Hot Features
プレミアム
Polish Zloty vs Turkish Lira (PLNTRY)
FX
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 | -0.12307 | -1.24161816937 | 9.912065 | 9.92073 | 9.67301 | 0 | 0 | FX |
| 4 | 0.55028 | 5.95623958527 | 9.238715 | 10.79732 | 8.98607 | 0 | 0 | FX |
| 12 | 1.22689 | 14.3293033664 | 8.562105 | 10.79732 | 8.44898 | 0 | 0 | FX |
| 26 | 0.851385 | 9.52586877252 | 8.93761 | 10.79732 | 8.22437 | 0 | 0 | FX |
| 52 | 1.692985 | 20.9113501589 | 8.09601 | 10.79732 | 7.88305 | 0 | 0 | FX |
| 156 | 6.313155 | 181.629620466 | 3.47584 | 10.79732 | 3.29433 | 0 | 0 | FX |
| 260 | 8.22483 | 525.828796834 | 1.564165 | 10.79732 | 1.55664 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743033420 | 9.753885 | -0.08 | -0.86 | 9.84069 | 9.85638 | 9.738495 | 0 |
| 1742947020 | 9.83879 | 0.02 | 0.23 | 9.815685 | 9.879845 | 9.8064199 | 0 |
| 1742860620 | 9.816445 | 0.01 | 0.07 | 9.8079699 | 9.863815 | 9.75012 | 0 |
| 1742774220 | 9.80957 | 0.06 | 0.59 | 9.79967 | 9.81328 | 9.752205 | 0 |
| 1742687820 | 9.752205 | 0 | 0.00 | 9.752205 | 9.752205 | 9.752205 | 0 |
| 1742601420 | 9.752205 | -0.08 | -0.81 | 9.82669 | 9.92073 | 9.718985 | 0 |
| 1742515020 | 9.831945 | -0.07 | -0.70 | 9.912065 | 9.902185 | 9.671725 | 0 |
| 1742428620 | 9.900855 | 0.3 | 3.10 | 9.605645 | 10.79732 | 9.58456 | 0 |
| 1742342220 | 9.60346 | 0.04 | 0.47 | 9.55827 | 9.61129 | 9.54299 | 0 |
| 1742255820 | 9.5586749 | 0.03 | 0.28 | 9.532 | 9.57259 | 9.526845 | 0 |
| 1742169420 | 9.532 | 0.03 | 0.28 | 9.531845 | 9.547 | 9.505835 | 0 |
| 1742083020 | 9.505835 | 0 | 0.00 | 9.505835 | 9.505835 | 9.505835 | 0 |
| 1741996620 | 9.505835 | -0.02 | -0.16 | 9.521375 | 9.59594 | 9.48945 | 0 |
| 1741910220 | 9.520875 | 0.01 | 0.14 | 9.50787 | 9.52301 | 9.43579 | 0 |
| 1741823820 | 9.507375 | -0.01 | -0.09 | 9.51178 | 9.54769 | 9.47972 | 0 |
| 1741737420 | 9.515555 | 0.07 | 0.79 | 9.443835 | 9.5496649 | 9.43842 | 0 |
| 1741651020 | 9.441315 | -0.02 | -0.25 | 9.514455 | 9.491815 | 9.4070699 | 0 |
| 1741564620 | 9.4651599 | 0 | 0.00 | 9.4651599 | 9.4651599 | 9.4651599 | 0 |
| 1741478220 | 9.4651599 | 0 | 0.00 | 9.4651599 | 9.4651599 | 9.4651599 | 0 |
| 1741391820 | 9.4651599 | 0.03 | 0.34 | 9.43446 | 9.54867 | 9.44081 | 0 |
| 1741305420 | 9.433155 | -0.04 | -0.45 | 9.47728 | 9.489645 | 9.389695 | 0 |
| 1741219020 | 9.47566 | 0.19 | 2.03 | 9.282755 | 9.479995 | 9.285295 | 0 |
| 1741132620 | 9.287025 | 0.1 | 1.14 | 9.185455 | 16.413136 | 9.159515 | 0 |
| 1741046220 | 9.18274 | 0.07 | 0.75 | 9.111335 | 9.20478 | 9.045685 | 0 |
