Hot Features
プレミアム
Swiss Franc vs Australian Dollar (CHFAUD)
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 | 0.0030921 | 0.172680012672 | 1.7906531 | 1.8014829 | 1.7863536 | 0 | 0 | FX |
| 4 | 0.0134341 | 0.754592834926 | 1.7803111 | 1.8014829 | 1.7621159 | 0 | 0 | FX |
| 12 | 0.0001651 | 0.00920505306677 | 1.7935801 | 1.8131985 | 1.186283 | 0 | 0 | FX |
| 26 | -0.0926929 | -4.91364651721 | 1.8864381 | 17.4624 | 1.186283 | 0 | 0 | FX |
| 52 | -0.1204967 | -6.29474780591 | 1.9142419 | 17.4624 | 1.1143026 | 0 | 0 | FX |
| 156 | 0.1212236 | 7.24795422672 | 1.6725216 | 17.4624 | 0.0004315 | 0 | 0 | FX |
| 260 | 0.3508215 | 24.3132398477 | 1.4429237 | 17.4624 | 0.0004315 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 1.7937452 | -0 | -0.22 | 1.797515 | 1.7976535 | 1.7921012 | 0 |
| 1783036620 | 1.7977366 | 0 | 0.24 | 1.793285 | 1.8014829 | 1.7927587 | 0 |
| 1782950220 | 1.7934003 | 0 | 0.26 | 1.7888447 | 1.7946891 | 1.7869921 | 0 |
| 1782863820 | 1.7887807 | -0.01 | -0.55 | 1.798665 | 1.7995335 | 1.7863536 | 0 |
| 1782777420 | 1.7987067 | 0.01 | 0.49 | 1.7900455 | 1.7988861 | 1.7898707 | 0 |
| 1782691020 | 1.7899975 | -0 | -0.04 | 1.7906531 | 1.7963493 | 1.7867509 | 0 |
| 1782604620 | 1.7906531 | 0 | 0.00 | 1.7906531 | 1.7906531 | 1.7906531 | 0 |
| 1782518220 | 1.7906531 | 0 | 0.17 | 1.7875976 | 1.7966237 | 1.7892302 | 0 |
| 1782431820 | 1.7876136 | 0 | 0.21 | 1.783685 | 1.7895504 | 1.7825125 | 0 |
| 1782345420 | 1.7839303 | -0 | -0.12 | 1.7858578 | 1.7882703 | 1.7815798 | 0 |
| 1782259020 | 1.786085 | 0.02 | 1.05 | 1.7677526 | 1.787631 | 1.772075 | 0 |
| 1782172620 | 1.7675495 | 0 | 0.00 | 1.7672684 | 1.7700593 | 1.7621159 | 0 |
| 1782086220 | 1.7675339 | -0 | -0.03 | 1.7680353 | 1.7681967 | 1.7629962 | 0 |
| 1781999820 | 1.7680353 | 0 | 0.00 | 1.7680353 | 1.7680353 | 1.7680353 | 0 |
| 1781913420 | 1.7680353 | -0 | -0.19 | 1.7715419 | 1.771995 | 1.7642921 | 0 |
| 1781827020 | 1.7714805 | -0.01 | -0.61 | 1.7821658 | 1.7818186 | 1.7685229 | 0 |
| 1781740620 | 1.7823882 | -0 | -0.11 | 1.7843601 | 1.7908323 | 1.7799942 | 0 |
| 1781654220 | 1.784365 | 0 | 0.26 | 1.7798028 | 1.7853968 | 1.7774631 | 0 |
| 1781567820 | 1.779715 | -0 | -0.01 | 1.7801988 | 1.7849035 | 1.7777791 | 0 |
| 1781481420 | 1.7798978 | -0 | -0.06 | 1.7809453 | 1.7833596 | 1.7758052 | 0 |
| 1781395020 | 1.7809453 | 0 | 0.00 | 1.7809453 | 1.7809453 | 1.7809453 | 0 |
| 1781308620 | 1.7809453 | -0 | -0.20 | 1.7846148 | 1.787631 | 1.7793608 | 0 |
| 1781222220 | 1.7844875 | -0 | -0.16 | 1.7872941 | 1.791795 | 1.7831669 | 0 |
| 1781135820 | 1.78739 | 0.01 | 0.33 | 1.7812611 | 1.7890381 | 1.7809453 | 0 |
