Hot Features
プレミアム
Swiss Franc vs Argentine Peso (CHFARS)
FX
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 | 20.3236 | 1.12666080966 | 1803.8792 | 1827.5506 | 1790.8462 | 0 | 0 | FX |
| 4 | 31.7687 | 1.77237757304 | 1792.4341 | 1832.3352 | 1778.7996 | 0 | 0 | FX |
| 12 | 71.8038 | 4.09745725717 | 1752.399 | 1832.3352 | 1715.7745 | 0 | 0 | FX |
| 26 | -15.4747 | -0.841163736579 | 1839.6775 | 1896.7015 | 1714.2901 | 0 | 0 | FX |
| 52 | 366.2877 | 25.1240761551 | 1457.9151 | 1896.7015 | 1452.5699 | 0 | 0 | FX |
| 156 | 1542.93769 | 548.570595905 | 281.26511 | 1896.7015 | 0.0845345 | 0 | 0 | FX |
| 260 | 1720.23036 | 1654.50609796 | 103.97244 | 1896.7015 | 0.0845345 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782345420 | 1820.3767 | 3.59 | 0.20 | 1816.6331 | 1822.5716 | 1807.6832 | 0 |
| 1782259020 | 1816.7837 | 10.02 | 0.55 | 1806.9315 | 1817.6108 | 1803.6801 | 0 |
| 1782172620 | 1806.7673 | 11.32 | 0.63 | 1795.7436 | 1815.0445 | 1794.87 | 0 |
| 1782086220 | 1795.4431 | -23.39 | -1.29 | 1818.8319 | 1818.8319 | 1795.4431 | 0 |
| 1781999820 | 1818.8319 | 3.53 | 0.19 | 1815.2969 | 1818.8319 | 1799.3279 | 0 |
| 1781913420 | 1815.2969 | 12.71 | 0.71 | 1802.9039 | 1815.2969 | 1793.2394 | 0 |
| 1781827020 | 1802.5854 | -0.45 | -0.02 | 1803.8792 | 1806.2466 | 1790.8462 | 0 |
| 1781740620 | 1803.0306 | -8.56 | -0.47 | 1811.321 | 1819.535 | 1798.5749 | 0 |
| 1781654220 | 1811.5883 | 12.2 | 0.68 | 1799.2634 | 1812.4659 | 1795.9457 | 0 |
| 1781567820 | 1799.3899 | 4.7 | 0.26 | 1794.7448 | 1804.2933 | 1794.1118 | 0 |
| 1781481420 | 1794.6863 | 3.88 | 0.22 | 1790.8083 | 1794.6863 | 1790.8083 | 0 |
| 1781395020 | 1790.8083 | 0 | 0.00 | 1790.8083 | 1790.8083 | 1790.8083 | 0 |
| 1781308620 | 1790.8083 | -10.86 | -0.60 | 1801.4085 | 1802.7946 | 1790.6143 | 0 |
| 1781222220 | 1801.6701 | 10.03 | 0.56 | 1792.0478 | 1803.6824 | 1778.7996 | 0 |
| 1781135820 | 1791.6401 | -12.49 | -0.69 | 1803.9467 | 1814.1935 | 1790.1977 | 0 |
| 1781049420 | 1804.1324 | -8.13 | -0.45 | 1811.9308 | 1824.4084 | 1803.7862 | 0 |
| 1780963020 | 1812.2653 | -8.84 | -0.49 | 1821.054 | 1819.2007 | 1803.9904 | 0 |
| 1780876620 | 1821.1037 | 1.24 | 0.07 | 1819.8643 | 1826.7268 | 1820.6573 | 0 |
| 1780790220 | 1819.8643 | 0 | 0.00 | 1819.8643 | 1820.8556 | 1819.8643 | 0 |
| 1780703820 | 1819.8643 | -1.02 | -0.06 | 1820.5804 | 1825.4158 | 1808.1717 | 0 |
| 1780617420 | 1820.8821 | 1.75 | 0.10 | 1818.9756 | 1832.3352 | 1816.3432 | 0 |
| 1780531020 | 1819.1281 | 9.24 | 0.51 | 1809.1678 | 1819.1479 | 1805.2821 | 0 |
| 1780444620 | 1809.8927 | -5.09 | -0.28 | 1815.1257 | 1819.3231 | 1809.4904 | 0 |
| 1780358220 | 1814.9876 | 7.23 | 0.40 | 1807.8675 | 1815.7481 | 1792.544 | 0 |
| 1780271820 | 1807.7584 | 1.63 | 0.09 | 1806.1323 | 1809.0096 | 1806.1323 | 0 |
