Hot Features
プレミアム
Canadian Dollar vs Swiss Franc (CADCHF)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.005 | -0.876270592359 | 0.5706 | 0.57117 | 0.564965 | 0 | 0 | FX |
| 4 | -0.0062 | -1.08429520811 | 0.5718 | 0.574545 | 0.5647 | 0 | 0 | FX |
| 12 | -0.0045 | -0.78933520435 | 0.5701 | 0.5791 | 0.5647 | 0 | 0 | FX |
| 26 | -0.0109 | -1.89071986123 | 0.5765 | 0.5798 | 0.5601 | 0 | 0 | FX |
| 52 | -0.01952 | -3.33606781515 | 0.58512 | 0.589935 | 4.2E-6 | 0 | 0 | FX |
| 156 | -0.11066 | -16.3635288203 | 0.67626 | 0.683 | 3.0E-7 | 0 | 0 | FX |
| 260 | -0.18157 | -24.3010292169 | 0.74717 | 20.781042 | 3.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 0.5656 | -0.001265 | -0.22 | 0.5668649 | 0.5668 | 0.564965 | 0 |
| 1783036620 | 0.5668649 | -0.00225 | -0.40 | 0.569125 | 0.569345 | 0.5654 | 0 |
| 1782950220 | 0.569115 | -0.00011 | -0.02 | 0.569425 | 0.5707 | 0.5682 | 0 |
| 1782863820 | 0.569225 | 0.000725 | 0.13 | 0.5684749 | 0.5699999 | 0.567975 | 0 |
| 1782777420 | 0.5685 | -0.002345 | -0.41 | 0.570825 | 0.57098 | 0.5679 | 0 |
| 1782691020 | 0.570845 | 0.000245 | 0.04 | 0.5706 | 0.57117 | 0.569315 | 0 |
| 1782604620 | 0.5706 | 0 | 0.00 | 0.5706 | 0.5706 | 0.5706 | 0 |
| 1782518220 | 0.5706 | -0.000345 | -0.06 | 0.570895 | 0.5711 | 0.5691 | 0 |
| 1782431820 | 0.570945 | 0.00015 | 0.03 | 0.570825 | 0.5713 | 0.5695 | 0 |
| 1782345420 | 0.570795 | 0.001 | 0.18 | 0.569855 | 0.5717 | 0.56989 | 0 |
| 1782259020 | 0.569795 | -0.001405 | -0.25 | 0.571245 | 0.57151 | 0.569205 | 0 |
| 1782172620 | 0.5712 | 0.001125 | 0.20 | 0.570055 | 0.5718 | 0.5691 | 0 |
| 1782086220 | 0.570075 | 0.000275 | 0.05 | 0.5698 | 0.570605 | 0.569615 | 0 |
| 1781999820 | 0.5698 | 0 | 0.00 | 0.5698 | 0.5698 | 0.5698 | 0 |
| 1781913420 | 0.5698 | 0.0006 | 0.11 | 0.56921 | 0.5716 | 0.56876 | 0 |
| 1781827020 | 0.5692 | 0.00226 | 0.40 | 0.56688 | 0.57011 | 0.5659 | 0 |
| 1781740620 | 0.56694 | 0.00027 | 0.05 | 0.5668 | 0.5679 | 0.5647 | 0 |
| 1781654220 | 0.56667 | -0.00113 | -0.20 | 0.5678 | 0.5682 | 0.56629 | 0 |
| 1781567820 | 0.5678 | -0.00081 | -0.14 | 0.56858 | 0.5686 | 0.5665 | 0 |
| 1781481420 | 0.5686099 | -0.00089 | -0.16 | 0.5695 | 0.569535 | 0.568055 | 0 |
| 1781395020 | 0.5695 | 0 | 0.00 | 0.5695 | 0.5695 | 0.5695 | 0 |
| 1781308620 | 0.5695 | 0.0004501 | 0.08 | 0.56902 | 0.5706 | 0.5685 | 0 |
| 1781222220 | 0.5690499 | -0.00453 | -0.79 | 0.573655 | 0.5733 | 0.56866 | 0 |
| 1781135820 | 0.57358 | 0.00079 | 0.14 | 0.57286 | 0.574545 | 0.5719999 | 0 |
