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 | -0.0297435 | -0.650416662685 | 4.5729917 | 4.5729917 | 4.531569 | 0 | 0 | FX |
| 4 | -0.065076 | -1.41214023093 | 4.6083242 | 4.6349142 | 4.5211128 | 0 | 0 | FX |
| 12 | -0.1494128 | -3.18396747602 | 4.692661 | 4.7272844 | 4.5211128 | 0 | 0 | FX |
| 26 | -0.0557124 | -1.21141285707 | 4.5989606 | 4.8233517 | 4.5211128 | 0 | 0 | FX |
| 52 | -0.0689033 | -1.49395135871 | 4.6121515 | 4.8233517 | 4.4968719 | 0 | 0 | FX |
| 156 | 0.3617292 | 8.65066498562 | 4.181519 | 4.8233517 | 3.9791778 | 0 | 0 | FX |
| 260 | 0.5243379 | 13.0467679261 | 4.0189103 | 4.8233517 | 3.6196205 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783814220 | 4.5432482 | -0.01 | -0.26 | 4.5434177 | 4.5550939 | 4.5432482 | 0 |
| 1783727820 | 4.5550939 | 0 | 0.09 | 4.5576673 | 4.5576673 | 4.5549189 | 0 |
| 1783641420 | 4.5508054 | 0.01 | 0.20 | 4.5502134 | 4.5550429 | 4.5483537 | 0 |
| 1783555020 | 4.5418006 | -0 | -0.02 | 4.5403407 | 4.5418006 | 4.531569 | 0 |
| 1783468620 | 4.5426433 | -0.02 | -0.42 | 4.5587422 | 4.5579501 | 4.5426433 | 0 |
| 1783382220 | 4.5617434 | -0.01 | -0.25 | 4.5700597 | 4.5700597 | 4.5557664 | 0 |
| 1783295820 | 4.5729917 | 0 | 0.00 | 4.5729917 | 4.5729917 | 4.5729917 | 0 |
| 1783209360 | 4.5729917 | 0 | 0.10 | 4.5729917 | 4.5729917 | 4.5683258 | 0 |
| 1783123020 | 4.5683258 | -0 | -0.05 | 4.5697753 | 4.5782922 | 4.5683258 | 0 |
| 1783036620 | 4.5706284 | 0.03 | 0.75 | 4.5815766 | 4.5815766 | 4.536751 | 0 |
| 1782950220 | 4.536751 | -0.01 | -0.19 | 4.5398917 | 4.5426156 | 4.536751 | 0 |
| 1782863820 | 4.5451732 | -0 | -0.01 | 4.5461016 | 4.5461016 | 4.5356303 | 0 |
| 1782777420 | 4.5457358 | 0.01 | 0.23 | 4.5356303 | 4.5497956 | 4.5349583 | 0 |
| 1782691020 | 4.5352127 | -0 | -0.06 | 4.5352127 | 4.5352127 | 4.5352127 | 0 |
| 1782604620 | 4.5379853 | 0 | 0.00 | 4.5379853 | 4.5379853 | 4.5379853 | 0 |
| 1782518220 | 4.5379853 | 0 | 0.06 | 4.5320762 | 4.5442734 | 4.5320762 | 0 |
| 1782431820 | 4.5350703 | 0.01 | 0.31 | 4.518554 | 4.5350703 | 4.5265181 | 0 |
| 1782345420 | 4.5211128 | -0.01 | -0.32 | 4.5211128 | 4.5356303 | 4.5211128 | 0 |
| 1782259020 | 4.5356303 | -0.01 | -0.14 | 4.54225 | 4.54225 | 4.532889 | 0 |
| 1782172620 | 4.5420815 | -0 | -0.09 | 4.5427837 | 4.5463547 | 4.5420815 | 0 |
| 1782086220 | 4.5463547 | -0.01 | -0.11 | 4.5463547 | 4.5515887 | 4.5463547 | 0 |
| 1781999820 | 4.5515887 | 0 | 0.06 | 4.5515887 | 4.5644862 | 4.5486913 | 0 |
| 1781913420 | 4.5486913 | -0.02 | -0.36 | 4.5487024 | 4.5649471 | 4.5486913 | 0 |
| 1781827020 | 4.5649471 | -0.03 | -0.58 | 4.5646203 | 4.5917728 | 4.5639343 | 0 |
| 1781740620 | 4.5917728 | -0.04 | -0.84 | 4.5917728 | 4.6307095 | 4.5917728 | 0 |
