Hot Features
プレミアム
United States Dollar vs Polish Zloty (USDPLN)
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 | 0.02419 | 0.662855952825 | 3.64936 | 3.70595 | 3.63592 | 0 | 0 | FX |
| 4 | 0.034985 | 0.961505428651 | 3.638565 | 3.70595 | 3.617775 | 0 | 0 | FX |
| 12 | -0.01385 | -0.375603406194 | 3.6874 | 3.75245 | 3.56655 | 0 | 0 | FX |
| 26 | 0.07443 | 2.06800551246 | 3.59912 | 3.75288 | 3.4759 | 0 | 0 | FX |
| 52 | -0.022 | -0.595310576234 | 3.69555 | 141.17 | 3.4759 | 0 | 0 | FX |
| 156 | -0.4590251 | -11.1074835639 | 4.1325751 | 141.17 | 0.5723165 | 0 | 0 | FX |
| 260 | -0.04105 | -1.10509879933 | 3.7146 | 141.17 | 0.5723165 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781222220 | 3.67069 | -0.02 | -0.45 | 3.68663 | 3.70595 | 3.66685 | 0 |
| 1781135820 | 3.6873 | 0.01 | 0.27 | 3.67755 | 3.69145 | 3.66737 | 0 |
| 1781049420 | 3.6775 | -0 | -0.06 | 3.68015 | 3.68225 | 3.65824 | 0 |
| 1780963020 | 3.67985 | -0.01 | -0.17 | 3.686475 | 3.69355 | 3.67095 | 0 |
| 1780876620 | 3.686235 | 0 | 0.09 | 3.68295 | 3.690435 | 3.675805 | 0 |
| 1780790220 | 3.68295 | 0 | 0.00 | 3.68295 | 3.68295 | 3.68295 | 0 |
| 1780703820 | 3.68295 | 0.03 | 0.92 | 3.64936 | 3.68675 | 3.63592 | 0 |
| 1780617420 | 3.64933 | -0.01 | -0.15 | 3.655185 | 3.6582 | 3.63815 | 0 |
| 1780531020 | 3.6547 | 0.01 | 0.25 | 3.64535 | 3.66145 | 3.6425 | 0 |
| 1780444620 | 3.64543 | 0 | 0.13 | 3.6408 | 3.64885 | 3.6309 | 0 |
| 1780358220 | 3.640855 | 0.01 | 0.24 | 3.632545 | 3.65355 | 3.627275 | 0 |
| 1780271820 | 3.63225 | 0 | 0.09 | 3.62895 | 3.63245 | 3.626845 | 0 |
| 1780185420 | 3.62895 | 0 | 0.00 | 3.62895 | 3.62895 | 3.62895 | 0 |
| 1780099020 | 3.62895 | 0 | 0.02 | 3.62794 | 3.64116 | 3.617775 | 0 |
| 1780012620 | 3.62815 | -0.02 | -0.46 | 3.644935 | 3.65875 | 3.624245 | 0 |
| 1779926220 | 3.644775 | 0 | 0.12 | 3.6407 | 3.64645 | 3.6311 | 0 |
| 1779839820 | 3.6405 | 0 | 0.11 | 3.6366 | 3.6484 | 3.63266 | 0 |
| 1779753420 | 3.636335 | -0 | -0.10 | 3.640185 | 3.643375 | 3.63105 | 0 |
| 1779667020 | 3.63985 | -0.01 | -0.36 | 3.65305 | 3.65305 | 3.63066 | 0 |
| 1779580620 | 3.65305 | 0 | 0.00 | 3.65305 | 3.65305 | 3.65305 | 0 |
| 1779494220 | 3.65305 | 0 | 0.07 | 3.650445 | 3.66245 | 3.64745 | 0 |
| 1779407820 | 3.650615 | -0 | -0.05 | 3.65265 | 3.671 | 3.64515 | 0 |
| 1779321420 | 3.6526 | -0.01 | -0.29 | 3.662205 | 3.6744 | 3.64588 | 0 |
| 1779235020 | 3.66325 | 0.02 | 0.66 | 3.639205 | 3.66815 | 3.642025 | 0 |
| 1779148620 | 3.639115 | -0.02 | -0.53 | 3.658185 | 3.659525 | 3.635465 | 0 |
