Hot Features
プレミアム
Polish Zloty vs Czech Koruna (PLNCZK)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0518 | -0.861767788518 | 6.0109 | 6.04695 | 5.94655 | 0 | 0 | FX |
| 4 | -0.02935 | -0.490110128664 | 5.98845 | 6.05745 | 5.94655 | 0 | 0 | FX |
| 12 | 0.0873 | 1.48676726047 | 5.8718 | 6.05745 | 5.866 | 0 | 0 | FX |
| 26 | 0.1006 | 1.71716309636 | 5.8585 | 6.05745 | 5.7962 | 0 | 0 | FX |
| 52 | 0.0779 | 1.32455961368 | 5.8812 | 6.05745 | 5.6432 | 0 | 0 | FX |
| 156 | 0.67205 | 12.7112472929 | 5.28705 | 6.05745 | 2.771722 | 0 | 0 | FX |
| 260 | 0.04635 | 0.783899200879 | 5.91275 | 6.19965 | 2.771722 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741651020 | 5.9612 | -0.02 | -0.31 | 5.9872 | 5.9774 | 5.94655 | 0 |
| 1741564620 | 5.9795 | 0 | 0.00 | 5.9795 | 5.9795 | 5.9795 | 0 |
| 1741478220 | 5.9795 | 0 | 0.00 | 5.9795 | 5.9795 | 5.9795 | 0 |
| 1741391820 | 5.9795 | -0.02 | -0.30 | 6.00005 | 6.0084 | 5.9654 | 0 |
| 1741305420 | 5.99755 | -0.02 | -0.28 | 6.01485 | 6.0166 | 5.9896 | 0 |
| 1741219020 | 6.01415 | 0 | 0.01 | 6.01395 | 6.04695 | 6.0031 | 0 |
| 1741132620 | 6.01375 | 0 | 0.05 | 6.0101 | 6.0317999 | 5.99625 | 0 |
| 1741046220 | 6.0104499 | 0 | 0.00 | 6.0107 | 6.0334 | 5.9811 | 0 |
| 1740959820 | 6.0102 | 0.03 | 0.58 | 6.00655 | 6.0119 | 5.9755 | 0 |
| 1740873420 | 5.9755 | 0 | 0.00 | 5.9755 | 5.9755 | 5.9755 | 0 |
| 1740787020 | 5.9755 | -0.03 | -0.44 | 6.00105 | 6.0427 | 5.97295 | 0 |
| 1740700620 | 6.00165 | -0.02 | -0.35 | 6.0229 | 6.0546 | 5.9945 | 0 |
| 1740614220 | 6.0225 | 0 | 0.04 | 6.01935 | 6.0325 | 6.01225 | 0 |
| 1740527820 | 6.02005 | -0.01 | -0.21 | 6.034 | 6.04555 | 6.01125 | 0 |
| 1740441420 | 6.03265 | 0 | 0.08 | 6.0295 | 6.05745 | 6.0211 | 0 |
| 1740355020 | 6.0281 | 0 | 0.00 | 6.0281 | 6.0281 | 6.0281 | 0 |
| 1740268620 | 6.0281 | 0 | 0.00 | 6.0281 | 6.0281 | 6.0281 | 0 |
| 1740182220 | 6.0281 | 0.01 | 0.11 | 6.0217 | 6.03325 | 6.00875 | 0 |
| 1740095820 | 6.02155 | 0.01 | 0.22 | 6.00865 | 6.03355 | 6.0128 | 0 |
| 1740009420 | 6.0086 | -0.04 | -0.58 | 6.04415 | 6.04755 | 6.00495 | 0 |
| 1739923020 | 6.04395 | 0.02 | 0.33 | 6.0242 | 6.0458 | 6.01795 | 0 |
| 1739836620 | 6.02415 | 0.02 | 0.34 | 6.00495 | 6.0298 | 6.0104 | 0 |
| 1739750220 | 6.00355 | 0 | 0.00 | 6.00355 | 6.00355 | 6.00355 | 0 |
| 1739663820 | 6.00355 | 0 | 0.00 | 6.00355 | 6.00355 | 6.00355 | 0 |