| 1781654220 | 4.6307095 | 0.01 | 0.18 | 4.6225493 | 4.6349142 | 4.6225493 | 0 |
| 1781567820 | 4.6222294 | 0.03 | 0.63 | 4.621386 | 4.6294837 | 4.621386 | 0 |
| 1781481420 | 4.5933743 | -0.02 | -0.41 | 4.6083242 | 4.6083242 | 4.5933743 | 0 |
| 1781395020 | 4.6122405 | 0 | 0.00 | 4.6122405 | 4.6122405 | 4.6122405 | 0 |
| 1781308620 | 4.6122405 | -0.01 | -0.22 | 4.614418 | 4.614418 | 4.6122405 | 0 |
| 1781222220 | 4.622404 | 0.03 | 0.64 | 4.5873324 | 4.622404 | 4.5873324 | 0 |
| 1781135820 | 4.5929214 | -0.01 | -0.15 | 4.5969745 | 4.5969745 | 4.5929214 | 0 |
| 1781049420 | 4.5996518 | -0 | -0.07 | 4.5989344 | 4.6027071 | 4.5989344 | 0 |
| 1780963020 | 4.6027071 | -0.03 | -0.56 | 4.6102184 | 4.6288225 | 4.6027071 | 0 |
| 1780876620 | 4.6288225 | 0.02 | 0.36 | 4.6124028 | 4.6288225 | 4.6288225 | 0 |
| 1780790220 | 4.6124028 | -0 | -0.02 | 4.6124028 | 4.6132253 | 4.6124028 | 0 |
| 1780703820 | 4.6132253 | -0.04 | -0.84 | 4.6537118 | 4.6536234 | 4.6132253 | 0 |
| 1780617420 | 4.6522675 | 0.01 | 0.30 | 4.6413608 | 4.655416 | 4.6413608 | 0 |
| 1780531020 | 4.6381661 | -0.03 | -0.57 | 4.636614 | 4.6646767 | 4.636614 | 0 |
| 1780444620 | 4.6646767 | -0.01 | -0.11 | 4.6671961 | 4.6671961 | 4.6646767 | 0 |
| 1780358220 | 4.6700152 | -0.03 | -0.67 | 4.6917916 | 4.7015898 | 4.6686071 | 0 |
| 1780271820 | 4.7015898 | -0 | -0.03 | 4.6995867 | 4.7015898 | 4.6995867 | 0 |
| 1780185420 | 4.702813 | 0 | 0.07 | 4.702813 | 4.702813 | 4.6995867 | 0 |
| 1780099020 | 4.6995867 | 0.02 | 0.33 | 4.6855065 | 4.6995867 | 4.6855065 | 0 |
| 1780012620 | 4.6843112 | 0.02 | 0.38 | 4.6615681 | 4.6843112 | 4.6615681 | 0 |
| 1779926220 | 4.6664548 | -0.01 | -0.17 | 4.6771225 | 4.6771225 | 4.6664548 | 0 |
| 1779839820 | 4.6741758 | -0.02 | -0.36 | 4.6749691 | 4.6908928 | 4.6741758 | 0 |
| 1779753420 | 4.6908928 | 0.01 | 0.22 | 4.697553 | 4.697553 | 4.6807396 | 0 |
| 1779667020 | 4.6807396 | -0 | -0.05 | 4.6807396 | 4.6830033 | 4.6807396 | 0 |
| 1779580620 | 4.6830033 | 0 | 0.08 | 4.6807396 | 4.6830033 | 4.6791719 | 0 |
| 1779494220 | 4.6791719 | 0.01 | 0.21 | 4.6786016 | 4.6791719 | 4.6694214 | 0 |
| 1779407820 | 4.6694214 | 0 | 0.06 | 4.6542362 | 4.6694214 | 4.653996 | 0 |
| 1779321420 | 4.6664548 | 0.01 | 0.23 | 4.647939 | 4.6664548 | 4.647939 | 0 |
| 1779235020 | 4.6558062 | -0.03 | -0.56 | 4.6522363 | 4.6819224 | 4.6515839 | 0 |
| 1779148620 | 4.6819224 | 0.02 | 0.35 | 4.6671961 | 4.6819224 | 4.6658228 | 0 |
| 1779062220 | 4.6658228 | -0 | -0.01 | 4.6666904 | 4.6666904 | 4.6658228 | 0 |
| 1778975820 | 4.6665153 | -0 | -0.05 | 4.6665153 | 4.6687934 | 4.6665153 | 0 |
| 1778889420 | 4.6687934 | -0.02 | -0.38 | 4.6797448 | 4.6797448 | 4.6687934 | 0 |
| 1778803020 | 4.6867023 | -0.01 | -0.24 | 4.6905547 | 4.6980938 | 4.6867023 | 0 |