| 1780185420 | 1806.1323 | 0 | 0.00 | 1806.1323 | 1806.1323 | 1806.1323 | 0 |
| 1780099020 | 1806.1323 | 7.97 | 0.44 | 1798.3608 | 1811.0436 | 1796.1629 | 0 |
| 1780012620 | 1798.1655 | 5.54 | 0.31 | 1792.4341 | 1801.7508 | 1787.6982 | 0 |
| 1779926220 | 1792.6287 | -3.83 | -0.21 | 1796.4646 | 1802.4052 | 1791.6218 | 0 |
| 1779839820 | 1796.4547 | 7.59 | 0.42 | 1788.3462 | 1796.8659 | 1783.6882 | 0 |
| 1779753420 | 1788.8647 | -3.05 | -0.17 | 1791.7495 | 1794.2488 | 1788.1533 | 0 |
| 1779667020 | 1791.9167 | 1.94 | 0.11 | 1789.9806 | 1792.3005 | 1786.3556 | 0 |
| 1779580620 | 1789.9806 | 0 | 0.00 | 1789.9806 | 1789.9806 | 1789.9806 | 0 |
| 1779494220 | 1789.9806 | 23.22 | 1.31 | 1766.58 | 1792.4263 | 1764.4187 | 0 |
| 1779407820 | 1766.757 | -7.94 | -0.45 | 1774.8326 | 1777.7692 | 1763.3694 | 0 |
| 1779321420 | 1774.6945 | 1.53 | 0.09 | 1772.8635 | 1779.7408 | 1768.8029 | 0 |
| 1779235020 | 1773.1679 | -6.42 | -0.36 | 1779.4581 | 1778.0498 | 1765.5483 | 0 |
| 1779148620 | 1779.5921 | 8.12 | 0.46 | 1771.3911 | 1780.5113 | 1771.2265 | 0 |
| 1779062220 | 1771.4686 | 0.44 | 0.02 | 1771.0328 | 1772.0984 | 1770.936 | 0 |
| 1778975820 | 1771.0328 | 0 | 0.00 | 1771.0328 | 1772.5735 | 1771.0328 | 0 |
| 1778889420 | 1771.0328 | -3.62 | -0.20 | 1774.5823 | 1776.045 | 1768.4804 | 0 |
| 1778803020 | 1774.6549 | -6.02 | -0.34 | 1780.7832 | 1784.7553 | 1774.3956 | 0 |
| 1778716620 | 1780.6699 | 6.57 | 0.37 | 1774.1467 | 1781.3844 | 1763.3754 | 0 |
| 1778630220 | 1774.1001 | -16.26 | -0.91 | 1789.9285 | 1788.6821 | 1770.551 | 0 |
| 1778543820 | 1790.3627 | -10.61 | -0.59 | 1802.5407 | 1804.0646 | 1789.3512 | 0 |
| 1778457420 | 1800.9763 | 0 | 0.00 | 1800.9763 | 1800.9763 | 1800.9763 | 0 |
| 1778371020 | 1800.9763 | 0 | 0.00 | 1800.9763 | 1800.9763 | 1800.9763 | 0 |
| 1778284620 | 1800.9763 | 13.01 | 0.73 | 1788.2763 | 1802.6687 | 1785.6004 | 0 |
| 1778198220 | 1787.9648 | 6.25 | 0.35 | 1781.856 | 1792.0934 | 1778.0603 | 0 |
| 1778111820 | 1781.7159 | -0.48 | -0.03 | 1781.7629 | 1799.56 | 1774.3497 | 0 |
| 1778025420 | 1782.1929 | -6.01 | -0.34 | 1788.1497 | 1791.6814 | 1777.647 | 0 |
| 1777939020 | 1788.1998 | 4.92 | 0.28 | 1782.9635 | 1791.3021 | 1774.5029 | 0 |
| 1777852620 | 1783.2847 | 2.37 | 0.13 | 1780.9128 | 1783.4112 | 1780.8157 | 0 |
| 1777766220 | 1780.9128 | -0.58 | -0.03 | 1781.4955 | 1781.4955 | 1780.9128 | 0 |
| 1777679820 | 1781.4955 | -0.28 | -0.02 | 1781.6606 | 1783.7812 | 1779.8553 | 0 |
| 1777593420 | 1781.7772 | 22.39 | 1.27 | 1759.893 | 1783.6301 | 1755.3033 | 0 |
| 1777507020 | 1759.3921 | -20.85 | -1.17 | 1780.676 | 1781.0209 | 1755.3406 | 0 |
| 1777420620 | 1780.2418 | -22.94 | -1.27 | 1803.7105 | 1801.0817 | 1776.7528 | 0 |
| 1777334220 | 1803.1782 | 32.91 | 1.86 | 1770.5327 | 1804.5713 | 1770.8405 | 0 |