| 1739577420 | 6.00355 | -0 | -0.01 | 6.00375 | 6.023 | 5.99735 | 0 |
| 1739491020 | 6.00405 | -0.02 | -0.25 | 6.01875 | 6.0264 | 5.9936 | 0 |
| 1739404620 | 6.0192 | 0 | 0.06 | 6.0152 | 6.02045 | 6.0035 | 0 |
| 1739318220 | 6.01565 | 0.02 | 0.33 | 5.9927 | 6.0194 | 5.986 | 0 |
| 1739231820 | 5.99565 | 0 | 0.05 | 5.988 | 6.0074 | 5.98 | 0 |
| 1739145420 | 5.9925 | 0 | 0.00 | 5.9925 | 5.9925 | 5.9925 | 0 |
| 1739059020 | 5.9925 | 0 | 0.00 | 5.9925 | 5.9925 | 5.9925 | 0 |
| 1738972620 | 5.9925 | 0 | 0.07 | 5.9887499 | 5.99765 | 5.97685 | 0 |
| 1738886220 | 5.98855 | -0 | -0.05 | 5.9922 | 5.9952 | 5.9688 | 0 |
| 1738799820 | 5.99175 | 0.02 | 0.27 | 5.97625 | 5.9993 | 5.96685 | 0 |
| 1738713420 | 5.97585 | 0.01 | 0.22 | 5.96255 | 5.9778 | 5.95155 | 0 |
| 1738627020 | 5.9629 | -0.01 | -0.08 | 5.96745 | 5.9837999 | 5.9521499 | 0 |
| 1738540620 | 5.96795 | -0.01 | -0.11 | 5.9723499 | 5.9759 | 5.96415 | 0 |
| 1738454220 | 5.9748 | 0 | 0.00 | 5.9748 | 5.9748 | 5.9748 | 0 |
| 1738367820 | 5.9748 | -0.01 | -0.10 | 5.98115 | 5.9864499 | 5.9521499 | 0 |
| 1738281420 | 5.9809 | 0 | 0.02 | 5.9799 | 5.9831 | 5.96865 | 0 |
| 1738195020 | 5.97955 | 0.01 | 0.16 | 5.97 | 5.983 | 5.95695 | 0 |
| 1738108620 | 5.96995 | 0.02 | 0.30 | 5.9521499 | 5.9726 | 5.9471 | 0 |
| 1738022220 | 5.95225 | -0 | -0.02 | 5.9545 | 5.96 | 5.9407 | 0 |
| 1737935820 | 5.95355 | 0 | 0.00 | 5.95355 | 5.95355 | 5.95355 | 0 |
| 1737849420 | 5.95355 | 0 | 0.00 | 5.95355 | 5.95355 | 5.95355 | 0 |
| 1737763020 | 5.95355 | -0 | -0.03 | 5.9551999 | 5.9657 | 5.9469 | 0 |
| 1737676620 | 5.9553 | 0 | 0.05 | 5.95145 | 5.9722 | 5.9499 | 0 |
| 1737590220 | 5.9522 | 0.04 | 0.65 | 5.91425 | 5.959 | 5.90945 | 0 |
| 1737503820 | 5.91385 | -0.02 | -0.29 | 5.9295 | 5.92895 | 5.91065 | 0 |
| 1737417420 | 5.93095 | 0 | 0.04 | 5.92905 | 5.93755 | 5.9189999 | 0 |
| 1737331020 | 5.9285 | 0 | 0.04 | 5.93095 | 5.932 | 5.9236 | 0 |
| 1737244620 | 5.9259 | 0 | 0.00 | 5.9259 | 5.9259 | 5.9259 | 0 |
| 1737158220 | 5.9259 | -0 | -0.06 | 5.92605 | 5.9361499 | 5.92315 | 0 |
| 1737071820 | 5.9292 | 0.01 | 0.11 | 5.9231 | 5.9326 | 5.91015 | 0 |
| 1736985420 | 5.9227999 | -0 | -0.08 | 5.92605 | 5.9329 | 5.9106 | 0 |
| 1736899020 | 5.92745 | 0.02 | 0.35 | 5.9055 | 5.93175 | 5.90015 | 0 |
| 1736812620 | 5.907 | 0.03 | 0.47 | 5.87835 | 5.91325 | 5.8705 | 0 |