| 1781049420 | 0.57279 | 0.00095 | 0.17 | 0.571905 | 0.572935 | 0.5706 | 0 |
| 1780963020 | 0.57184 | 0.00068 | 0.12 | 0.57118 | 0.572515 | 0.5703 | 0 |
| 1780876620 | 0.57116 | -0.00064 | -0.11 | 0.5718 | 0.5718 | 0.56986 | 0 |
| 1780790220 | 0.5718 | 0 | 0.00 | 0.5718 | 0.5718 | 0.5718 | 0 |
| 1780703820 | 0.5718 | 0.0044 | 0.78 | 0.56747 | 0.5719999 | 0.5668 | 0 |
| 1780617420 | 0.5674 | -0.00194 | -0.34 | 0.56947 | 0.56934 | 0.5663 | 0 |
| 1780531020 | 0.56934 | -4.0E-5 | -0.01 | 0.56943 | 0.57063 | 0.568945 | 0 |
| 1780444620 | 0.56938 | 0.00128 | 0.23 | 0.56809 | 0.5698 | 0.5667 | 0 |
| 1780358220 | 0.5681 | 0.00138 | 0.24 | 0.5667 | 0.5696 | 0.5662 | 0 |
| 1780271820 | 0.56672 | 0.0007201 | 0.13 | 0.5659999 | 0.56736 | 0.56572 | 0 |
| 1780185420 | 0.5659999 | 0 | 0.00 | 0.5659999 | 0.5659999 | 0.5659999 | 0 |
| 1780099020 | 0.5659999 | -0.00268 | -0.47 | 0.56868 | 0.569025 | 0.5652 | 0 |
| 1780012620 | 0.56868 | -0.00041 | -0.07 | 0.5691 | 0.5701 | 0.5675 | 0 |
| 1779926220 | 0.56909 | 0.00039 | 0.07 | 0.568675 | 0.569465 | 0.56738 | 0 |
| 1779839820 | 0.5687 | 0.00142 | 0.25 | 0.567355 | 0.5696 | 0.56688 | 0 |
| 1779753420 | 0.56728 | 0.00059 | 0.10 | 0.56681 | 0.5692 | 0.5653 | 0 |
| 1779667020 | 0.56669 | -0.00071 | -0.13 | 0.5674 | 0.56843 | 0.5664 | 0 |
| 1779580620 | 0.5674 | 0 | 0.00 | 0.5674 | 0.5674 | 0.5674 | 0 |
| 1779494220 | 0.5674 | -0.00355 | -0.62 | 0.57094 | 0.5711 | 0.5671 | 0 |
| 1779407820 | 0.57095 | -0.0016 | -0.28 | 0.57254 | 0.5734 | 0.5703 | 0 |
| 1779321420 | 0.57255 | -0.00115 | -0.20 | 0.57375 | 0.5747 | 0.5721 | 0 |
| 1779235020 | 0.5737 | 0.00271 | 0.47 | 0.57104 | 0.5745 | 0.570995 | 0 |
| 1779148620 | 0.57099 | -0.00112 | -0.20 | 0.57208 | 0.572325 | 0.5704 | 0 |
| 1779062220 | 0.57211 | -0.00019 | -0.03 | 0.5723 | 0.572495 | 0.57198 | 0 |
| 1778975820 | 0.5723 | 0 | 0.00 | 0.5723 | 0.5723 | 0.5723 | 0 |
| 1778889420 | 0.5723 | 0.00089 | 0.16 | 0.57143 | 0.57293 | 0.5705 | 0 |
| 1778803020 | 0.57141 | 0.00104 | 0.18 | 0.57034 | 0.5718 | 0.569395 | 0 |
| 1778716620 | 0.57037 | 0.00053 | 0.09 | 0.56987 | 0.5718305 | 0.5695 | 0 |
| 1778630220 | 0.56984 | 0.00095 | 0.17 | 0.56891 | 0.57048 | 0.56898 | 0 |
| 1778543820 | 0.56889 | 0.00051 | 0.09 | 0.568445 | 0.5702 | 0.568345 | 0 |
| 1778457420 | 0.56838 | 8.0E-5 | 0.01 | 0.5683 | 0.570255 | 0.567885 | 0 |
| 1778370960 | 0.5683 | 0 | 0.00 | 0.5683 | 0.5683 | 0.5683 | 0 |
| 1778284620 | 0.5683 | -0.003045 | -0.53 | 0.571375 | 0.5717 | 0.5667 | 0 |
| 1778198220 | 0.571345 | 0.000215 | 0.04 | 0.57126 | 0.5719 | 0.5695 | 0 |
