Hot Features
プレミアム
Australian Dollar vs Swiss Franc (AUDCHF)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00072 | 0.128351397604 | 0.56096 | 0.5637767 | 0.5580255 | 0 | 0 | FX |
| 4 | 0.0003466 | 0.0617458358972 | 0.5613334 | 0.5663 | 0.5576399 | 0 | 0 | FX |
| 12 | 0.0093631 | 1.69524054035 | 0.5523169 | 0.5689 | 4.0E-7 | 0 | 0 | FX |
| 26 | 0.0324711 | 6.13578116317 | 0.5292089 | 0.5689 | 4.0E-7 | 0 | 0 | FX |
| 52 | 0.0348145 | 6.60785342749 | 0.5268655 | 0.5689 | 4.0E-7 | 0 | 0 | FX |
| 156 | -0.0503109 | -8.22085753236 | 0.6119909 | 0.6178382 | 4.0E-7 | 0 | 0 | FX |
| 260 | -0.1321043 | -19.0411198408 | 0.6937843 | 0.7095 | 4.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781481420 | 0.5616135 | 0.000127 | 0.02 | 0.5614865 | 0.5635025 | 0.56083 | 0 |
| 1781395020 | 0.5614865 | 3.4E-5 | 0.01 | 0.5614526 | 0.5616744 | 0.5614526 | 0 |
| 1781308620 | 0.5614526 | 0.0010626 | 0.19 | 0.5603422 | 0.5620591 | 0.5593913 | 0 |
| 1781222220 | 0.56039 | 0.0009196 | 0.16 | 0.5595055 | 0.5609506 | 0.5580254 | 0 |
| 1781135820 | 0.5594704 | -0.001851 | -0.33 | 0.5613973 | 0.5615 | 0.5589022 | 0 |
| 1781049420 | 0.5613218 | -0.000594 | -0.11 | 0.56187 | 0.5629999 | 0.5596 | 0 |
| 1780963020 | 0.5619153 | 0.0009571 | 0.17 | 0.56096 | 0.5637767 | 0.561 | 0 |
| 1780876620 | 0.5609582 | -0.000657 | -0.12 | 0.5618552 | 0.5618896 | 0.5576399 | 0 |
| 1780790220 | 0.5616153 | 0 | 0.00 | 0.5616153 | 0.5616153 | 0.5616153 | 0 |
| 1780703820 | 0.5616153 | -0.000985 | -0.18 | 0.56267 | 0.564162 | 0.5603 | 0 |
| 1780617420 | 0.5626 | -0.0017 | -0.30 | 0.5644242 | 0.5649257 | 0.5621 | 0 |
| 1780531020 | 0.5643 | -0.001229 | -0.22 | 0.5654956 | 0.5663 | 0.56357 | 0 |
| 1780444620 | 0.5655289 | 0.0021771 | 0.39 | 0.56336 | 0.565733 | 0.5628 | 0 |
| 1780358220 | 0.5633518 | 0.0018849 | 0.34 | 0.5614077 | 0.5647343 | 0.5614237 | 0 |
| 1780271820 | 0.5614669 | -0.000528 | -0.09 | 0.5619944 | 0.5624836 | 0.559825 | 0 |
| 1780185420 | 0.5619944 | 9.4E-5 | 0.02 | 0.5619 | 0.5623373 | 0.5619 | 0 |
| 1780099020 | 0.5619 | 0.000443 | 0.08 | 0.5614456 | 0.562921 | 0.56 | 0 |
| 1780012620 | 0.561457 | -0.000609 | -0.11 | 0.5619499 | 0.562432 | 0.5605 | 0 |
| 1779926220 | 0.5620664 | -0.001034 | -0.18 | 0.5630344 | 0.5626 | 0.5598 | 0 |
| 1779839820 | 0.5631 | 0.0015949 | 0.28 | 0.5614749 | 0.5641711 | 0.5605 | 0 |
| 1779753420 | 0.5615051 | 0.0016514 | 0.29 | 0.5598999 | 0.5627548 | 0.5594861 | 0 |
| 1779667020 | 0.5598537 | -6.5E-5 | -0.01 | 0.5599191 | 0.5627852 | 0.559639 | 0 |
| 1779580620 | 0.5599191 | -0.000155 | -0.03 | 0.5600739 | 0.5602031 | 0.5598192 | 0 |
| 1779494220 | 0.5600739 | -0.002066 | -0.37 | 0.56221 | 0.5621 | 0.5590092 | 0 |
| 1779407820 | 0.56214 | -0.000581 | -0.10 | 0.56279 | 0.5639999 | 0.5597 | 0 |
