Hot Features
プレミアム
Swiss Franc vs United Arab Emirates Dirham (CHFAED)
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 | -0.0031695 | -0.0784474983898 | 4.0402818 | 4.0408488 | 3.9946545 | 0 | 0 | FX |
| 4 | -0.0790317 | -1.92004215596 | 4.116144 | 4.1506882 | 3.9946545 | 0 | 0 | FX |
| 12 | -0.2012172 | -4.74755915037 | 4.2383295 | 4.2661117 | 3.9946545 | 0 | 0 | FX |
| 26 | -0.0610745 | -1.49028101891 | 4.0981868 | 4.370921 | 3.9946545 | 0 | 0 | FX |
| 52 | -0.2650927 | -6.16178680467 | 4.302205 | 4.370921 | 3.9870167 | 0 | 0 | FX |
| 156 | 0.0072144 | 0.179021905245 | 4.0298979 | 4.3890953 | 3.6196205 | 0 | 0 | FX |
| 260 | 0.239483 | 6.30611839865 | 3.7976293 | 49.519785 | 3.6196205 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736899020 | 4.0247643 | 0.02 | 0.40 | 4.0079001 | 4.0247643 | 4.0059112 | 0 |
| 1736812620 | 4.0086874 | 0 | 0.02 | 4.0076377 | 4.0112704 | 3.9946545 | 0 |
| 1736726220 | 4.0076999 | 0 | 0.00 | 4.0076999 | 4.0076999 | 4.0076999 | 0 |
| 1736639820 | 4.0076999 | 0 | 0.03 | 4.0076999 | 4.0076999 | 4.0064684 | 0 |
| 1736553420 | 4.0064684 | -0.02 | -0.51 | 4.0285607 | 4.0285607 | 3.9981494 | 0 |
| 1736467020 | 4.0271694 | -0 | -0.12 | 4.0329841 | 4.0331722 | 4.024621 | 0 |
| 1736380620 | 4.0319216 | -0.01 | -0.19 | 4.0402818 | 4.0408488 | 4.0244283 | 0 |
| 1736294220 | 4.0396819 | -0.02 | -0.50 | 4.0571961 | 4.0674794 | 4.0396819 | 0 |
| 1736207820 | 4.0599991 | 0.02 | 0.44 | 4.0366851 | 4.0756824 | 4.0366851 | 0 |
| 1736121420 | 4.0423174 | 0 | 0.00 | 4.0423174 | 4.0423174 | 4.0423174 | 0 |
| 1736035020 | 4.0423174 | 0 | 0.09 | 4.0423174 | 4.0423174 | 4.0388489 | 0 |
| 1735948620 | 4.0388489 | 0.01 | 0.30 | 4.0294667 | 4.041215 | 4.0290747 | 0 |
| 1735862220 | 4.0266837 | -0.03 | -0.71 | 4.0537259 | 4.0631256 | 4.0242686 | 0 |
| 1735775820 | 4.0554043 | -0.01 | -0.24 | 4.0554043 | 4.0554043 | 4.0554043 | 0 |
| 1735689420 | 4.0649866 | 0 | 0.00 | 4.0649866 | 4.0649866 | 4.0649866 | 0 |
| 1735603020 | 4.0649866 | -0.01 | -0.16 | 4.0735524 | 4.0770396 | 4.0639466 | 0 |
| 1735516620 | 4.0713239 | 0 | 0.00 | 4.0713239 | 4.0713239 | 4.0713239 | 0 |
| 1735430220 | 4.0713239 | -0.01 | -0.15 | 4.0713239 | 4.077306 | 4.0713239 | 0 |
| 1735343760 | 4.077306 | -0 | -0.08 | 4.0845602 | 4.0845602 | 4.0765755 | 0 |
| 1735257420 | 4.080703 | -0.07 | -1.69 | 4.08254 | 4.0836576 | 4.0767163 | 0 |
| 1735171020 | 4.1506882 | 0.07 | 1.68 | 4.0806577 | 4.1506882 | 4.080171 | 0 |
| 1735084620 | 4.0820006 | -0.01 | -0.13 | 4.0871055 | 4.0875269 | 4.0790087 | 0 |
| 1734998220 | 4.0874693 | -0.02 | -0.52 | 4.1126642 | 4.1126642 | 4.0874693 | 0 |
| 1734911820 | 4.1090318 | 0 | 0.00 | 4.1090318 | 4.1090318 | 4.1090318 | 0 |
| 1734825420 | 4.1090318 | 0 | 0.01 | 4.1105032 | 4.1105032 | 4.1084892 | 0 |
