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 | -0.02398 | -0.635100562003 | 3.77578 | 3.78345 | 3.73545 | 0 | 0 | FX |
| 4 | 0.096615 | 2.64323146434 | 3.655185 | 3.78855 | 3.63592 | 0 | 0 | FX |
| 12 | 0.10196 | 2.79354711439 | 3.64984 | 3.78855 | 3.56655 | 0 | 0 | FX |
| 26 | 0.163735 | 4.5633231282 | 3.588065 | 3.78855 | 3.4759 | 0 | 0 | FX |
| 52 | 0.1527 | 4.2427273485 | 3.5991 | 141.17 | 3.4759 | 0 | 0 | FX |
| 156 | -0.3122759 | -7.68381072804 | 4.0640759 | 141.17 | 0.5723165 | 0 | 0 | FX |
| 260 | -0.059285 | -1.55559374824 | 3.811085 | 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 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 3.77266 | 0.01 | 0.16 | 3.766725 | 3.78065 | 3.759785 | 0 |
| 1782863820 | 3.76681 | 0.01 | 0.31 | 3.75568 | 3.776165 | 3.75767 | 0 |
| 1782777420 | 3.75525 | -0.01 | -0.28 | 3.765965 | 3.769275 | 3.75105 | 0 |
| 1782691020 | 3.76585 | -0 | -0.03 | 3.76695 | 3.76795 | 3.761055 | 0 |
| 1782604620 | 3.76695 | 0 | 0.00 | 3.76695 | 3.76695 | 3.76695 | 0 |
| 1782518220 | 3.76695 | -0 | -0.11 | 3.77046 | 3.778 | 3.74935 | 0 |
| 1782431820 | 3.771 | -0.01 | -0.14 | 3.7764 | 3.78346 | 3.76022 | 0 |
| 1782345420 | 3.77625 | 0.01 | 0.37 | 3.76278 | 3.78855 | 3.763375 | 0 |
| 1782259020 | 3.76235 | 0.02 | 0.58 | 3.74014 | 3.76815 | 3.740435 | 0 |
| 1782172620 | 3.74075 | 0.03 | 0.69 | 3.714645 | 3.742995 | 3.71415 | 0 |
| 1782086220 | 3.7151 | 0 | 0.04 | 3.71375 | 3.72309 | 3.700405 | 0 |
| 1781999820 | 3.71375 | 0 | 0.00 | 3.71375 | 3.71375 | 3.71375 | 0 |
| 1781913420 | 3.71375 | -0 | -0.08 | 3.716235 | 3.73715 | 3.70695 | 0 |
| 1781827020 | 3.71655 | 0.03 | 0.72 | 3.690005 | 3.72205 | 3.6802 | 0 |
| 1781740620 | 3.69015 | 0.04 | 1.07 | 3.65105 | 3.70245 | 3.645825 | 0 |
| 1781654220 | 3.65095 | -0.02 | -0.44 | 3.667195 | 3.6745 | 3.64615 | 0 |
| 1781567820 | 3.66703 | 0.01 | 0.31 | 3.656085 | 3.67195 | 3.64773 | 0 |
| 1781481420 | 3.6556 | -0.01 | -0.39 | 3.66995 | 3.66995 | 3.653635 | 0 |
| 1781395020 | 3.66995 | 0 | 0.00 | 3.66995 | 3.66995 | 3.66995 | 0 |
| 1781308620 | 3.66995 | -0 | -0.02 | 3.67067 | 3.68295 | 3.663225 | 0 |
| 1781222220 | 3.670775 | -0.02 | -0.45 | 3.68663 | 3.70595 | 3.66685 | 0 |
| 1781135820 | 3.6873 | 0.01 | 0.26 | 3.67755 | 3.69145 | 3.66737 | 0 |
| 1781049420 | 3.67785 | -0 | -0.05 | 3.68015 | 3.68136 | 3.65824 | 0 |
| 1780963020 | 3.67985 | -0.01 | -0.17 | 3.686475 | 3.69328 | 3.67095 | 0 |
| 1780876620 | 3.686235 | 0 | 0.09 | 3.68295 | 3.69054 | 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 | 0.26 | 3.6454 | 3.66145 | 3.6425 | 0 |
| 1780444620 | 3.645235 | 0 | 0.12 | 3.6408 | 3.64885 | 3.6309 | 0 |
| 1780358220 | 3.640855 | 0.01 | 0.24 | 3.632565 | 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 | 3.6241 | 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 | 3.64015 | 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 | 3.647445 | 0 |
| 1779407820 | 3.650615 | -0 | -0.05 | 3.65261 | 3.67105 | 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 | 3.62365 | 3.64125 | 3.616805 | 0 |
| 1778716620 | 3.62388 | -0 | -0.01 | 3.6242 | 3.63683 | 3.621345 | 0 |
| 1778630220 | 3.62425 | 0.02 | 0.69 | 3.59935 | 3.62945 | 3.603785 | 0 |
| 1778543820 | 3.59925 | -0 | -0.08 | 3.60254 | 3.61125 | 3.595 | 0 |
| 1778457420 | 3.60217 | 0.01 | 0.19 | 3.59545 | 3.608025 | 3.59319 | 0 |
| 1778370960 | 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 | 3.62315 | -0.02 | -0.52 | 3.64212 | 3.64745 | 3.61985 | 0 |
| 1777939020 | 3.642125 | 0.02 | 0.61 | 3.62044 | 3.645635 | 3.616675 | 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 | 3.63225 | 3.60305 | 0 |
| 1777593420 | 3.629035 | -0.02 | -0.46 | 3.645575 | 3.65725 | 3.62319 | 0 |
| 1777507020 | 3.64565 | 0.02 | 0.55 | 3.62576 | 3.65655 | 3.6278 | 0 |
| 1777420620 | 3.62575 | 0 | 0.12 | 3.621595 | 3.637975 | 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 | 3.631305 | 3.63455 | 3.616685 | 0 |
| 1776988620 | 3.631595 | 0.01 | 0.15 | 3.625905 | 3.64091 | 3.61694 | 0 |
| 1776902220 | 3.62605 | 0.02 | 0.46 | 3.60816 | 3.62965 | 3.59806 | 0 |
| 1776815820 | 3.60955 | 0.02 | 0.53 | 3.590525 | 3.62 | 3.59052 | 0 |
| 1776729420 | 3.59052 | -0 | -0.11 | 3.60373 | 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 | 3.58671 | 3.60215 | 3.56655 | 0 |
| 1776383820 | 3.599365 | 0.01 | 0.35 | 3.58671 | 3.60605 | 3.583065 | 0 |
| 1776297420 | 3.586975 | -0 | -0.13 | 3.59201 | 3.60445 | 3.58405 | 0 |
| 1776211020 | 3.5918 | -0.02 | -0.51 | 3.60946 | 3.60981 | 3.58917 | 0 |
| 1776124620 | 3.61025 | -0.04 | -1.04 | 3.646775 | 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 |
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。