| 1736726220 | 5.87925 | 0 | 0.02 | 5.87985 | 5.8819 | 5.87575 | 0 |
| 1736639820 | 5.878 | 0 | 0.00 | 5.878 | 5.878 | 5.878 | 0 |
| 1736553420 | 5.878 | -0.01 | -0.14 | 5.8857 | 5.89045 | 5.8709 | 0 |
| 1736467020 | 5.88645 | 0.01 | 0.17 | 5.87645 | 5.8896 | 5.86805 | 0 |
| 1736380620 | 5.87645 | -0.02 | -0.36 | 5.89785 | 5.8966 | 5.87355 | 0 |
| 1736294220 | 5.89785 | -0.02 | -0.31 | 5.9166 | 5.9308 | 5.8907999 | 0 |
| 1736207820 | 5.9163 | 0.03 | 0.44 | 5.8905 | 5.92105 | 5.8839499 | 0 |
| 1736121420 | 5.89025 | -0 | -0.01 | 5.88445 | 5.89445 | 5.8829 | 0 |
| 1736035020 | 5.8911 | 0 | 0.00 | 5.8911 | 5.8911 | 5.8911 | 0 |
| 1735948620 | 5.8911 | 0.01 | 0.10 | 5.88555 | 5.8945 | 5.8781 | 0 |
| 1735862220 | 5.8851 | -0 | -0.07 | 5.8899 | 5.9089 | 5.88175 | 0 |
| 1735775820 | 5.8895 | 0 | 0.06 | 5.88935 | 5.893 | 5.8877499 | 0 |
| 1735689420 | 5.8861 | 0 | 0.00 | 5.8861 | 5.8861 | 5.8861 | 0 |
| 1735603020 | 5.8861 | -0.01 | -0.25 | 5.9010999 | 5.9166999 | 5.8785 | 0 |
| 1735516620 | 5.901 | -0 | -0.01 | 5.88035 | 5.90435 | 5.8777 | 0 |
| 1735430220 | 5.90155 | 0 | 0.00 | 5.90155 | 5.90155 | 5.90155 | 0 |
| 1735343760 | 5.90155 | 0.01 | 0.15 | 5.89205 | 5.91005 | 5.88405 | 0 |
| 1735257420 | 5.8925 | -0.01 | -0.12 | 5.8984 | 5.9073 | 5.886 | 0 |
| 1735171020 | 5.89985 | -0.01 | -0.13 | 5.8865 | 5.90725 | 5.8846 | 0 |
| 1735084620 | 5.90725 | 0.02 | 0.33 | 5.8925 | 5.9109999 | 5.87805 | 0 |
| 1734998220 | 5.88785 | -0 | -0.04 | 5.8917 | 5.90655 | 5.88335 | 0 |
| 1734911820 | 5.8903 | -0 | -0.07 | 5.89455 | 5.90045 | 5.8849 | 0 |
| 1734825420 | 5.8945 | 0 | 0.00 | 5.8945 | 5.8945 | 5.8945 | 0 |
| 1734739020 | 5.8945 | -0.01 | -0.16 | 5.9044 | 5.91345 | 5.8861 | 0 |
| 1734652620 | 5.9041 | 0.02 | 0.26 | 5.88805 | 5.91735 | 5.88645 | 0 |
| 1734566220 | 5.88855 | 0.01 | 0.24 | 5.8738 | 5.90525 | 5.87435 | 0 |
| 1734479820 | 5.8745 | -0.01 | -0.16 | 5.8837 | 5.8855 | 5.866 | 0 |
| 1734393420 | 5.884 | 0.02 | 0.28 | 5.8715 | 5.9012 | 5.86785 | 0 |
| 1734307020 | 5.86745 | 0 | 0.00 | 5.86745 | 5.86745 | 5.86745 | 0 |
| 1734220620 | 5.86745 | 0 | 0.00 | 5.86745 | 5.86745 | 5.86745 | 0 |
| 1734134220 | 5.86745 | 0.01 | 0.11 | 5.86115 | 5.872 | 5.855 | 0 |
| 1734047820 | 5.861 | -0.01 | -0.20 | 5.8726 | 5.8816 | 5.852 | 0 |
| 1733961420 | 5.87275 | -0.02 | -0.33 | 5.8928 | 5.8981 | 5.8698499 | 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