| 1740959820 | 9.11433 | 0.11 | 1.23 | 9.06781 | 9.12018 | 9.003365 | 0 |
| 1740873420 | 9.003365 | 0 | 0.00 | 9.003365 | 9.003365 | 9.003365 | 0 |
| 1740787020 | 9.003365 | -0.11 | -1.25 | 9.117305 | 9.1710049 | 8.98607 | 0 |
| 1740700620 | 9.117605 | -0.12 | -1.32 | 9.239655 | 9.24976 | 9.088175 | 0 |
| 1740614220 | 9.23976 | -0.02 | -0.25 | 9.26244 | 9.2835249 | 7.800192 | 0 |
| 1740527820 | 9.26264 | 0.06 | 0.64 | 9.205865 | 9.264445 | 9.202345 | 0 |
| 1740441420 | 9.203735 | 0.05 | 0.52 | 9.17672 | 9.276985 | 9.16146 | 0 |
| 1740355020 | 9.156125 | 0 | 0.00 | 9.156125 | 9.156125 | 9.156125 | 0 |
| 1740268620 | 9.156125 | 0 | 0.00 | 9.156125 | 9.156125 | 9.156125 | 0 |
| 1740182220 | 9.156125 | -0.03 | -0.29 | 9.18261 | 9.18609 | 9.13683 | 0 |
| 1740095820 | 9.18268 | 0.13 | 1.40 | 9.0566099 | 9.186575 | 9.062045 | 0 |
| 1740009420 | 9.05556 | -0.08 | -0.92 | 9.140495 | 9.152925 | 9.03055 | 0 |
| 1739923020 | 9.139455 | 0 | 0.03 | 9.137005 | 9.14574 | 9.094025 | 0 |
| 1739836620 | 9.136805 | 0.02 | 0.17 | 9.11055 | 9.1417 | 9.101975 | 0 |
| 1739750220 | 9.1212199 | 0 | 0.00 | 9.1212199 | 9.1212199 | 9.1212199 | 0 |
| 1739663820 | 9.1212199 | 0 | 0.00 | 9.1212199 | 9.1212199 | 9.1212199 | 0 |
| 1739577420 | 9.1212199 | 0.04 | 0.42 | 9.08245 | 9.155015 | 9.0645 | 0 |
| 1739491020 | 9.08285 | 0.07 | 0.77 | 9.014555 | 9.09081 | 8.963015 | 0 |
| 1739404620 | 9.013435 | 0.07 | 0.74 | 8.946715 | 9.04969 | 8.919575 | 0 |
| 1739318220 | 8.94705 | 0.08 | 0.93 | 8.860815 | 8.96772 | 8.85972 | 0 |
| 1739231820 | 8.86418 | 0.01 | 0.06 | 8.848705 | 8.9073499 | 8.853375 | 0 |
| 1739145420 | 8.8588 | 0 | 0.00 | 8.8588 | 8.8588 | 8.8588 | 0 |
| 1739059020 | 8.8588 | 0 | 0.00 | 8.8588 | 8.8588 | 8.8588 | 0 |
| 1738972620 | 8.8588 | -0.06 | -0.62 | 8.918515 | 8.93496 | 8.80692 | 0 |
| 1738886220 | 8.914455 | 0.02 | 0.27 | 8.889925 | 8.915125 | 8.832645 | 0 |
| 1738799820 | 8.89052 | 0.03 | 0.30 | 8.865915 | 8.92613 | 8.85834 | 0 |
| 1738713420 | 8.864155 | 0.08 | 0.95 | 8.78489 | 8.870715 | 8.7324249 | 0 |
| 1738627020 | 8.78101 | 0.07 | 0.79 | 8.71263 | 8.803865 | 8.682635 | 0 |
| 1738540620 | 8.712405 | -0.05 | -0.52 | 8.700645 | 8.75833 | 8.68371 | 0 |
| 1738454220 | 8.75833 | 0 | 0.00 | 8.75833 | 8.75833 | 8.75833 | 0 |
| 1738367820 | 8.75833 | -0.12 | -1.30 | 8.87314 | 8.878465 | 8.7423749 | 0 |
| 1738281420 | 8.873445 | -0.01 | -0.10 | 8.88416 | 8.91455 | 8.836115 | 0 |
| 1738195020 | 8.88254 | 0.01 | 0.10 | 8.87232 | 8.89587 | 8.809545 | 0 |
