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 | -12.3513 | -1.01977056834 | 1211.1842 | 1215.9175 | 1198.8329 | 0 | 0 | FX |
| 4 | 26.7043 | 2.27827390271 | 1172.1286 | 1215.9175 | 1168.8168 | 0 | 0 | FX |
| 12 | 54.875 | 4.7969422651 | 1143.9579 | 1215.9175 | 1128.2526 | 0 | 0 | FX |
| 26 | 66.4873 | 5.87164378084 | 1132.3456 | 1215.9175 | 1119.565 | 0 | 0 | FX |
| 52 | 237.32371 | 24.682417232 | 961.50919 | 1215.9175 | 0.0845345 | 0 | 0 | FX |
| 156 | 1082.48412 | 930.378573802 | 116.34878 | 1215.9175 | 0.0845345 | 0 | 0 | FX |
| 260 | 1132.930443 | 1719.10197976 | 65.902457 | 1215.9175 | 0.0845345 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741996620 | 1198.8329 | -9.25 | -0.77 | 1208.0422 | 1207.6217 | 1198.8329 | 0 |
| 1741910220 | 1208.08 | -0.29 | -0.02 | 1208.6337 | 1210.6925 | 1204.3204 | 0 |
| 1741823820 | 1208.3746 | 2.18 | 0.18 | 1206.4254 | 1209.5206 | 1204.3183 | 0 |
| 1741737420 | 1206.1898 | -4.47 | -0.37 | 1210.5518 | 1213.4686 | 1206.0135 | 0 |
| 1741651020 | 1210.662 | 1.02 | 0.08 | 1211.1842 | 1215.9175 | 1207.6147 | 0 |
| 1741564620 | 1209.6438 | 0 | 0.00 | 1209.6438 | 1209.6438 | 1209.6438 | 0 |
| 1741478220 | 1209.6438 | 0 | 0.00 | 1209.6438 | 1209.6438 | 1209.6438 | 0 |
| 1741391820 | 1209.6438 | 5.65 | 0.47 | 1204.009 | 1213.5248 | 1205.1945 | 0 |
| 1741305420 | 1203.9895 | 9.91 | 0.83 | 1194.0191 | 1205.1382 | 1192.742 | 0 |
| 1741219020 | 1194.0788 | -1.55 | -0.13 | 1195.4396 | 1201.1061 | 1193.1208 | 0 |
| 1741132620 | 1195.6306 | 9.59 | 0.81 | 1186.0724 | 1198.8927 | 1186.5821 | 0 |
| 1741046220 | 1186.0381 | 11.08 | 0.94 | 1175.0625 | 1187.0771 | 1174.9937 | 0 |
| 1740959820 | 1174.9562 | -1.87 | -0.16 | 1176.8284 | 1179.1964 | 1174.1568 | 0 |
| 1740873420 | 1176.8284 | 0 | 0.00 | 1176.8284 | 1176.8284 | 1176.8284 | 0 |
| 1740787020 | 1176.8284 | -3.14 | -0.27 | 1179.8108 | 1181.2236 | 1175.4459 | 0 |
| 1740700620 | 1179.9722 | -6.44 | -0.54 | 1186.2034 | 1184.4405 | 1178.9326 | 0 |
| 1740614220 | 1186.413 | -1.99 | -0.17 | 1188.4781 | 1188.8998 | 1183.1123 | 0 |
| 1740527820 | 1188.3986 | 7.1 | 0.60 | 1181.4588 | 1190.1412 | 1181.2805 | 0 |
| 1740441420 | 1181.2987 | 4.56 | 0.39 | 1178.1063 | 1183.2192 | 1175.8819 | 0 |
| 1740355020 | 1176.7342 | 0 | 0.00 | 1176.7342 | 1176.7342 | 1176.7342 | 0 |
| 1740268620 | 1176.7342 | 0 | 0.00 | 1176.7342 | 1176.7342 | 1176.7342 | 0 |
| 1740182220 | 1176.7342 | -2.23 | -0.19 | 1178.8267 | 1180.2926 | 1175.6787 | 0 |
| 1740095820 | 1178.9629 | 8.76 | 0.75 | 1170.4891 | 1179.7391 | 1172.0318 | 0 |
| 1740009420 | 1170.2036 | -0.68 | -0.06 | 1170.9015 | 1173.0633 | 1168.8168 | 0 |
| 1739923020 | 1170.8859 | -5.16 | -0.44 | 1176.1504 | 1177.4595 | 1170.3334 | 0 |
