Hot Features
プレミアム
Polish Zloty vs Israeli New Shekel (PLNILS)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.0223481 | -2.44945688677 | 0.9123696 | 0.9156314 | 0.8811081 | 0 | 0 | FX |
| 4 | -0.0397903 | -4.27939288359 | 0.9298118 | 0.9438639 | 0.8811081 | 0 | 0 | FX |
| 12 | -0.0563315 | -5.95248284731 | 0.946353 | 0.9908999 | 0.8811081 | 0 | 0 | FX |
| 26 | -0.0455003 | -4.86362797746 | 0.9355218 | 0.9908999 | 0.8811081 | 0 | 0 | FX |
| 52 | -0.0432257 | -4.63175244458 | 0.9332472 | 0.9908999 | 0.8811081 | 0 | 0 | FX |
| 156 | 0.1253691 | 16.39556745 | 0.7646524 | 0.9908999 | 0.6796736 | 0 | 0 | FX |
| 260 | 0.0038659 | 0.436255212967 | 0.8861556 | 0.9908999 | 0.6796736 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 0.8874039 | 0.0048093 | 0.54 | 0.8921096 | 0.8933056 | 0.8811081 | 0 |
| 1732579020 | 0.8825946 | -0.00596 | -0.67 | 0.8935213 | 0.8968352 | 0.8825946 | 0 |
| 1732492620 | 0.8885545 | 0 | 0.00 | 0.8885545 | 0.8885545 | 0.8885545 | 0 |
| 1732406220 | 0.8885545 | 0 | 0.00 | 0.8885545 | 0.8885545 | 0.8885545 | 0 |
| 1732319820 | 0.8885545 | -0.010378 | -1.15 | 0.9038922 | 0.9038922 | 0.8878063 | 0 |
| 1732233420 | 0.8989329 | -0.007629 | -0.84 | 0.9095081 | 0.9113614 | 0.8985352 | 0 |
| 1732147020 | 0.9065618 | -0.007931 | -0.87 | 0.9123696 | 0.9156314 | 0.9045539 | 0 |
| 1732060620 | 0.9144925 | 0.0010228 | 0.11 | 0.9116376 | 0.9193881 | 0.907035 | 0 |
| 1731974220 | 0.9134697 | 0.0003152 | 0.03 | 0.9159082 | 0.9163656 | 0.9070625 | 0 |
| 1731887820 | 0.9131545 | -0.002544 | -0.28 | 0.9142747 | 0.9156983 | 0.9131545 | 0 |
| 1731801420 | 0.9156983 | 0.001104 | 0.12 | 0.9156983 | 0.9156983 | 0.9156983 | 0 |
| 1731715020 | 0.9145943 | 0.0005091 | 0.06 | 0.9102662 | 0.9175961 | 0.9102662 | 0 |
| 1731628620 | 0.9140852 | -0.000916 | -0.10 | 0.9173388 | 0.9173388 | 0.9051483 | 0 |
| 1731542220 | 0.9150016 | -0.000181 | -0.02 | 0.9144464 | 0.9210029 | 0.9121459 | 0 |
| 1731455820 | 0.9151826 | -0.001955 | -0.21 | 0.9130862 | 0.9166857 | 0.9122364 | 0 |
| 1731369420 | 0.9171371 | -0.015228 | -1.63 | 0.9297106 | 0.9297106 | 0.9150475 | 0 |
| 1731283020 | 0.9323656 | 0.0007776 | 0.08 | 0.9317299 | 0.9323656 | 0.9307475 | 0 |
| 1731196620 | 0.931588 | 0 | 0.00 | 0.931588 | 0.931588 | 0.931588 | 0 |
| 1731110220 | 0.931588 | -0.001163 | -0.12 | 0.9294034 | 0.9323799 | 0.926834 | 0 |
| 1731023820 | 0.9327506 | 0.0114522 | 1.24 | 0.9206024 | 0.932959 | 0.9192515 | 0 |
| 1730937420 | 0.9212984 | -0.015997 | -1.71 | 0.9249011 | 0.9372949 | 0.9172213 | 0 |
| 1730851020 | 0.9372949 | -0.001136 | -0.12 | 0.9372414 | 0.9390705 | 0.9347044 | 0 |
| 1730764620 | 0.9384313 | 0.0052501 | 0.56 | 0.9354254 | 0.9438639 | 0.9335063 | 0 |
| 1730678220 | 0.9331812 | 0.0033351 | 0.36 | 0.9298461 | 0.9335397 | 0.9290017 | 0 |
| 1730591820 | 0.9298461 | -0.003198 | -0.34 | 0.9298461 | 0.9330445 | 0.9298461 | 0 |