| 1738108620 | 8.873435 | 0.01 | 0.13 | 8.854585 | 8.886005 | 8.84193 | 0 |
| 1738022220 | 8.86182 | -0.03 | -0.31 | 8.860245 | 8.920475 | 8.844155 | 0 |
| 1737935820 | 8.889195 | 0 | 0.00 | 8.889195 | 8.889195 | 8.889195 | 0 |
| 1737849420 | 8.889195 | 0 | 0.00 | 8.889195 | 8.889195 | 8.889195 | 0 |
| 1737763020 | 8.889195 | 0.07 | 0.83 | 8.815975 | 8.91257 | 8.845285 | 0 |
| 1737676620 | 8.81643 | 0.03 | 0.37 | 8.783185 | 8.8377649 | 8.76458 | 0 |
| 1737590220 | 8.783515 | 0.06 | 0.68 | 8.7272 | 8.806005 | 8.71902 | 0 |
| 1737503820 | 8.723995 | 0 | 0.05 | 8.719125 | 8.74691 | 8.655935 | 0 |
| 1737417420 | 8.71935 | 0.14 | 1.65 | 8.582295 | 8.734935 | 8.604405 | 0 |
| 1737331020 | 8.57784 | 0.04 | 0.46 | 8.584515 | 8.58846 | 8.538755 | 0 |
| 1737244620 | 8.538755 | 0 | 0.00 | 8.538755 | 8.538755 | 8.538755 | 0 |
| 1737158220 | 8.538755 | -0.05 | -0.57 | 8.587665 | 8.62828 | 8.52728 | 0 |
| 1737071820 | 8.587325 | 0.01 | 0.15 | 8.57524 | 8.5908 | 8.5244199 | 0 |
| 1736985420 | 8.57465 | -0 | -0.02 | 8.576605 | 8.629635 | 8.54681 | 0 |
| 1736899020 | 8.57598 | 0.05 | 0.54 | 8.52907 | 8.579065 | 8.50247 | 0 |
| 1736812620 | 8.530155 | 0.02 | 0.25 | 8.508475 | 8.544225 | 8.458545 | 0 |
| 1736726220 | 8.50907 | -0 | -0.01 | 8.5069 | 8.513775 | 8.49527 | 0 |
| 1736639820 | 8.509655 | 0 | 0.00 | 8.509655 | 8.509655 | 8.509655 | 0 |
| 1736553420 | 8.509655 | -0.04 | -0.46 | 8.548415 | 8.567255 | 8.46926 | 0 |
| 1736467020 | 8.548765 | 0.02 | 0.21 | 8.529665 | 8.55468 | 8.48983 | 0 |
| 1736380620 | 8.530535 | -0.05 | -0.57 | 8.578785 | 8.59167 | 8.504425 | 0 |
| 1736294220 | 8.57941 | -0.05 | -0.61 | 8.631985 | 8.677605 | 8.57116 | 0 |
| 1736207820 | 8.632235 | 0.1 | 1.18 | 8.53134 | 8.675905 | 8.53313 | 0 |
| 1736121420 | 8.531375 | -0.01 | -0.08 | 8.528815 | 8.538535 | 8.521555 | 0 |
| 1736035020 | 8.538535 | 0 | 0.00 | 8.538535 | 8.538535 | 8.538535 | 0 |
| 1735948620 | 8.538535 | 0.04 | 0.42 | 8.503125 | 8.544975 | 8.499665 | 0 |
| 1735862220 | 8.502895 | -0.06 | -0.71 | 8.562635 | 8.58141 | 8.44898 | 0 |
| 1735775820 | 8.563995 | -0.03 | -0.40 | 8.56341 | 8.5760349 | 8.556105 | 0 |
| 1735689420 | 8.598155 | 0 | 0.00 | 8.598155 | 8.598155 | 8.598155 | 0 |
| 1735603020 | 8.598155 | -0.01 | -0.06 | 8.604675 | 8.6599 | 8.57359 | 0 |
| 1735516620 | 8.603205 | 0.02 | 0.23 | 8.60201 | 8.611965 | 8.570315 | 0 |
| 1735430220 | 8.58379 | 0 | 0.00 | 8.58379 | 8.58379 | 8.58379 | 0 |
| 1735343760 | 8.58379 | -0.03 | -0.32 | 8.61082 | 8.6227699 | 8.5541699 | 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