| 1739836620 | 1176.0494 | 2.32 | 0.20 | 1172.1286 | 1176.7528 | 1171.1856 | 0 |
| 1739750220 | 1173.7336 | 0 | 0.00 | 1173.7336 | 1173.7336 | 1173.7336 | 0 |
| 1739663820 | 1173.7336 | 0 | 0.00 | 1173.7336 | 1173.7336 | 1173.7336 | 0 |
| 1739577420 | 1173.7336 | 3.71 | 0.32 | 1170.0298 | 1177.2429 | 1168.006 | 0 |
| 1739491020 | 1170.0278 | 13.59 | 1.18 | 1156.4472 | 1170.637 | 1158.7593 | 0 |
| 1739404620 | 1156.4351 | 0.63 | 0.05 | 1155.9118 | 1159.6146 | 1151.9188 | 0 |
| 1739318220 | 1155.8018 | -2.88 | -0.25 | 1158.6518 | 1159.0014 | 1154.6076 | 0 |
| 1739231820 | 1158.686 | 1.97 | 0.17 | 1164.9382 | 1164.3927 | 1156.0568 | 0 |
| 1739145420 | 1156.7188 | 0 | 0.00 | 1156.7188 | 1156.7188 | 1156.7188 | 0 |
| 1739059020 | 1156.7188 | 0 | 0.00 | 1156.7188 | 1156.7188 | 1156.7188 | 0 |
| 1738972620 | 1156.7188 | -7.51 | -0.64 | 1164.215 | 1163.7889 | 1156.5567 | 0 |
| 1738886220 | 1164.2241 | -4.89 | -0.42 | 1169.2186 | 1167.4372 | 1163.2177 | 0 |
| 1738799820 | 1169.1125 | 5.4 | 0.46 | 1163.8243 | 1170.8219 | 1163.1069 | 0 |
| 1738713420 | 1163.7108 | 8.18 | 0.71 | 1155.856 | 1164.7838 | 1153.6126 | 0 |
| 1738627020 | 1155.5349 | -7.39 | -0.64 | 1163.0906 | 1163.7421 | 1142.9384 | 0 |
| 1738540620 | 1162.9232 | 10.2 | 0.89 | 1154.5529 | 1167.7164 | 1154.5529 | 0 |
| 1738454220 | 1152.7182 | 0 | 0.00 | 1152.7182 | 1152.7182 | 1152.7182 | 0 |
| 1738367820 | 1152.7182 | -2.92 | -0.25 | 1155.6507 | 1158.1532 | 1152.7182 | 0 |
| 1738281420 | 1155.6385 | -4.23 | -0.36 | 1159.8747 | 1161.2512 | 1154.9568 | 0 |
| 1738195020 | 1159.8701 | -1.63 | -0.14 | 1161.4907 | 1162.6411 | 1156.1341 | 0 |
| 1738108620 | 1161.4957 | 0.31 | 0.03 | 1161.1226 | 1161.8825 | 1157.3476 | 0 |
| 1738022220 | 1161.1864 | 6.89 | 0.60 | 1156.4953 | 1169.7808 | 1153.2218 | 0 |
| 1737935820 | 1154.2952 | 0 | 0.00 | 1154.2952 | 1154.2952 | 1154.2952 | 0 |
| 1737849420 | 1154.2952 | 0 | 0.00 | 1154.2952 | 1154.2952 | 1154.2952 | 0 |
| 1737763020 | 1154.2952 | 0.65 | 0.06 | 1153.5918 | 1159.8547 | 1154.1704 | 0 |
| 1737676620 | 1153.6489 | -1.82 | -0.16 | 1155.3894 | 1155.8086 | 1149.6944 | 0 |
| 1737590220 | 1155.4713 | 1.71 | 0.15 | 1153.9927 | 1158.2034 | 1153.0794 | 0 |
| 1737503820 | 1153.7633 | -0.33 | -0.03 | 1154.1458 | 1155.7394 | 1147.1213 | 0 |
| 1737417420 | 1154.092 | 12.53 | 1.10 | 1141.1437 | 1154.7185 | 1139.4199 | 0 |
| 1737331020 | 1141.5626 | -0.5 | -0.04 | 1142.0607 | 1142.1215 | 1141.3925 | 0 |
| 1737244620 | 1142.0607 | 3.99 | 0.35 | 1138.0735 | 1142.0607 | 1138.0735 | 0 |
| 1737158220 | 1138.0735 | -4.65 | -0.41 | 1142.6821 | 1144.5735 | 1137.9408 | 0 |
| 1737071820 | 1142.7199 | 1.77 | 0.15 | 1141.0049 | 1144.0311 | 1139.7203 | 0 |