| 1779062220 | 3.65847 | 0 | 0.13 | 3.65375 | 3.65935 | 3.65105 | 0 |
| 1778975820 | 3.65375 | 0 | 0.00 | 3.65375 | 3.65375 | 3.65375 | 0 |
| 1778889420 | 3.65375 | 0.02 | 0.42 | 3.638565 | 3.65895 | 3.6375 | 0 |
| 1778803020 | 3.63859 | 0.01 | 0.41 | 3.62374 | 3.64125 | 3.616805 | 0 |
| 1778716620 | 3.62388 | -0 | -0.01 | 3.6242 | 3.63735 | 3.621345 | 0 |
| 1778630220 | 3.62425 | 0.02 | 0.69 | 3.59935 | 3.62945 | 3.60361 | 0 |
| 1778543820 | 3.59925 | 0 | 0.11 | 3.60254 | 3.61125 | 3.595 | 0 |
| 1778457420 | 3.59545 | 0 | 0.00 | 3.59545 | 3.59545 | 3.59545 | 0 |
| 1778371020 | 3.59545 | 0 | 0.00 | 3.59545 | 3.59545 | 3.59545 | 0 |
| 1778284620 | 3.59545 | -0.01 | -0.34 | 3.60705 | 3.60815 | 3.58797 | 0 |
| 1778198220 | 3.60755 | 0 | 0.10 | 3.60365 | 3.61195 | 3.58729 | 0 |
| 1778111820 | 3.60384 | -0.02 | -0.53 | 3.622945 | 3.624915 | 3.58305 | 0 |
| 1778025420 | 3.62287 | -0.02 | -0.53 | 3.64212 | 3.64745 | 3.61985 | 0 |
| 1777939020 | 3.642125 | 0.02 | 0.61 | 3.620135 | 3.645635 | 3.616595 | 0 |
| 1777852620 | 3.62001 | -0 | -0.03 | 3.62095 | 3.632555 | 3.610395 | 0 |
| 1777766220 | 3.62095 | 0 | 0.00 | 3.62095 | 3.62095 | 3.62095 | 0 |
| 1777679820 | 3.62095 | -0.01 | -0.22 | 3.62931 | 3.63215 | 3.60305 | 0 |
| 1777593420 | 3.629035 | -0.02 | -0.45 | 3.645575 | 3.65725 | 3.62319 | 0 |
| 1777507020 | 3.64555 | 0.02 | 0.55 | 3.62576 | 3.65655 | 3.6278 | 0 |
| 1777420620 | 3.62575 | 0 | 0.12 | 3.621595 | 3.63818 | 3.62459 | 0 |
| 1777334220 | 3.621405 | -0 | -0.12 | 3.625665 | 3.62915 | 3.61105 | 0 |
| 1777247820 | 3.62566 | 0.01 | 0.16 | 3.61995 | 3.630585 | 3.61088 | 0 |
| 1777161420 | 3.61995 | 0 | 0.00 | 3.61995 | 3.61995 | 3.61995 | 0 |
| 1777075020 | 3.61995 | -0.01 | -0.32 | 3.6315 | 3.63455 | 3.61661 | 0 |
| 1776988620 | 3.63165 | 0.01 | 0.15 | 3.62585 | 3.64091 | 3.61694 | 0 |
| 1776902220 | 3.62605 | 0.02 | 0.46 | 3.608025 | 3.62965 | 3.59806 | 0 |
| 1776815820 | 3.60955 | 0.02 | 0.53 | 3.59045 | 3.61995 | 3.59052 | 0 |
| 1776729420 | 3.59052 | -0 | -0.11 | 3.6036 | 3.60585 | 3.58575 | 0 |
| 1776642960 | 3.59435 | 0 | 0.00 | 3.59435 | 3.59435 | 3.59435 | 0 |
| 1776556560 | 3.59435 | 0 | 0.00 | 3.59435 | 3.59435 | 3.59435 | 0 |
| 1776470220 | 3.59435 | -0.01 | -0.14 | 3.59925 | 3.60192 | 3.56655 | 0 |
| 1776383820 | 3.599365 | 0.01 | 0.35 | 3.58678 | 3.60605 | 3.583065 | 0 |
| 1776297420 | 3.586975 | -0 | -0.13 | 3.591775 | 3.60445 | 3.58405 | 0 |
| 1776211020 | 3.5918 | -0.02 | -0.51 | 3.60946 | 3.610675 | 3.58873 | 0 |
