796 | 0 |
| 1778370960 | 1.3671781 | 0 | 0.00 | 1.3671781 | 1.3671781 | 1.3671781 | 0 |
| 1778284620 | 1.3671781 | -0 | -0.26 | 1.370766 | 1.3733366 | 1.3597297 | 0 |
| 1778198220 | 1.370719 | 0 | 0.04 | 1.3694665 | 1.3826039 | 1.3644909 | 0 |
| 1778111820 | 1.370188 | 0.01 | 0.73 | 1.3585685 | 1.3790111 | 1.356417 | 0 |
| 1778025420 | 1.3602764 | -0.01 | -0.66 | 1.3683528 | 1.3688831 | 1.351158 | 0 |
| 1777939020 | 1.3693226 | -0 | -0.02 | 1.368787 | 1.3773685 | 1.3617907 | 0 |
| 1777852620 | 1.3695957 | -0.01 | -0.73 | 1.3699874 | 1.3796261 | 1.3691764 | 0 |
| 1777766220 | 1.379626 | 0 | 0.00 | 1.379626 | 1.379626 | 1.379626 | 0 |
| 1777679820 | 1.379626 | 0.01 | 0.70 | 1.3682821 | 1.3805498 | 1.3644436 | 0 |
| 1777593420 | 1.3700772 | -0.01 | -0.43 | 1.3777546 | 1.3799453 | 1.3630809 | 0 |
| 1777507020 | 1.3760436 | -0 | -0.14 | 1.3772172 | 1.3865206 | 1.3682634 | 0 |
| 1777420620 | 1.3779668 | -0 | -0.27 | 1.3807147 | 1.3893745 | 1.3697445 | 0 |
| 1777334220 | 1.3816433 | 0.01 | 0.54 | 1.3742671 | 1.3902777 | 1.373539 | 0 |
| 1777247820 | 1.3742135 | -0.01 | -0.71 | 1.3742135 | 1.3839913 | 1.3742135 | 0 |
| 1777161420 | 1.3839913 | 0 | 0.00 | 1.3839913 | 1.3839913 | 1.3839913 | 0 |
| 1777075020 | 1.3839913 | -0 | -0.12 | 1.3856268 | 1.3997904 | 1.3748176 | 0 |
| 1776988620 | 1.3856186 | 0.01 | 0.73 | 1.3745585 | 1.3909182 | 1.3645044 | 0 |
| 1776902220 | 1.375604 | -0.01 | -0.92 | 1.3889126 | 1.3923468 | 1.3705379 | 0 |
| 1776815820 | 1.3883721 | 0.01 | 0.62 | 1.3796531 | 1.3885605 | 1.3749102 | 0 |
| 1776729420 | 1.3798308 | -0.01 | -0.37 | 1.3886995 | 1.4029875 | 1.3790176 | 0 |
| 1776642960 | 1.3850179 | 0 | 0.00 | 1.3850179 | 1.3850179 | 1.3850179 | 0 |
| 1776556560 | 1.3850179 | -0 | -0.01 | 1.3850179 | 1.3850179 | 1.3850179 | 0 |
| 1776470220 | 1.385116 | -0 | -0.15 | 1.3922303 | 1.395314 | 1.3844355 | 0 |
| 1776383820 | 1.3872282 | -0 | -0.35 | 1.3922303 | 1.3930164 | 1.3842524 | 0 |
| 1776297420 | 1.3920544 | 0 | 0.23 | 1.3871896 | 1.3937757 | 1.3828597 | 0 |
| 1776211020 | 1.3888619 | 0 | 0.36 | 1.3833975 | 1.394662 | 1.3802131 | 0 |
| 1776124620 | 1.3839257 | 0.01 | 0.84 | 1.3734378 | 1.3885843 | 1.3726409 | 0 |
| 1776038220 | 1.3724369 | -0.01 | -0.46 | 1.3709865 | 1.3787272 | 1.3709865 | 0 |
| 1775951820 | 1.3787272 | 0 | 0.00 | 1.3787272 | 1.3787272 | 1.3787272 | 0 |
| 1775865420 | 1.3787272 | -0.02 | -1.72 | 1.4022228 | 1.4110055 | 1.3784367 | 0 |