| 1781049420 | 1.7815467 | 0 | 0.09 | 1.7797711 | 1.7866728 | 1.7762003 | 0 |
| 1780963020 | 1.7799137 | -0 | -0.15 | 1.782665 | 1.7825326 | 1.7743094 | 0 |
| 1780876620 | 1.7826265 | 0 | 0.13 | 1.7803111 | 1.7911213 | 1.7803111 | 0 |
| 1780790220 | 1.7803111 | 0 | 0.00 | 1.7803111 | 1.7803111 | 1.7803111 | 0 |
| 1780703820 | 1.7803111 | 0 | 0.16 | 1.7772406 | 1.7847595 | 1.7733654 | 0 |
| 1780617420 | 1.7774631 | 0.59 | 49.83 | 1.7720128 | 1.7790442 | 1.7702262 | 0 |
| 1780531020 | 1.186283 | -0.58 | -32.91 | 1.768245 | 1.774962 | 1.186283 | 0 |
| 1780444620 | 1.768255 | -0.01 | -0.38 | 1.7750639 | 1.7768315 | 1.7677227 | 0 |
| 1780358220 | 1.7750639 | -0.01 | -0.34 | 1.7812294 | 1.7812625 | 1.77151 | 0 |
| 1780271820 | 1.7810549 | 0 | 0.08 | 1.7796775 | 1.786275 | 1.7796775 | 0 |
| 1780185420 | 1.7796775 | 0 | 0.00 | 1.7796775 | 1.7796775 | 1.7796775 | 0 |
| 1780099020 | 1.7796775 | -0 | -0.08 | 1.781135 | 1.785413 | 1.776286 | 0 |
| 1780012620 | 1.7810707 | 0 | 0.11 | 1.7795177 | 1.7841227 | 1.7780952 | 0 |
| 1779926220 | 1.779122 | 0 | 0.18 | 1.7760885 | 1.7863536 | 1.7774631 | 0 |
| 1779839820 | 1.7758849 | -0.01 | -0.28 | 1.7810867 | 1.7841227 | 1.7724225 | 0 |
| 1779753420 | 1.780928 | -0.01 | -0.29 | 1.7860332 | 1.7873115 | 1.7780952 | 0 |
| 1779667020 | 1.7861927 | 0 | 0.01 | 1.7859346 | 1.78688 | 1.7788285 | 0 |
| 1779580620 | 1.7859346 | 0 | 0.00 | 1.7859346 | 1.7859346 | 1.7859346 | 0 |
| 1779494220 | 1.7859346 | 0.01 | 0.39 | 1.778665 | 1.7878098 | 1.7790442 | 0 |
| 1779407820 | 1.7789163 | 0 | 0.11 | 1.7768617 | 1.7866728 | 1.7724449 | 0 |
| 1779321420 | 1.7769722 | -0.01 | -0.39 | 1.784505 | 1.783806 | 1.7729239 | 0 |
| 1779235020 | 1.7839621 | 0.01 | 0.35 | 1.777615 | 1.7885902 | 1.7812625 | 0 |
| 1779148620 | 1.777705 | -0 | -0.21 | 1.7814198 | 1.7831683 | 1.77368 | 0 |
| 1779062220 | 1.7814833 | 0 | 0.26 | 1.7768315 | 1.7814833 | 1.7758446 | 0 |
| 1778975820 | 1.7768315 | 0 | 0.00 | 1.7768315 | 1.7768315 | 1.7768315 | 0 |
| 1778889420 | 1.7768315 | 0.01 | 0.53 | 1.7675339 | 1.781453 | 1.7701782 | 0 |
| 1778803020 | 1.7674246 | 0 | 0.22 | 1.7635596 | 1.7705396 | 1.7605647 | 0 |
| 1778716620 | 1.7636062 | -0.01 | -0.37 | 1.7702562 | 1.7717944 | 1.7577795 | 0 |
| 1778630220 | 1.7701308 | -0 | -0.20 | 1.7734427 | 1.777949 | 1.7674103 | 0 |
| 1778543820 | 1.7736786 | -0 | -0.05 | 1.7771775 | 1.7768315 | 1.7717944 | 0 |
| 1778457420 | 1.7746242 | 0 | 0.00 | 1.7746242 | 1.7746242 | 1.7746242 | 0 |
| 1778371020 | 1.7746242 | 0 | 0.00 | 1.7746242 | 1.7746242 | 1.7746242 | 0 |
| 1778284620 | 1.7746242 | -0 | -0.16 | 1.7772407 | 1.7788106 | 1.77368 | 0 |
| 1778198220 | 1.7774618 | 0 | 0.16 | 1.774371 | 1.7803259 | 1.7694435 | 0 |