| 1779321420 | 0.562721 | 0.002171 | 0.39 | 0.5603919 | 0.5640325 | 0.5606 | 0 |
| 1779235020 | 0.56055 | -0.001997 | -0.35 | 0.5624 | 0.5614 | 0.5590766 | 0 |
| 1779148620 | 0.5625473 | 0.0012074 | 0.22 | 0.5613334 | 0.5638003 | 0.5608 | 0 |
| 1779062220 | 0.5613399 | -0.001436 | -0.26 | 0.5627552 | 0.5635081 | 0.5613 | 0 |
| 1778975820 | 0.5627764 | 0 | 0.00 | 0.5627764 | 0.5627764 | 0.5627764 | 0 |
| 1778889420 | 0.5627764 | -0.003025 | -0.53 | 0.565754 | 0.5649448 | 0.5614 | 0 |
| 1778803020 | 0.5658017 | -0.001187 | -0.21 | 0.5670672 | 0.5678938 | 0.5648 | 0 |
| 1778716620 | 0.566989 | 0.002059 | 0.36 | 0.56489 | 0.5689 | 0.5643795 | 0 |
| 1778630220 | 0.56493 | 0.00105 | 0.19 | 0.5638862 | 0.5658 | 0.562476 | 0 |
| 1778543820 | 0.56388 | 0.0012554 | 0.22 | 0.5626949 | 0.5644017 | 0.5628 | 0 |
| 1778457420 | 0.5626246 | -0.001056 | -0.19 | 0.5636806 | 0.5636806 | 0.5610547 | 0 |
| 1778370960 | 0.5636806 | 0.000423 | 0.08 | 0.5632576 | 0.5636806 | 0.5632576 | 0 |
| 1778284620 | 0.5632576 | 0.0007258 | 0.13 | 0.5626672 | 0.5639 | 0.5621292 | 0 |
| 1778198220 | 0.5625318 | -0.00099 | -0.18 | 0.5635822 | 0.5651 | 0.5618 | 0 |
| 1778111820 | 0.5635221 | 0.0006221 | 0.11 | 0.5629334 | 0.566218 | 0.562735 | 0 |
| 1778025420 | 0.5629 | 0.0009968 | 0.18 | 0.5620478 | 0.563227 | 0.559384 | 0 |
| 1777939020 | 0.5619032 | -0.001367 | -0.24 | 0.563245 | 0.5638 | 0.5609 | 0 |
| 1777852620 | 0.56327 | -0.000136 | -0.02 | 0.5635173 | 0.564682 | 0.5616508 | 0 |
| 1777766220 | 0.5634065 | 0 | 0.00 | 0.5634065 | 0.5634065 | 0.5634065 | 0 |
| 1777679820 | 0.5634065 | 0.0004674 | 0.08 | 0.56285 | 0.5639 | 0.5611988 | 0 |
| 1777593420 | 0.5629391 | -0.000576 | -0.10 | 0.56354 | 0.564102 | 0.5602382 | 0 |
| 1777507020 | 0.563515 | -0.003385 | -0.60 | 0.5670849 | 0.5657726 | 0.561 | 0 |
| 1777420620 | 0.5669 | 0.00227 | 0.40 | 0.56473 | 0.5674 | 0.5647056 | 0 |
| 1777334220 | 0.56463 | 0.0028501 | 0.51 | 0.56179 | 0.5651 | 0.5621931 | 0 |
| 1777247820 | 0.5617799 | 0.0009799 | 0.17 | 0.5607754 | 0.5625376 | 0.5603754 | 0 |
| 1777161420 | 0.5608 | 0 | 0.00 | 0.5608 | 0.5608 | 0.5608 | 0 |
| 1777075020 | 0.5608 | 0.000285 | 0.05 | 0.560589 | 0.5618 | 0.5600975 | 0 |
| 1776988620 | 0.560515 | -0.001205 | -0.21 | 0.561685 | 0.5619614 | 0.5596703 | 0 |
| 1776902220 | 0.56172 | 0.0030759 | 0.55 | 0.5586051 | 0.5622211 | 0.5584 | 0 |
| 1776815820 | 0.5586441 | 7.9E-5 | 0.01 | 0.5585584 | 0.5596 | 0.5573 | 0 |
| 1776729420 | 0.558565 | -0.00165 | -0.29 | 0.5592059 | 0.5602 | 0.5575 | 0 |
| 1776642960 | 0.5602153 | 0 | 0.00 | 0.5602153 | 0.5602153 | 0.5602153 | 0 |
| 1776556560 | 0.5602153 | -0.000485 | -0.09 | 0.5609 | 0.5608881 | 0.5600985 | 0 |
| 1776470220 | 0.5607 | 0 | 0.00 | 0.5606198 | 0.5632087 | 0.5597 | 0 |
| 1776383820 | 0.5607 | 7.0E-6 | 0.00 | 0.5606198 | 0.5624 | 4.0E-7 | 0 |