| 1777247820 | 1770.2635 | -8.6 | -0.48 | 1763.9415 | 1772.2846 | 1763.9415 | 0 |
| 1777161420 | 1778.8676 | 0 | 0.00 | 1778.8676 | 1778.8676 | 1778.8676 | 0 |
| 1777075020 | 1778.8676 | 7.67 | 0.43 | 1771.3986 | 1782.8603 | 1768.2529 | 0 |
| 1776988620 | 1771.1975 | 14.97 | 0.85 | 1756.4325 | 1774.1517 | 1754.2375 | 0 |
| 1776902220 | 1756.2304 | -4.9 | -0.28 | 1761.4352 | 1766.543 | 1755.3557 | 0 |
| 1776815820 | 1761.1334 | -7.11 | -0.40 | 1768.3418 | 1779.0619 | 1756.984 | 0 |
| 1776729420 | 1768.2412 | 37.73 | 2.18 | 1738.5949 | 1769.6139 | 1738.066 | 0 |
| 1776642960 | 1730.508 | 0 | 0.00 | 1730.508 | 1730.508 | 1730.508 | 0 |
| 1776556560 | 1730.508 | 0 | 0.00 | 1730.508 | 1730.508 | 1717.538 | 0 |
| 1776470220 | 1730.508 | -1.06 | -0.06 | 1731.2538 | 1755.1839 | 1729.9212 | 0 |
| 1776383820 | 1731.5665 | -7.12 | -0.41 | 1738.8635 | 1740.5922 | 1715.7745 | 0 |
| 1776297420 | 1738.6865 | -10.56 | -0.60 | 1749.1377 | 1751.5281 | 1733.85 | 0 |
| 1776211020 | 1749.2468 | 19.51 | 1.13 | 1729.5744 | 1750.5519 | 1723.5843 | 0 |
| 1776124620 | 1729.7386 | -19.29 | -1.10 | 1749.0876 | 1749.1159 | 1724.7469 | 0 |
| 1776038220 | 1749.0309 | 11.88 | 0.68 | 1737.1463 | 1757.5672 | 1737.1463 | 0 |
| 1775951820 | 1737.1463 | 0 | 0.00 | 1737.1463 | 1737.1463 | 1737.1463 | 0 |
| 1775865420 | 1737.1463 | -10.09 | -0.58 | 1747.0591 | 1755.9207 | 1735.8025 | 0 |
| 1775779020 | 1747.2377 | -4.98 | -0.28 | 1752.5031 | 1760.0799 | 1746.8282 | 0 |
| 1775692620 | 1752.2175 | -9.57 | -0.54 | 1762.2956 | 1769.6307 | 1748.8398 | 0 |
| 1775606220 | 1761.7879 | 24.95 | 1.44 | 1736.7502 | 1762.273 | 1735.1115 | 0 |
| 1775519820 | 1736.8351 | 1.9 | 0.11 | 1734.8669 | 1737.6556 | 1733.7952 | 0 |
| 1775433420 | 1734.9327 | -1.31 | -0.08 | 1736.2413 | 1736.524 | 1734.6412 | 0 |
| 1775347020 | 1736.2413 | -3.29 | -0.19 | 1739.5281 | 1739.5281 | 1736.2413 | 0 |
| 1775260620 | 1739.5281 | 4.04 | 0.23 | 1735.3938 | 1741.8798 | 1738.397 | 0 |
| 1775174220 | 1735.4879 | -17.27 | -0.99 | 1752.399 | 1744.0983 | 1733.9458 | 0 |
| 1775087820 | 1752.7558 | 19.7 | 1.14 | 1732.6359 | 1757.7361 | 1732.0633 | 0 |
| 1775001420 | 1733.0517 | -14.67 | -0.84 | 1747.9307 | 1750.9851 | 1718.0586 | 0 |
| 1774915020 | 1747.7228 | 9.1 | 0.52 | 1738.3919 | 1753.0483 | 1719.1315 | 0 |
| 1774828620 | 1738.6189 | -2.66 | -0.15 | 1741.2808 | 1746.5148 | 1737.5885 | 0 |
| 1774742220 | 1741.2808 | 12.06 | 0.70 | 1729.2207 | 1741.2808 | 1729.2207 | 0 |
| 1774655820 | 1729.2207 | 7.97 | 0.46 | 1721.3689 | 1738.061 | 1714.2901 | 0 |
| 1774569420 | 1721.2537 | -17.97 | -1.03 | 1739.2802 | 1743.8064 | 1718.8345 | 0 |
| 1774483020 | 1739.228 | -34.08 | -1.92 | 1773.0928 | 1772.8507 | 1738.0952 | 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。