| 1736985420 | 1140.9548 | 1 | 0.09 | 1139.9353 | 1145.1359 | 1138.5193 | 0 |
| 1736899020 | 1139.955 | 4.83 | 0.43 | 1134.9083 | 1140.4804 | 1133.1242 | 0 |
| 1736812620 | 1135.1298 | 4.16 | 0.37 | 1130.8696 | 1139.8911 | 1129.3708 | 0 |
| 1736726220 | 1130.9659 | -0.29 | -0.03 | 1131.255 | 1132.28 | 1130.9057 | 0 |
| 1736639820 | 1131.255 | 0 | 0.00 | 1131.255 | 1137.4631 | 1131.255 | 0 |
| 1736553420 | 1131.255 | -5.38 | -0.47 | 1136.6321 | 1136.545 | 1128.2526 | 0 |
| 1736467020 | 1136.6394 | -0.2 | -0.02 | 1136.9782 | 1138.432 | 1134.406 | 0 |
| 1736380620 | 1136.8395 | -1.52 | -0.13 | 1138.2181 | 1139.1308 | 1134.0702 | 0 |
| 1736294220 | 1138.3634 | -4.84 | -0.42 | 1143.3131 | 1146.7999 | 1137.8452 | 0 |
| 1736207820 | 1143.2068 | 9.49 | 0.84 | 1133.6732 | 1148.2177 | 1132.127 | 0 |
| 1736121420 | 1133.7216 | 0.12 | 0.01 | 1133.6054 | 1135.3329 | 1133.2742 | 0 |
| 1736035020 | 1133.6054 | 0 | 0.00 | 1133.6054 | 1134.1815 | 1133.6054 | 0 |
| 1735948620 | 1133.6054 | 2.4 | 0.21 | 1131.1968 | 1136.5659 | 1131.2784 | 0 |
| 1735862220 | 1131.2028 | -4.3 | -0.38 | 1135.544 | 1140.5184 | 1129.2184 | 0 |
| 1735775820 | 1135.5077 | -5.84 | -0.51 | 1135.6648 | 1138.0754 | 1134.4453 | 0 |
| 1735689420 | 1141.3522 | 0 | 0.00 | 1141.3522 | 1141.3522 | 1141.3522 | 0 |
| 1735603020 | 1141.3522 | -0.64 | -0.06 | 1142.1301 | 1142.5978 | 1135.3649 | 0 |
| 1735516620 | 1141.9965 | 2.94 | 0.26 | 1139.061 | 1142.8227 | 1139.061 | 0 |
| 1735430220 | 1139.061 | 0 | 0.00 | 1139.061 | 1141.9115 | 1139.061 | 0 |
| 1735343760 | 1139.061 | 0.63 | 0.06 | 1138.2748 | 1143.5467 | 1138.1246 | 0 |
| 1735257420 | 1138.4268 | -1.8 | -0.16 | 1140.2037 | 1140.1062 | 1136.9038 | 0 |
| 1735171020 | 1140.222 | 4.35 | 0.38 | 1135.8685 | 1143.7535 | 1133.6892 | 0 |
| 1735084620 | 1135.8685 | -5.65 | -0.49 | 1141.5965 | 1142.1776 | 1135.8685 | 0 |
| 1734998220 | 1141.5148 | 1.71 | 0.15 | 1139.7615 | 1144.214 | 1137.8355 | 0 |
| 1734911820 | 1139.8043 | -0.38 | -0.03 | 1140.1836 | 1141.2251 | 1139.083 | 0 |
| 1734825420 | 1140.1836 | -3.77 | -0.33 | 1143.9579 | 1143.9579 | 1140.1836 | 0 |
| 1734739020 | 1143.9579 | 7.27 | 0.64 | 1136.7418 | 1146.6839 | 1137.0223 | 0 |
| 1734652620 | 1136.6864 | 3.04 | 0.27 | 1133.9024 | 1141.8834 | 1135.1365 | 0 |
| 1734566220 | 1133.6415 | -9.71 | -0.85 | 1143.3445 | 1146.3003 | 1132.4046 | 0 |
| 1734479820 | 1143.3558 | 1.19 | 0.10 | 1142.2965 | 1144.6658 | 1137.8038 | 0 |
| 1734393420 | 1142.1687 | 2.66 | 0.23 | 1139.5355 | 1143.9838 | 1139.4139 | 0 |
| 1734307020 | 1139.5124 | 0 | 0.00 | 1139.5124 | 1139.5124 | 1139.5124 | 0 |
| 1734220620 | 1139.5124 | 0 | 0.00 | 1139.5124 | 1139.5124 | 1139.5124 | 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