| 1778111820 | 1.7745599 | -0 | -0.11 | 1.776546 | 1.7770464 | 1.766128 | 0 |
| 1778025420 | 1.7765144 | -0 | -0.18 | 1.7795494 | 1.787631 | 1.7755695 | 0 |
| 1777939020 | 1.779645 | 0 | 0.24 | 1.77537 | 1.7831683 | 1.77368 | 0 |
| 1777852620 | 1.7753475 | 0 | 0.04 | 1.7746242 | 1.78038 | 1.772517 | 0 |
| 1777766220 | 1.7746242 | 0 | 0.00 | 1.7746242 | 1.7746242 | 1.7746242 | 0 |
| 1777679820 | 1.7746242 | -0 | -0.10 | 1.7766723 | 1.7818973 | 1.7727367 | 0 |
| 1777593420 | 1.7763882 | 0 | 0.10 | 1.774355 | 1.7847595 | 1.7727367 | 0 |
| 1777507020 | 1.7745757 | 0.01 | 0.60 | 1.7634041 | 1.7825326 | 1.7675514 | 0 |
| 1777420620 | 1.7639809 | -0.01 | -0.40 | 1.7707577 | 1.7708531 | 1.7624264 | 0 |
| 1777334220 | 1.7710713 | -0.01 | -0.50 | 1.7800087 | 1.7790442 | 1.7695996 | 0 |
| 1777247820 | 1.7800563 | -0 | -0.16 | 1.7829504 | 1.7838239 | 1.7790442 | 0 |
| 1777161420 | 1.7829504 | 0 | 0.00 | 1.7829504 | 1.7829504 | 1.7829504 | 0 |
| 1777075020 | 1.7829504 | -0 | -0.06 | 1.7841227 | 1.7857157 | 1.7799942 | 0 |
| 1776988620 | 1.7840736 | 0 | 0.21 | 1.7802464 | 1.7866111 | 1.7794392 | 0 |
| 1776902220 | 1.7802464 | -0.01 | -0.55 | 1.7900135 | 1.7908323 | 1.7784115 | 0 |
| 1776815820 | 1.7900135 | -0 | -0.02 | 1.79035 | 1.7943671 | 1.7866728 | 0 |
| 1776729420 | 1.7903019 | 0.01 | 0.38 | 1.7883329 | 1.7937234 | 1.7850781 | 0 |
| 1776642960 | 1.7834863 | 0 | 0.00 | 1.7834863 | 1.7834863 | 1.7834863 | 0 |
| 1776556560 | 1.7834863 | 0 | 0.00 | 1.7833863 | 1.7834863 | 1.7831683 | 0 |
| 1776470220 | 1.7834863 | 0 | 0.00 | 1.7833736 | 1.786777 | 1.7782915 | 0 |
| 1776383820 | 1.7834863 | -0 | -0.01 | 1.7837235 | 1.784895 | 1.7780952 | 0 |
| 1776297420 | 1.78361 | -0.01 | -0.72 | 1.7961383 | 1.7953335 | 1.7808821 | 0 |
| 1776211020 | 1.7965094 | -0 | -0.11 | 1.798642 | 1.8063598 | 1.7940452 | 0 |
| 1776124620 | 1.7984641 | 0 | 0.07 | 1.79718 | 1.8005055 | 1.7920615 | 0 |
| 1776038220 | 1.7971712 | 0 | 0.20 | 1.7935801 | 1.8131985 | 1.7935801 | 0 |
| 1775951820 | 1.7935801 | 0 | 0.00 | 1.7935801 | 1.7935801 | 1.7935801 | 0 |
| 1775865420 | 1.7935801 | 0.01 | 0.37 | 1.7867832 | 1.7969466 | 1.7860395 | 0 |
| 1775779020 | 1.7869588 | -0.01 | -0.43 | 1.7952355 | 1.8005055 | 1.7844411 | 0 |
| 1775692620 | 1.7947361 | 0.01 | 0.34 | 1.7876296 | 1.802612 | 1.7908323 | 0 |
| 1775606220 | 1.7886209 | -0.02 | -1.26 | 1.8113 | 1.8115956 | 1.7841227 | 0 |
| 1775519820 | 1.8114793 | -0 | -0.07 | 1.812755 | 1.8134177 | 1.8073392 | 0 |
| 1775433420 | 1.8127765 | -0 | -0.00 | 1.8128529 | 1.8170694 | 1.8067086 | 0 |
| 1775347020 | 1.8128529 | 0 | 0.00 | 1.8128529 | 1.8128529 | 1.8128529 | 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。