| 1734739020 | 4.1084892 | 0.02 | 0.54 | 4.0896539 | 4.1094316 | 4.0896539 | 0 |
| 1734652620 | 4.0865824 | 0.01 | 0.30 | 4.0821543 | 4.100681 | 4.0821543 | 0 |
| 1734566220 | 4.0744109 | -0.04 | -0.97 | 4.116144 | 4.116144 | 4.0744109 | 0 |
| 1734479820 | 4.1144841 | 0.01 | 0.17 | 4.1112603 | 4.1173898 | 4.0929462 | 0 |
| 1734393420 | 4.1075592 | -0.01 | -0.24 | 4.1211781 | 4.1269325 | 4.1075592 | 0 |
| 1734307020 | 4.1173493 | 0 | 0.00 | 4.1173493 | 4.1173493 | 4.1173493 | 0 |
| 1734220620 | 4.1173493 | 0 | 0.00 | 4.1173493 | 4.1173493 | 4.1173493 | 0 |
| 1734134220 | 4.1173493 | -0 | -0.02 | 4.1154982 | 4.1192481 | 4.1061934 | 0 |
| 1734047820 | 4.1182901 | -0.04 | -0.90 | 4.1573288 | 4.1659643 | 4.1182901 | 0 |
| 1733961420 | 4.1555649 | -0.01 | -0.14 | 4.1594473 | 4.1681787 | 4.1484187 | 0 |
| 1733875020 | 4.161568 | -0.02 | -0.43 | 4.1780416 | 4.1876353 | 4.1609928 | 0 |
| 1733788620 | 4.1793728 | 0.03 | 0.67 | 4.1778991 | 4.1833474 | 4.173012 | 0 |
| 1733702220 | 4.1516187 | -0.01 | -0.13 | 4.1581439 | 4.1581439 | 4.1516187 | 0 |
| 1733615820 | 4.157002 | -0.03 | -0.68 | 4.1581439 | 4.1856118 | 4.157002 | 0 |
| 1733529420 | 4.1856118 | 0 | 0.12 | 4.177709 | 4.1983608 | 4.1757503 | 0 |
| 1733443020 | 4.1806572 | 0.02 | 0.59 | 4.1540375 | 4.1806572 | 4.1493334 | 0 |
| 1733356620 | 4.1562703 | 0.01 | 0.28 | 4.1412045 | 4.1562703 | 4.1362274 | 0 |
| 1733270220 | 4.1446392 | 0 | 0.01 | 4.1362612 | 4.1587635 | 4.1343764 | 0 |
| 1733183820 | 4.1441715 | -0.03 | -0.63 | 4.1546013 | 4.1565956 | 4.1350873 | 0 |
| 1733097420 | 4.1703093 | 0 | 0.05 | 4.1697716 | 4.1703093 | 4.1697716 | 0 |
| 1733011020 | 4.1682984 | -0 | -0.02 | 4.1682984 | 4.1697716 | 4.1682984 | 0 |
| 1732924620 | 4.1691259 | 0.01 | 0.20 | 4.1684635 | 4.1745685 | 4.1638966 | 0 |
| 1732838220 | 4.1606252 | -0 | -0.11 | 4.160154 | 4.1606252 | 4.1512884 | 0 |
| 1732751820 | 4.1653436 | 0.02 | 0.53 | 4.1469087 | 4.1685912 | 4.1460153 | 0 |
| 1732665420 | 4.14326 | -0 | -0.03 | 4.137659 | 4.1532802 | 4.1357159 | 0 |
| 1732579020 | 4.1444287 | 0.04 | 0.85 | 4.1260389 | 4.1444287 | 4.119346 | 0 |
| 1732492620 | 4.1093054 | 0 | 0.00 | 4.1093054 | 4.1093054 | 4.1093054 | 0 |
| 1732406220 | 4.1093054 | 0 | 0.00 | 4.1093054 | 4.1093054 | 4.1093054 | 0 |
| 1732319820 | 4.1093054 | -0.03 | -0.80 | 4.1433534 | 4.14736 | 4.107054 | 0 |
| 1732233420 | 4.1423254 | -0.01 | -0.26 | 4.1568347 | 4.1606196 | 4.1423254 | 0 |
| 1732147020 | 4.1530981 | -0.01 | -0.20 | 4.161238 | 4.161238 | 4.1457328 | 0 |
| 1732060620 | 4.1613323 | 0 | 0.08 | 4.1597064 | 4.1707119 | 4.1537404 | 0 |
| 1731974220 | 4.1580112 | 0.02 | 0.56 | 4.1373794 | 4.1580112 | 4.1352904 | 0 |
| 1731887820 | 4.1347517 | -0 | -0.04 | 4.136438 | 4.1365506 | 4.1347517 | 0 |
