Hot Features
プレミアム
Franco Suísso por Dólar dos Estados Unidos (SWIFUT)
BMF
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 | -9.7 | -1.06910613909 | 907.3 | 912.2 | 902.9 | 484 | 910.69131514 | F |
| 4 | -15.6 | -1.70827858081 | 913.2 | 913.2 | 897.5 | 638 | 906.60734385 | F |
| 12 | 4 | 0.447627573859 | 893.6 | 917.5 | 873.8 | 615 | 896.89836769 | F |
| 26 | 37.7 | 4.3842307245 | 859.9 | 917.5 | 834.2 | 771 | 867.59556958 | F |
| 52 | 4.7 | 0.526374734013 | 892.9 | 917.5 | 834.2 | 778 | 869.9576357 | F |
| 156 | 4.7 | 0.526374734013 | 892.9 | 917.5 | 834.2 | 778 | 869.9576357 | F |
| 260 | 4.7 | 0.526374734013 | 892.9 | 917.5 | 834.2 | 778 | 869.9576357 | F |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 897.6 | -5.6 | -0.62 | 899.9 | 899.9 | 896.7 | 104 |
| 1739484000 | 903.2 | -8.4 | -0.92 | 906.7 | 906.7 | 902.9 | 56 |
| 1739397600 | 911.6 | -0.6 | -0.07 | 909.4 | 911.6 | 909.4 | 1920 |
| 1739311200 | 912.2 | 3 | 0.33 | 911.1 | 912.2 | 911.1 | 18 |
| 1739224800 | 909.2 | 2.4 | 0.26 | 909.7 | 909.7 | 909.2 | 124 |
| 1738965600 | 906.8 | 4.7 | 0.52 | 907.3 | 907.7 | 906 | 300 |
| 1738879200 | 902.1 | 4.5 | 0.50 | 903.3 | 903.3 | 902 | 88 |
| 1738792800 | 897.6 | -5.1 | -0.56 | 898.6 | 898.6 | 897.6 | 10 |
| 1738706400 | 902.7 | -5.8 | -0.64 | 906.6 | 906.6 | 902.5 | 614 |
| 1738620000 | 908.5 | 0 | 0.00 | 908.5 | 908.5 | 908.5 | 0 |
| 1738360800 | 908.5 | 0 | 0.00 | 908.5 | 908.5 | 908.5 | 0 |
| 1738274400 | 908.5 | 2.1 | 0.23 | 907 | 908.5 | 907 | 194 |
| 1738188000 | 906.4 | 2.3 | 0.25 | 906.5 | 907.5 | 906.1 | 2034 |
| 1738101600 | 904.1 | 3.2 | 0.36 | 904.7 | 905 | 904 | 2216 |
| 1738015200 | 900.9 | -4.3 | -0.48 | 897.5 | 901.5 | 897.5 | 636 |
| 1737756000 | 905.2 | -0.4 | -0.04 | 905.2 | 905.2 | 905.2 | 268 |
| 1737669600 | 905.6 | 0.2 | 0.02 | 907 | 907 | 905.6 | 414 |
| 1737583200 | 905.4 | 0 | 0.00 | 905.8 | 905.8 | 905.4 | 364 |
| 1737496800 | 905.4 | -0.1 | -0.01 | 904.9 | 905.4 | 904.9 | 832 |
| 1737410400 | 905.5 | -7.5 | -0.82 | 911.8 | 912 | 905.5 | 587 |
| 1737151200 | 913 | 3.6 | 0.40 | 913.2 | 913.2 | 913 | 804 |
| 1737064800 | 909.4 | -1.6 | -0.18 | 912.3 | 912.3 | 909.4 | 144 |
| 1736978400 | 911 | 0.1 | 0.01 | 908.1 | 911 | 908.1 | 42 |
| 1736892000 | 910.9 | -5.7 | -0.62 | 911.9 | 911.9 | 910.9 | 16 |
| 1736805600 | 916.6 | 1.1 | 0.12 | 915 | 917.5 | 914 | 1378 |