| 1778111820 | 0.57113 | -0.00326 | -0.57 | 0.57438 | 0.5753 | 0.5707 | 0 |
| 1778025420 | 0.57439 | -0.001185 | -0.21 | 0.5755 | 0.5762 | 0.5738 | 0 |
| 1777939020 | 0.5755749 | 0.0006899 | 0.12 | 0.574985 | 0.5765 | 0.5741 | 0 |
| 1777852620 | 0.574885 | -0.000515 | -0.09 | 0.5754 | 0.5754 | 0.57378 | 0 |
| 1777766220 | 0.5754 | 0 | 0.00 | 0.5754 | 0.5754 | 0.5754 | 0 |
| 1777679820 | 0.5754 | -0.000165 | -0.03 | 0.575625 | 0.5765 | 0.5733 | 0 |
| 1777593420 | 0.575565 | -0.002735 | -0.47 | 0.578265 | 0.579 | 0.57306 | 0 |
| 1777507020 | 0.5783 | 0.00155 | 0.27 | 0.57676 | 0.579 | 0.5762 | 0 |
| 1777420620 | 0.57675 | 0.000245 | 0.04 | 0.576515 | 0.5790999 | 0.57641 | 0 |
| 1777334220 | 0.576505 | 0.0014051 | 0.24 | 0.57498 | 0.5772 | 0.573995 | 0 |
| 1777247820 | 0.5750999 | 0.0011999 | 0.21 | 0.5739 | 0.575735 | 0.5739 | 0 |
| 1777161420 | 0.5739 | 0 | 0.00 | 0.5739 | 0.5739 | 0.5739 | 0 |
| 1777075020 | 0.5739 | -9.0E-5 | -0.02 | 0.574015 | 0.5750999 | 0.5735 | 0 |
| 1776988620 | 0.57399 | -0.00015 | -0.03 | 0.5741 | 0.57492 | 0.5726 | 0 |
| 1776902220 | 0.57414 | 0.00264 | 0.46 | 0.57148 | 0.5744 | 0.5707 | 0 |
| 1776815820 | 0.5715 | 0.0009 | 0.16 | 0.57062 | 0.572425 | 0.570395 | 0 |
| 1776729420 | 0.5706 | 0.0033 | 0.58 | 0.57184 | 0.5721 | 0.569475 | 0 |
| 1776642960 | 0.5673 | 0 | 0.00 | 0.5673 | 0.5673 | 0.5673 | 0 |
| 1776556560 | 0.5673 | 0 | 0.00 | 0.5672 | 0.5673 | 0.5673 | 0 |
| 1776470220 | 0.5673 | -0.00439 | -0.77 | 0.56897 | 0.573 | 0.5669999 | 0 |
| 1776383820 | 0.57169 | 0.0027 | 0.47 | 0.56897 | 0.5726 | 0.568875 | 0 |
| 1776297420 | 0.56899 | 0.00176 | 0.31 | 0.56728 | 0.5699999 | 0.5666 | 0 |
| 1776211020 | 0.56723 | -0.00087 | -0.15 | 0.5681 | 0.568635 | 0.5666 | 0 |
| 1776124620 | 0.5681 | -0.003345 | -0.59 | 0.571345 | 0.5719 | 0.5678 | 0 |
| 1776038220 | 0.571445 | 0.001345 | 0.24 | 0.5701 | 0.57186 | 0.568595 | 0 |
| 1775951820 | 0.5701 | 0 | 0.00 | 0.5701 | 0.5701 | 0.5701 | 0 |
| 1775865420 | 0.5701 | -0.00205 | -0.36 | 0.57221 | 0.57199 | 0.5689999 | 0 |
| 1775779020 | 0.57215 | 0.00073 | 0.13 | 0.57137 | 0.5726 | 0.5702 | 0 |
| 1775692620 | 0.57142 | 0.00027 | 0.05 | 0.57102 | 0.572415 | 0.5682 | 0 |
| 1775606220 | 0.57115 | -0.00257 | -0.45 | 0.5738 | 0.575985 | 0.5709 | 0 |
| 1775519820 | 0.57372 | -0.00058 | -0.10 | 0.5745 | 0.5747 | 0.5723 | 0 |
| 1775433420 | 0.5743 | 0.0006 | 0.10 | 0.5737 | 0.575025 | 0.573555 | 0 |
| 1775347020 | 0.5737 | 0 | 0.00 | 0.5737 | 0.5737 | 0.5737 | 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。