| 1776297420 | 0.5606931 | 0.0040581 | 0.73 | 0.556705 | 0.5616252 | 0.5569174 | 0 |
| 1776211020 | 0.556635 | 0.000605 | 0.11 | 0.555972 | 0.5573 | 0.5537796 | 0 |
| 1776124620 | 0.55603 | -0.0004 | -0.07 | 0.5564105 | 0.5579376 | 0.5550313 | 0 |
| 1776038220 | 0.55643 | -0.00107 | -0.19 | 0.5574844 | 0.5575359 | 0.5515264 | 0 |
| 1775951820 | 0.5575 | 0 | 0.00 | 0.5575 | 0.5575 | 0.5575 | 0 |
| 1775865420 | 0.5575 | -0.002107 | -0.38 | 0.5596597 | 0.5594649 | 0.5564 | 0 |
| 1775779020 | 0.5596071 | 0.0024221 | 0.43 | 0.5570339 | 0.560519 | 0.5555546 | 0 |
| 1775692620 | 0.557185 | -0.001903 | -0.34 | 0.5593901 | 0.5584 | 0.5547097 | 0 |
| 1775606220 | 0.5590885 | 0.0070915 | 1.28 | 0.5520862 | 0.5605 | 0.5519863 | 0 |
| 1775519820 | 0.551997 | 0.000357 | 0.06 | 0.55164 | 0.5533856 | 0.5506801 | 0 |
| 1775433420 | 0.55164 | -0.000172 | -0.03 | 0.5518124 | 0.55359 | 0.5503358 | 0 |
| 1775347020 | 0.5518124 | 0.0002124 | 0.04 | 0.5516 | 0.5522363 | 0.5515379 | 0 |
| 1775260620 | 0.5516 | -0.000382 | -0.07 | 0.5519482 | 0.552875 | 0.5505954 | 0 |
| 1775174220 | 0.5519815 | 0.0022615 | 0.41 | 0.5496586 | 0.5524086 | 0.5486 | 0 |
| 1775087820 | 0.54972 | -0.00217 | -0.39 | 0.5519076 | 0.5518999 | 0.5492 | 0 |
| 1775001420 | 0.55189 | 0.0044067 | 0.80 | 0.5475686 | 0.55325 | 0.5462 | 0 |
| 1774915020 | 0.5474833 | -0.002386 | -0.43 | 0.5479486 | 0.5493905 | 0.5459857 | 0 |
| 1774828620 | 0.5498693 | 0 | 0.00 | 0.5498693 | 0.5498693 | 0.5498693 | 0 |
| 1774742220 | 0.5498693 | 0 | 0.00 | 0.5498693 | 0.5498693 | 0.5498693 | 0 |
| 1774655820 | 0.5498693 | 0.0025643 | 0.47 | 0.5474285 | 0.5511 | 0.5475496 | 0 |
| 1774569420 | 0.547305 | -0.002344 | -0.43 | 0.5496701 | 0.5508999 | 0.5469 | 0 |
| 1774483020 | 0.5496489 | -0.001721 | -0.31 | 0.5512 | 0.5515 | 0.5487687 | 0 |
| 1774396620 | 0.55137 | 0.0002447 | 0.04 | 0.5513158 | 0.5522 | 0.5474 | 0 |
| 1774310220 | 0.5511253 | -0.00102 | -0.18 | 0.5523169 | 0.5556278 | 0.5482416 | 0 |
| 1774223820 | 0.552145 | -0.003345 | -0.60 | 0.5554898 | 0.5554898 | 0.55122 | 0 |
| 1774137420 | 0.5554898 | 0.0002026 | 0.04 | 0.5552872 | 0.5554898 | 0.5536257 | 0 |
| 1774051020 | 0.5552872 | -0.003338 | -0.60 | 0.5586305 | 0.5602212 | 0.5524 | 0 |
| 1773964620 | 0.558625 | 0.0014705 | 0.26 | 0.5573027 | 0.5613522 | 0.555651 | 0 |
| 1773878220 | 0.5571545 | -0.000885 | -0.16 | 0.557955 | 0.5601 | 0.5557837 | 0 |
| 1773791820 | 0.55804 | 0.00099 | 0.18 | 0.5569334 | 0.5596371 | 0.5561981 | 0 |
| 1773705420 | 0.55705 | 0.003605 | 0.65 | 0.553505 | 0.5574703 | 0.551916 | 0 |
| 1773619020 | 0.553445 | -0.003055 | -0.55 | 0.5562975 | 0.5576749 | 0.55132 | 0 |
| 1773532620 | 0.5565 | 0 | 0.00 | 0.5565 | 0.5565 | 0.5565 | 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。