| 1776124620 | 3.61025 | -0.04 | -1.04 | 3.6466542 | 3.6467819 | 3.606565 | 0 |
| 1776038220 | 3.648345 | 0.02 | 0.55 | 3.6275033 | 3.66244 | 3.6176633 | 0 |
| 1775951820 | 3.6282876 | 0 | 0.00 | 3.6282876 | 3.6282876 | 3.6282876 | 0 |
| 1775865420 | 3.6282876 | -0.01 | -0.15 | 3.63349 | 3.6440006 | 3.6139997 | 0 |
| 1775779020 | 3.6336568 | -0.02 | -0.44 | 3.64984 | 3.6583817 | 3.6190931 | 0 |
| 1775692620 | 3.649875 | 0 | 0.04 | 3.64686 | 3.655665 | 3.6255 | 0 |
| 1775606220 | 3.6485 | -0.05 | -1.35 | 3.69841 | 3.70554 | 3.646355 | 0 |
| 1775519820 | 3.69825 | -0.02 | -0.47 | 3.71635 | 3.71395 | 3.682175 | 0 |
| 1775433420 | 3.715835 | 0 | 0.06 | 3.71375 | 3.71804 | 3.7111 | 0 |
| 1775347020 | 3.71375 | 0 | 0.00 | 3.71375 | 3.71375 | 3.71375 | 0 |
| 1775260620 | 3.71375 | 0.01 | 0.22 | 3.705875 | 3.720115 | 3.700245 | 0 |
| 1775174220 | 3.70575 | 0.01 | 0.23 | 3.69718 | 3.72556 | 3.695855 | 0 |
| 1775087820 | 3.69719 | -0.01 | -0.23 | 3.705775 | 3.711765 | 3.649645 | 0 |
| 1775001420 | 3.705765 | -0.04 | -1.04 | 3.744505 | 3.74905 | 3.6909 | 0 |
| 1774915020 | 3.74472 | 0.02 | 0.43 | 3.727885 | 3.75245 | 3.71217 | 0 |
| 1774828620 | 3.72879 | 0.01 | 0.16 | 3.72275 | 3.73005 | 3.71735 | 0 |
| 1774742220 | 3.72275 | 0 | 0.00 | 3.72275 | 3.72275 | 3.72275 | 0 |
| 1774655820 | 3.72275 | 0.02 | 0.41 | 3.707055 | 3.72955 | 3.70155 | 0 |
| 1774569420 | 3.70765 | 0.01 | 0.26 | 3.698275 | 3.71605 | 3.692615 | 0 |
| 1774483020 | 3.69812 | 0.02 | 0.54 | 3.678135 | 3.7018 | 3.6705 | 0 |
| 1774396620 | 3.67824 | 0.01 | 0.23 | 3.66992 | 3.704335 | 3.663 | 0 |
| 1774310220 | 3.66967 | -0.03 | -0.68 | 3.695575 | 3.73558 | 3.65375 | 0 |
| 1774223820 | 3.69475 | 0 | 0.00 | 3.69475 | 3.69475 | 3.69475 | 0 |
| 1774137420 | 3.69475 | 0 | 0.00 | 3.69475 | 3.69475 | 3.69475 | 0 |
| 1774051020 | 3.69475 | 0.01 | 0.22 | 3.6874 | 3.715885 | 3.68516 | 0 |
| 1773964620 | 3.68656 | -0.04 | -1.18 | 3.729415 | 3.740755 | 3.670405 | 0 |
| 1773878220 | 3.73055 | 0.04 | 1.02 | 3.69335 | 3.73735 | 3.68595 | 0 |
| 1773791820 | 3.69293 | -0.01 | -0.40 | 3.70996 | 3.73005 | 3.687945 | 0 |
| 1773705420 | 3.70782 | -0.03 | -0.78 | 3.735535 | 3.74165 | 3.70185 | 0 |
| 1773619020 | 3.736945 | -0.01 | -0.31 | 3.74845 | 3.74845 | 3.73612 | 0 |
| 1773532620 | 3.74845 | 0 | 0.00 | 3.74845 | 3.74845 | 3.74845 | 0 |
| 1773446220 | 3.74845 | 0.04 | 1.16 | 3.707055 | 3.75288 | 3.70856 | 0 |
| 1773359820 | 3.70545 | 0.03 | 0.72 | 3.68131 | 3.7145 | 3.6775 | 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。