| 1778716620 | 4.6980938 | -0.01 | -0.16 | 4.7073677 | 4.7073677 | 4.6941214 | 0 |
| 1778630220 | 4.7057994 | -0.02 | -0.34 | 4.713984 | 4.713984 | 4.698114 | 0 |
| 1778543820 | 4.7216508 | -0 | -0.10 | 4.7131673 | 4.7267879 | 4.7131673 | 0 |
| 1778457420 | 4.7263415 | 0 | 0.00 | 4.7263415 | 4.7263415 | 4.7263415 | 0 |
| 1778371020 | 4.7263415 | 0 | 0.00 | 4.7263415 | 4.7263415 | 4.7263415 | 0 |
| 1778284620 | 4.7263415 | 0.02 | 0.43 | 4.7062215 | 4.7263415 | 4.7062215 | 0 |
| 1778198220 | 4.70592 | -0.01 | -0.22 | 4.713742 | 4.7272844 | 4.70592 | 0 |
| 1778111820 | 4.7161936 | 0.03 | 0.59 | 4.6982441 | 4.7161936 | 4.6982441 | 0 |
| 1778025420 | 4.6884973 | 0 | 0.08 | 4.6906831 | 4.6946574 | 4.6849087 | 0 |
| 1777939020 | 4.6849087 | -0.02 | -0.34 | 4.7020037 | 4.7020037 | 4.6841843 | 0 |
| 1777852620 | 4.7007792 | 0 | 0.00 | 4.7007792 | 4.7007792 | 4.7007792 | 0 |
| 1777766220 | 4.7007792 | -0.01 | -0.25 | 4.6923125 | 4.7127277 | 4.6923125 | 0 |
| 1777679820 | 4.7127277 | 0.02 | 0.32 | 4.7001682 | 4.7127277 | 4.6975132 | 0 |
| 1777593420 | 4.6975132 | 0.06 | 1.19 | 4.6975132 | 4.6975132 | 4.6422701 | 0 |
| 1777507020 | 4.6422701 | -0.01 | -0.24 | 4.6433221 | 4.6534465 | 4.6422701 | 0 |
| 1777420620 | 4.6534465 | -0.02 | -0.49 | 4.6730458 | 4.6730458 | 4.6510891 | 0 |
| 1777334220 | 4.6765567 | 0.01 | 0.24 | 4.6795958 | 4.6826874 | 4.6351551 | 0 |
| 1777247820 | 4.6655581 | -0.01 | -0.16 | 4.6655581 | 4.6655581 | 4.6655581 | 0 |
| 1777161420 | 4.6732188 | 0 | 0.00 | 4.6732188 | 4.6732188 | 4.6732188 | 0 |
| 1777075020 | 4.6732188 | 0 | 0.04 | 4.6734947 | 4.6734947 | 4.671322 | 0 |
| 1776988620 | 4.671322 | -0.01 | -0.21 | 4.6824298 | 4.6838638 | 4.671322 | 0 |
| 1776902220 | 4.6813256 | -0.02 | -0.40 | 4.7054678 | 4.7089068 | 4.6813256 | 0 |
| 1776815820 | 4.6998976 | -0.02 | -0.38 | 4.7164963 | 4.7164965 | 4.6998976 | 0 |
| 1776729420 | 4.7180113 | 0.02 | 0.38 | 4.692661 | 4.7180113 | 4.6912823 | 0 |
| 1776642960 | 4.6999731 | 0 | 0.00 | 4.6999731 | 4.6999731 | 4.6999731 | 0 |
| 1776556560 | 4.6999731 | -0.01 | -0.23 | 4.6984098 | 4.7109606 | 4.6984098 | 0 |
| 1776470220 | 4.7109605 | 0.02 | 0.50 | 4.7131583 | 4.7131583 | 4.6873005 | 0 |
| 1776383820 | 4.6873005 | -0.01 | -0.19 | 4.7017328 | 4.7017328 | 4.6873005 | 0 |
| 1776297420 | 4.6962915 | -0.01 | -0.13 | 4.7002585 | 4.7014591 | 4.6962915 | 0 |
| 1776211020 | 4.7023047 | 0.02 | 0.35 | 4.7061914 | 4.7061914 | 4.6861043 | 0 |
| 1776124620 | 4.6861043 | 0.03 | 0.74 | 4.6373169 | 4.6861043 | 4.6373169 | 0 |
| 1776038220 | 4.6517526 | -0 | -0.09 | 4.6533089 | 4.6533089 | 4.6517526 | 0 |
| 1775951820 | 4.6558334 | 0 | 0.00 | 4.6558334 | 4.6558334 | 4.6558334 | 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。