| 1731801420 | 4.1365506 | 0 | 0.01 | 4.1365506 | 4.1365506 | 4.1365506 | 0 |
| 1731715020 | 4.1361486 | -0 | -0.09 | 4.1265026 | 4.1416916 | 4.1265026 | 0 |
| 1731628620 | 4.1399909 | -0.01 | -0.15 | 4.1431899 | 4.1431899 | 4.1227466 | 0 |
| 1731542220 | 4.1463469 | -0.02 | -0.47 | 4.1654144 | 4.1723957 | 4.1463469 | 0 |
| 1731455820 | 4.165816 | -0.01 | -0.12 | 4.1664776 | 4.1701143 | 4.1595772 | 0 |
| 1731369420 | 4.1708776 | -0.02 | -0.57 | 4.1910086 | 4.1910086 | 4.1705688 | 0 |
| 1731283020 | 4.1948092 | -0.01 | -0.20 | 4.1935349 | 4.1948092 | 4.1935349 | 0 |
| 1731196620 | 4.2032385 | 0 | 0.00 | 4.2032385 | 4.2032385 | 4.2032385 | 0 |
| 1731110220 | 4.2032385 | -0.01 | -0.18 | 4.2078853 | 4.220355 | 4.2024885 | 0 |
| 1731023820 | 4.2107073 | 0.02 | 0.45 | 4.1904348 | 4.2153554 | 4.1867035 | 0 |
| 1730937420 | 4.1917261 | -0.06 | -1.50 | 4.2151517 | 4.2555903 | 4.1872762 | 0 |
| 1730851020 | 4.2555903 | 0.01 | 0.13 | 4.25058 | 4.2661117 | 4.2481783 | 0 |
| 1730764620 | 4.2502719 | 0.02 | 0.37 | 4.2472002 | 4.2603289 | 4.2447994 | 0 |
| 1730678220 | 4.2344938 | -0.02 | -0.36 | 4.2497534 | 4.2497534 | 4.2344938 | 0 |
| 1730591820 | 4.2497534 | 0.03 | 0.63 | 4.2518912 | 4.2518912 | 4.2232953 | 0 |
| 1730505420 | 4.2232953 | -0.03 | -0.71 | 4.2532249 | 4.2532249 | 4.2232953 | 0 |
| 1730419020 | 4.2535451 | 0.01 | 0.33 | 4.2394302 | 4.2535451 | 4.2394302 | 0 |
| 1730332620 | 4.2394546 | 0 | 0.10 | 4.2363742 | 4.2432994 | 4.2252271 | 0 |
| 1730246220 | 4.2352507 | -0.01 | -0.23 | 4.246881 | 4.246881 | 4.223581 | 0 |
| 1730159820 | 4.2450158 | 0.01 | 0.30 | 4.2250769 | 4.2467337 | 4.2248409 | 0 |
| 1730073420 | 4.2324688 | -0.01 | -0.13 | 4.2372721 | 4.2379139 | 4.2324688 | 0 |
| 1729986960 | 4.2379139 | 0 | 0.00 | 4.2379139 | 4.2379139 | 4.2379139 | 0 |
| 1729900620 | 4.2379139 | -0.01 | -0.12 | 4.2402133 | 4.2452553 | 4.2374365 | 0 |
| 1729814220 | 4.2432014 | 0.01 | 0.20 | 4.2396994 | 4.2438415 | 4.2369937 | 0 |
| 1729727820 | 4.23486 | -0.01 | -0.22 | 4.2383295 | 4.2387654 | 4.2295804 | 0 |
| 1729641420 | 4.2440348 | 0 | 0.07 | 4.2446479 | 4.2460233 | 4.2412817 | 0 |
| 1729555020 | 4.2410946 | -0 | -0.09 | 4.2446479 | 4.2511574 | 4.2410946 | 0 |
| 1729468620 | 4.2450859 | -0 | -0.02 | 4.2458994 | 4.2458994 | 4.2450859 | 0 |
| 1729382220 | 4.2458994 | -0 | -0.04 | 4.2470384 | 4.2477159 | 4.2458994 | 0 |
| 1729295820 | 4.2477159 | 0.01 | 0.15 | 4.2399686 | 4.2477159 | 4.2368785 | 0 |
| 1729209420 | 4.2414298 | -0.01 | -0.15 | 4.2431032 | 4.2550552 | 4.2371042 | 0 |
| 1729123020 | 4.2478387 | -0.01 | -0.30 | 4.2581557 | 4.2630222 | 4.2478387 | 0 |
| 1729036620 | 4.2604524 | 0 | 0.07 | 4.2624301 | 4.2659581 | 4.2531365 | 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