| 1775779020 | 1.4028653 | 0 | 0.34 | 1.3980677 | 1.4116934 | 1.3958588 | 0 |
| 1775692620 | 1.398168 | -0.01 | -1.00 | 1.4133129 | 1.4236224 | 1.3959414 | 0 |
| 1775606220 | 1.4123378 | 0.02 | 1.66 | 1.3903866 | 1.4132748 | 1.3864321 | 0 |
| 1775519820 | 1.389334 | 0 | 0.07 | 1.3890628 | 1.4022674 | 1.3892528 | 0 |
| 1775433420 | 1.3883386 | 0 | 0.00 | 1.3882266 | 1.3883386 | 1.3882266 | 0 |
| 1775347020 | 1.3882737 | 0 | 0.00 | 1.3882737 | 1.3882737 | 1.3882737 | 0 |
| 1775260620 | 1.3882737 | -0 | -0.25 | 1.3925561 | 1.3933281 | 1.3861106 | 0 |
| 1775174220 | 1.3917678 | -0 | -0.22 | 1.3940785 | 1.4037059 | 1.3834827 | 0 |
| 1775087820 | 1.394889 | -0.01 | -0.49 | 1.4012334 | 1.4093744 | 1.3927489 | 0 |
| 1775001420 | 1.401785 | -0 | -0.30 | 1.4068905 | 1.4096949 | 1.3927137 | 0 |
| 1774915020 | 1.4060174 | -0.01 | -0.41 | 1.4059244 | 1.4160539 | 1.3969969 | 0 |
| 1774828620 | 1.4117796 | 0 | 0.00 | 1.4117796 | 1.4117796 | 1.4117796 | 0 |
| 1774742220 | 1.4117796 | 0 | 0.00 | 1.4117796 | 1.4117796 | 1.4117796 | 0 |
| 1774655820 | 1.4117796 | -0 | -0.02 | 1.4122786 | 1.4161623 | 1.4049211 | 0 |
| 1774569420 | 1.4120523 | -0 | -0.32 | 1.4165755 | 1.4218803 | 1.408233 | 0 |
| 1774483020 | 1.4166185 | -0.01 | -0.45 | 1.4240926 | 1.4329939 | 1.4100957 | 0 |
| 1774396620 | 1.4229537 | -0 | -0.24 | 1.4261921 | 1.4367366 | 1.415418 | 0 |
| 1774310220 | 1.4263545 | -0.01 | -0.83 | 1.436155 | 1.4571219 | 1.4243297 | 0 |
| 1774223820 | 1.4382987 | 0 | 0.00 | 1.4382987 | 1.4382987 | 1.4382987 | 0 |
| 1774137420 | 1.4382987 | 0 | 0.00 | 1.4382987 | 1.4382987 | 1.4382987 | 0 |
| 1774051020 | 1.4382987 | 0.02 | 1.53 | 1.4155635 | 1.4392795 | 1.4091973 | 0 |
| 1773964620 | 1.4165787 | 0.01 | 0.37 | 1.4126932 | 1.4253269 | 1.4021585 | 0 |
| 1773878220 | 1.4113388 | 0 | 0.31 | 1.406076 | 1.4133929 | 1.4012913 | 0 |
| 1773791820 | 1.4069437 | -0.01 | -0.36 | 1.4096819 | 1.416609 | 1.4033794 | 0 |
| 1773705420 | 1.4120562 | -0.01 | -0.69 | 1.4275412 | 1.4499657 | 1.4088347 | 0 |
| 1773619020 | 1.4219365 | 0 | 0.00 | 1.4219365 | 1.4219365 | 1.4219365 | 0 |
| 1773532620 | 1.4219365 | 0 | 0.00 | 1.4219365 | 1.4219365 | 1.4219365 | 0 |
| 1773446220 | 1.4219365 | 0.01 | 0.48 | 1.4155121 | 1.4226825 | 1.40182 | 0 |
| 1773359820 | 1.4151457 | 0 | 0.26 | 1.4109071 | 1.4174689 | 1.3979446 | 0 |
| 1773273420 | 1.4115017 | 0.01 | 0.44 | 1.4051482 | 1.4207493 | 1.4061859 | 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。