| 1730505420 | 0.9330445 | -0.00037 | -0.04 | 0.9295392 | 0.9387807 | 0.9293202 | 0 |
| 1730419020 | 0.9334149 | 0.0092796 | 1.00 | 0.9223426 | 0.9341934 | 0.9223426 | 0 |
| 1730332620 | 0.9241353 | -0.002167 | -0.23 | 0.9298118 | 0.9337398 | 0.9223691 | 0 |
| 1730246220 | 0.9263027 | -0.002468 | -0.27 | 0.9272386 | 0.93177 | 0.9239832 | 0 |
| 1730159820 | 0.928771 | -0.015814 | -1.67 | 0.9253236 | 0.9445851 | 0.9248977 | 0 |
| 1730073420 | 0.9445851 | -1.0E-6 | -0.00 | 0.9440559 | 0.9445863 | 0.9439984 | 0 |
| 1729986960 | 0.9445863 | 0 | 0.00 | 0.9445863 | 0.9445863 | 0.9445863 | 0 |
| 1729900620 | 0.9445863 | 0.0013684 | 0.15 | 0.9409435 | 0.9456929 | 0.9407813 | 0 |
| 1729814220 | 0.9432179 | 0.0032111 | 0.34 | 0.9400896 | 0.9452241 | 0.9383862 | 0 |
| 1729727820 | 0.9400068 | -0.00311 | -0.33 | 0.9472164 | 0.9472164 | 0.9396546 | 0 |
| 1729641420 | 0.9431172 | -0.005712 | -0.60 | 0.9454188 | 0.950066 | 0.9424121 | 0 |
| 1729555020 | 0.9488294 | 0.0115113 | 1.23 | 0.9342637 | 0.9508539 | 0.9342637 | 0 |
| 1729468620 | 0.9373181 | 0.0033938 | 0.36 | 0.9339243 | 0.9373181 | 0.9339243 | 0 |
| 1729382220 | 0.9339243 | -0.003317 | -0.35 | 0.9339243 | 0.9372416 | 0.9339243 | 0 |
| 1729295820 | 0.9372416 | 0.0004996 | 0.05 | 0.9502073 | 0.9502073 | 0.9323903 | 0 |
| 1729209420 | 0.936742 | -0.013434 | -1.41 | 0.9539895 | 0.95409 | 0.9335019 | 0 |
| 1729123020 | 0.9501758 | -0.004533 | -0.47 | 0.9523343 | 0.9563053 | 0.9501026 | 0 |
| 1729036620 | 0.9547085 | -0.001888 | -0.20 | 0.9566481 | 0.9566481 | 0.949346 | 0 |
| 1728950220 | 0.9565968 | -0.001507 | -0.16 | 0.9594827 | 0.9617838 | 0.9538744 | 0 |
| 1728863820 | 0.9581043 | -0.000829 | -0.09 | 0.9579481 | 0.9594849 | 0.9579481 | 0 |
| 1728777420 | 0.9589328 | 0 | 0.00 | 0.9589328 | 0.9589328 | 0.9589328 | 0 |
| 1728691020 | 0.9589328 | 0.0024944 | 0.26 | 0.9597277 | 0.9612956 | 0.9535737 | 0 |
| 1728604620 | 0.9564384 | -0.003143 | -0.33 | 0.9593112 | 0.9616978 | 0.9543731 | 0 |
| 1728518220 | 0.9595817 | 0.0022278 | 0.23 | 0.9633586 | 0.9640038 | 0.9530936 | 0 |
| 1728431820 | 0.9573539 | -0.004426 | -0.46 | 0.960294 | 0.9663489 | 0.9573539 | 0 |
| 1728345420 | 0.9617795 | -0.00832 | -0.86 | 0.9743643 | 0.9743643 | 0.9581455 | 0 |
| 1728259020 | 0.970099 | -0.003972 | -0.41 | 0.96892 | 0.974071 | 0.96892 | 0 |
| 1728172620 | 0.974071 | 0 | 0.00 | 0.974071 | 0.974071 | 0.974071 | 0 |
| 1728086220 | 0.974071 | 0.0005945 | 0.06 | 0.9738392 | 0.9806038 | 0.9689845 | 0 |
| 1727999820 | 0.9734765 | 0.0011364 | 0.12 | 0.9765552 | 0.9766172 | 0.9700779 | 0 |
| 1727913420 | 0.9723401 | 0.0027171 | 0.28 | 0.9619518 | 0.9785728 | 0.9619518 | 0 |
| 1727827020 | 0.969623 | 0.0001901 | 0.02 | 0.9695195 | 0.9722655 | 0.9599967 | 0 |
| 1727740620 | 0.9694329 | 0.0019805 | 0.20 | 0.9666238 | 0.9710721 | 0.9649063 | 0 |
| 1727654220 | 0.9674524 | 0.0007819 | 0.08 | 0.9662654 | 0.9674524 | 0.9662654 | 0 |
