Hot Features
プレミアム
Polish Zloty vs Turkish Lira (PLNTRY)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | 0.272515 | 3.07971618446 | 8.848705 | 9.155015 | 8.853375 | 0 | 0 | FX |
| 4 | 0.536705 | 6.25201307238 | 8.584515 | 9.155015 | 8.538755 | 0 | 0 | FX |
| 12 | 0.784605 | 9.41155373014 | 8.336615 | 9.155015 | 8.335635 | 0 | 0 | FX |
| 26 | 0.50057 | 5.80663871054 | 8.62065 | 9.155015 | 8.22437 | 0 | 0 | FX |
| 52 | 1.47958 | 19.3620741097 | 7.64164 | 9.155015 | 7.54492 | 0 | 0 | FX |
| 156 | 5.686645 | 165.57055822 | 3.434575 | 9.155015 | 3.111155 | 0 | 0 | FX |
| 260 | 7.575555 | 490.11622829 | 1.545665 | 9.155015 | 1.497545 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735257420 | 8.611385 | 0.03 | 0.39 | 8.575555 | 8.6230499 | 8.56633 | 0 |
| 1735171020 | 8.578315 | -0.01 | -0.06 | 8.5561 | 8.58843 | 8.54249 | 0 |
| 1735084620 | 8.583805 | -0.01 | -0.14 | 8.598 | 8.62104 | 8.5365 | 0 |
| 1734998220 | 8.596105 | -0.02 | -0.23 | 8.6177499 | 8.63201 | 8.55527 | 0 |
| 1734911820 | 8.6163399 | 0.01 | 0.06 | 8.61533 | 8.626365 | 8.58108 | 0 |
| 1734825420 | 8.61106 | 0 | 0.00 | 8.61106 | 8.61106 | 8.61106 | 0 |
| 1734739020 | 8.61106 | 0.05 | 0.61 | 8.56072 | 8.62978 | 8.539315 | 0 |
| 1734652620 | 8.55909 | 0.06 | 0.66 | 8.5034949 | 8.612325 | 8.519945 | 0 |
| 1734566220 | 8.502575 | -0.1 | -1.22 | 8.60587 | 8.6402699 | 8.495255 | 0 |
| 1734479820 | 8.60723 | -0.03 | -0.35 | 8.63765 | 8.6355799 | 8.58784 | 0 |
| 1734393420 | 8.637735 | 0.03 | 0.29 | 8.61793 | 8.6386 | 8.5909549 | 0 |
| 1734307020 | 8.612565 | 0 | 0.00 | 8.612565 | 8.612565 | 8.612565 | 0 |
| 1734220620 | 8.612565 | 0 | 0.00 | 8.612565 | 8.612565 | 8.612565 | 0 |
| 1734134220 | 8.612565 | 0.05 | 0.58 | 8.562235 | 8.625475 | 8.53972 | 0 |
| 1734047820 | 8.56277 | -0.01 | -0.17 | 8.576745 | 8.60369 | 8.53795 | 0 |
| 1733961420 | 8.5773499 | -0.04 | -0.51 | 8.6219249 | 8.62279 | 8.55909 | 0 |
| 1733875020 | 8.6214 | -0.01 | -0.16 | 8.6347799 | 8.649955 | 8.583785 | 0 |
| 1733788620 | 8.63543 | 0.02 | 0.23 | 8.615655 | 8.66462 | 8.582595 | 0 |
| 1733702220 | 8.61565 | 0.01 | 0.12 | 8.607295 | 8.61778 | 8.605255 | 0 |
| 1733615820 | 8.605255 | 0 | 0.00 | 8.605255 | 8.605255 | 8.605255 | 0 |
| 1733529420 | 8.605255 | -0.02 | -0.27 | 8.62917 | 8.67227 | 8.59439 | 0 |
| 1733443020 | 8.628585 | 0.1 | 1.14 | 8.53328 | 8.6297 | 8.53877 | 0 |
| 1733356620 | 8.531685 | 0.03 | 0.31 | 8.508145 | 8.56161 | 8.4868849 | 0 |
| 1733270220 | 8.50567 | -0.01 | -0.12 | 8.515245 | 8.53218 | 8.48468 | 0 |
| 1733183820 | 8.5157 | 0 | 0.05 | 8.513475 | 8.52715 | 8.4704149 | 0 |
| 1733097420 | 8.511025 | -0.02 | -0.26 | 8.534465 | 8.535155 | 8.502015 | 0 |
| 1733011020 | 8.5333349 | 0 | 0.00 | 8.5333349 | 8.5333349 | 8.5333349 | 0 |
| 1732924620 | 8.5333349 | 0.03 | 0.35 | 8.503535 | 8.55571 | 8.5020849 | 0 |
| 1732838220 | 8.50389 | 0 | 0.02 | 8.50195 | 8.50517 | 8.4546949 | 0 |
| 1732751820 | 8.501855 | 0.06 | 0.71 | 8.441785 | 8.5252 | 8.42968 | 0 |
| 1732665420 | 8.44196 | 0.06 | 0.69 | 8.3827649 | 8.48248 | 8.3864699 | 0 |
| 1732579020 | 8.38425 | 0.08 | 0.96 | 8.336615 | 8.440815 | 8.335635 | 0 |
| 1732492620 | 8.304705 | 0 | 0.00 | 8.304705 | 8.304705 | 8.304705 | 0 |
| 1732406220 | 8.304705 | 0 | 0.00 | 8.304705 | 8.304705 | 8.304705 | 0 |
| 1732319820 | 8.304705 | -0.02 | -0.19 | 8.32152 | 8.365315 | 8.22437 | 0 |
| 1732233420 | 8.320205 | -0.07 | -0.81 | 8.388075 | 8.401425 | 8.302065 | 0 |
| 1732147020 | 8.3879249 | -0.06 | -0.68 | 8.446335 | 8.45825 | 8.350195 | 0 |
| 1732060620 | 8.445025 | -0.04 | -0.53 | 8.48851 | 8.5207149 | 8.39971 | 0 |
| 1731974220 | 8.489865 | 0.1 | 1.23 | 8.3882049 | 8.514915 | 8.38665 | 0 |
| 1731887820 | 8.386545 | -0.02 | -0.25 | 8.42266 | 8.42486 | 8.368675 | 0 |
| 1731801420 | 8.407755 | 0 | 0.00 | 8.407755 | 8.407755 | 8.407755 | 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