| 1736546400 | 915.5 | 6.7 | 0.74 | 914.9 | 915.5 | 914.9 | 78 |
| 1736460000 | 908.8 | 0 | 0.00 | 908.8 | 908.8 | 908.8 | 0 |
| 1736373600 | 908.8 | 2.8 | 0.31 | 908.8 | 908.8 | 908.7 | 68 |
| 1736287200 | 906 | 4.3 | 0.48 | 906.1 | 906.1 | 906 | 32 |
| 1736200800 | 901.7 | -5.2 | -0.57 | 901.7 | 901.7 | 901.7 | 14 |
| 1735941600 | 906.9 | 4.9 | 0.54 | 907.1 | 907.1 | 906.9 | 26 |
| 1735855200 | 902 | 0 | 0.00 | 902 | 902 | 902 | 0 |
| 1735596000 | 902 | 0 | 0.00 | 902 | 902 | 902 | 0 |
| 1735336800 | 902 | 3.9 | 0.43 | 901.8 | 902 | 901.8 | 72 |
| 1735250400 | 898.1 | 0.2 | 0.02 | 898.5 | 899.7 | 898.1 | 1612 |
| 1734991200 | 897.9 | 7.5 | 0.84 | 897.6 | 898.2 | 897.5 | 1256 |
| 1734732000 | 890.4 | -7 | -0.78 | 892 | 892 | 890.4 | 46 |
| 1734645600 | 897.4 | -1.5 | -0.17 | 894.3 | 897.4 | 894.3 | 1402 |
| 1734559200 | 898.9 | 8.5 | 0.95 | 891.5 | 898.9 | 891.5 | 1100 |
| 1734472800 | 890.4 | -2.2 | -0.25 | 895.6 | 895.6 | 890 | 1078 |
| 1734386400 | 892.6 | 1.1 | 0.12 | 891.8 | 892.7 | 891.8 | 986 |
| 1734127200 | 891.5 | 2.9 | 0.33 | 890.1 | 891.6 | 890.1 | 1096 |
| 1734040800 | 888.6 | 5.7 | 0.65 | 888.5 | 888.6 | 888.5 | 14 |
| 1733954400 | 882.9 | 3.4 | 0.39 | 881 | 882.9 | 881 | 1042 |
| 1733868000 | 879.5 | 3.5 | 0.40 | 877.5 | 879.5 | 877.5 | 6 |
| 1733781600 | 876 | 2 | 0.23 | 876.8 | 876.8 | 874.8 | 102 |
| 1733522400 | 874 | -2.6 | -0.30 | 874.5 | 875.5 | 873.8 | 1076 |
| 1733436000 | 876.6 | -4.4 | -0.50 | 877.7 | 877.7 | 876.6 | 262 |
| 1733349600 | 881 | -1.9 | -0.22 | 883.6 | 883.9 | 881 | 164 |
| 1733263200 | 882.9 | 1.3 | 0.15 | 881.9 | 882.9 | 881.9 | 22 |
| 1733176800 | 881.6 | 0 | 0.00 | 881.6 | 881.6 | 881.6 | 0 |
| 1732917600 | 881.6 | -1.1 | -0.12 | 881.6 | 881.6 | 881.6 | 12 |
| 1732831200 | 882.7 | 1.9 | 0.22 | 883.4 | 883.4 | 882.5 | 748 |
| 1732744800 | 880.8 | -6.7 | -0.75 | 882.8 | 883.5 | 880.8 | 3528 |
| 1732658400 | 887.5 | 2.3 | 0.26 | 884.3 | 888 | 884.3 | 1449 |
| 1732572000 | 885.2 | -8.5 | -0.95 | 885.6 | 885.6 | 884.7 | 92 |
| 1732312800 | 893.7 | 7.9 | 0.89 | 893.6 | 893.7 | 893 | 312 |
| 1732226400 | 885.8 | 3.2 | 0.36 | 882.9 | 886 | 882.9 | 900 |
| 1732053600 | 882.6 | 0 | 0.00 | 882.6 | 882.6 | 882.6 | 0 |
| 1731967200 | 882.6 | -4.9 | -0.55 | 882.6 | 882.6 | 882.6 | 34 |
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