| 1727567760 | 0.9666705 | 0 | 0.00 | 0.9666705 | 0.9666705 | 0.9666705 | 0 |
| 1727481360 | 0.9666705 | 0.0026652 | 0.28 | 0.9655193 | 0.968901 | 0.9632641 | 0 |
| 1727395020 | 0.9640053 | -0.020779 | -2.11 | 0.9845997 | 0.9845997 | 0.962376 | 0 |
| 1727308620 | 0.9847842 | 0.0016341 | 0.17 | 0.9865902 | 0.9908999 | 0.9786215 | 0 |
| 1727222220 | 0.9831501 | -0.002688 | -0.27 | 0.9820352 | 0.9886812 | 0.979156 | 0 |
| 1727135820 | 0.9858378 | 0.0004347 | 0.04 | 0.9868862 | 0.9905381 | 0.9782283 | 0 |
| 1727049420 | 0.9854031 | 0 | 0.00 | 0.9854031 | 0.9854031 | 0.9854031 | 0 |
| 1726963020 | 0.9854031 | -0.001623 | -0.16 | 0.9854031 | 0.9854031 | 0.9854031 | 0 |
| 1726876620 | 0.987026 | 0.0040833 | 0.42 | 0.9811652 | 0.9891991 | 0.9792972 | 0 |
| 1726790220 | 0.9829427 | -0.000808 | -0.08 | 0.9829201 | 0.9865869 | 0.9796036 | 0 |
| 1726703820 | 0.9837507 | 0.0076285 | 0.78 | 0.9742814 | 0.9843329 | 0.9742814 | 0 |
| 1726617420 | 0.9761222 | 0.0017519 | 0.18 | 0.9747066 | 0.98804 | 0.9721383 | 0 |
| 1726531020 | 0.9743703 | 0.0137724 | 1.43 | 0.9607673 | 0.9771283 | 0.9607673 | 0 |
| 1726444620 | 0.9605979 | -3.3E-5 | -0.00 | 0.9596341 | 0.9605979 | 0.9596341 | 0 |
| 1726358220 | 0.9606311 | 0 | 0.00 | 0.9606311 | 0.9606311 | 0.9606311 | 0 |
| 1726271820 | 0.9606311 | 0.001232 | 0.13 | 0.96485 | 0.96485 | 0.9570317 | 0 |
| 1726185420 | 0.9593991 | -0.008646 | -0.89 | 0.9708207 | 0.9712246 | 0.9588823 | 0 |
| 1726099020 | 0.9680454 | 0.0009286 | 0.10 | 0.9713994 | 0.9732894 | 0.966327 | 0 |
| 1726012620 | 0.9671168 | -0.005757 | -0.59 | 0.9730319 | 0.9735002 | 0.9661285 | 0 |
| 1725926220 | 0.9728737 | 0.006398 | 0.66 | 0.9614834 | 0.9735798 | 0.9614834 | 0 |
| 1725839820 | 0.9664757 | 0.0062696 | 0.65 | 0.9602061 | 0.9665051 | 0.9602061 | 0 |
| 1725753420 | 0.9602061 | -0.005791 | -0.60 | 0.9602061 | 0.9659974 | 0.9602061 | 0 |
| 1725667020 | 0.9659974 | 0.0087264 | 0.91 | 0.9570911 | 0.9680269 | 0.9570911 | 0 |
| 1725580620 | 0.957271 | 0.0016942 | 0.18 | 0.9566398 | 0.9631299 | 0.9546974 | 0 |
| 1725494220 | 0.9555768 | 0.0041666 | 0.44 | 0.946353 | 0.9617964 | 0.946353 | 0 |
| 1725407820 | 0.9514102 | 0.0048014 | 0.51 | 0.9471268 | 0.9537375 | 0.9430544 | 0 |
| 1725321420 | 0.9466088 | 0.008937 | 0.95 | 0.9390942 | 0.9476569 | 0.9390477 | 0 |
| 1725235020 | 0.9376718 | 0 | 0.00 | 0.9376718 | 0.9376718 | 0.9376718 | 0 |
| 1725148620 | 0.9376718 | 0 | 0.00 | 0.9376718 | 0.9376718 | 0.9376718 | 0 |
| 1725062220 | 0.9376718 | -0.008066 | -0.85 | 0.949779 | 0.949779 | 0.9376718 | 0 |
| 1724975820 | 0.9457377 | -0.000876 | -0.09 | 0.9486707 | 0.9524048 | 0.9444483 | 0 |
| 1724889420 | 0.9466139 | -0.012641 | -1.32 | 0.9609527 | 0.9609527 | 0.945621 | 0 |
| 1724803020 | 0.9592552 | -0.001007 | -0.10 | 0.9559297 | 0.9636762 | 0.9559297 | 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
