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 | -0.0018657 | -0.107315065863 | 1.7385257 | 1.748822 | 1.7313032 | 0 | 0 | FX |
| 4 | -0.0025 | -0.143747556292 | 1.73916 | 1.7677227 | 0.0004315 | 0 | 0 | FX |
| 12 | -0.0143928 | -0.821951228427 | 1.7510528 | 1.7847595 | 0.0004315 | 0 | 0 | FX |
| 26 | 0.0900681 | 5.46997103532 | 1.6465919 | 1.8634813 | 0.0004315 | 0 | 0 | FX |
| 52 | 0.013161 | 0.763620982664 | 1.723499 | 1.8634813 | 0.0004315 | 0 | 0 | FX |
| 156 | 0.248881 | 16.7283581769 | 1.487779 | 1.8634813 | 0.0004315 | 0 | 0 | FX |
| 260 | 0.25155 | 16.9381392624 | 1.48511 | 1.8634813 | 0.0004315 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1.7382248 | 0 | 0.27 | 1.7331035 | 1.7458113 | 1.7313032 | 0 |
| 1732060620 | 1.73352 | -0.01 | -0.39 | 1.7402805 | 1.7467554 | 1.7325847 | 0 |
| 1731974220 | 1.7402351 | -0 | -0.04 | 1.7409167 | 1.7483365 | 1.7340051 | 0 |
| 1731887820 | 1.74096 | -0 | -0.10 | 1.7427688 | 1.748822 | 1.7404373 | 0 |
| 1731801420 | 1.7427688 | 0 | 0.00 | 1.7427688 | 1.7427688 | 1.7427688 | 0 |
| 1731715020 | 1.7427688 | 0 | 0.18 | 1.7395237 | 1.7470313 | 1.7379227 | 0 |
| 1731628620 | 1.7395842 | 0 | 0.04 | 1.7385257 | 1.744593 | 1.7361124 | 0 |
| 1731542220 | 1.738828 | 0 | 0.16 | 1.7361 | 1.7446005 | 1.7328032 | 0 |
| 1731455820 | 1.7361261 | 0.01 | 0.52 | 1.7266534 | 1.739234 | 1.7292075 | 0 |
| 1731369420 | 1.7270709 | -0.01 | -0.38 | 1.7336581 | 1.7328032 | 0.0004315 | 0 |
| 1731283020 | 1.733628 | -0 | -0.08 | 1.7350076 | 1.7359645 | 1.7295983 | 0 |
| 1731196620 | 1.7350076 | 0 | 0.00 | 1.7350076 | 1.7350076 | 1.7350076 | 0 |
| 1731110220 | 1.7350076 | 0.02 | 1.11 | 1.716635 | 1.7400395 | 1.7202833 | 0 |
| 1731023820 | 1.716035 | -0.02 | -1.29 | 1.7390548 | 1.727117 | 1.714196 | 0 |
| 1730937420 | 1.73853 | -0.01 | -0.41 | 1.7463893 | 1.756682 | 1.732503 | 0 |
| 1730851020 | 1.74574 | -0.01 | -0.67 | 1.7574706 | 1.7550031 | 1.7373188 | 0 |
| 1730764620 | 1.7575001 | 0.01 | 0.51 | 1.7483434 | 1.7605725 | 1.7476814 | 0 |
| 1730678220 | 1.748545 | -0.01 | -0.84 | 1.7633587 | 1.7633588 | 1.7418722 | 0 |
| 1730591820 | 1.7633587 | 0 | 0.00 | 1.7633587 | 1.7633588 | 1.7633587 | 0 |
| 1730505420 | 1.7633587 | 0 | 0.17 | 1.76101 | 1.7652264 | 1.7442887 | 0 |
| 1730419020 | 1.7603154 | 0 | 0.25 | 1.7560187 | 1.7677227 | 1.7543873 | 0 |
| 1730332620 | 1.75592 | -0 | -0.10 | 1.75801 | 1.7633587 | 1.7494764 | 0 |
| 1730246220 | 1.7577472 | 0 | 0.06 | 1.75679 | 1.7624264 | 1.7522354 | 0 |
| 1730159820 | 1.75662 | 0.01 | 0.74 | 1.7437551 | 1.7571617 | 1.743478 | 0 |
| 1730073420 | 1.74372 | -0 | -0.14 | 1.7461162 | 1.7464064 | 1.7400837 | 0 |
| 1729986960 | 1.7461162 | 0 | 0.00 | 1.7461162 | 1.7461162 | 1.7461162 | 0 |
| 1729900620 | 1.7461162 | 0.01 | 0.31 | 1.7406895 | 1.7500888 | 1.735811 | 0 |
| 1729814220 | 1.7406895 | 0 | 0.10 | 1.73916 | 1.7439845 | 1.732503 | 0 |
| 1729727820 | 1.73888 | 0.01 | 0.59 | 1.7290717 | 1.7442887 | 1.7256268 | 0 |
| 1729641420 | 1.7286981 | -0.01 | -0.46 | 1.7364578 | 1.732503 | 1.7259246 | 0 |
| 1729555020 | 1.7366236 | 0.01 | 0.85 | 1.7218668 | 1.7370171 | 1.7208754 | 0 |
| 1729468620 | 1.722065 | -0 | -0.10 | 1.7238419 | 1.7253627 | 1.7214963 | 0 |
| 1729382220 | 1.7238419 | 0 | 0.00 | 1.7238419 | 1.7238419 | 1.7238419 | 0 |
| 1729295820 | 1.7238419 | 0 | 0.03 | 1.7235287 | 1.7256268 | 1.7170342 | 0 |
| 1729209420 | 1.723395 | -0.01 | -0.60 | 1.7337482 | 1.7319029 | 1.7223574 | 0 |
| 1729123020 | 1.7337182 | -0 | -0.08 | 1.7359905 | 1.7379227 | 1.730027 | 0 |
| 1729036620 | 1.7350568 | 0.01 | 0.59 | 1.7241082 | 1.7351019 | 1.723721 | 0 |
| 1728950220 | 1.724807 | -0.01 | -0.35 | 1.73113 | 1.7310035 | 1.719391 | 0 |
| 1728863820 | 1.73095 | 0 | 0.15 | 1.728311 | 1.7331035 | 1.7273816 | 0 |
| 1728777420 | 1.728311 | 0 | 0.00 | 1.728311 | 1.728311 | 1.728311 | 0 |
| 1728691020 | 1.728311 | -0 | -0.22 | 1.7315867 | 1.7340051 | 1.7256268 | 0 |
| 1728604620 | 1.73212 | 0 | 0.12 | 1.7304481 | 1.7379227 | 1.7256268 | 0 |
| 1728518220 | 1.72998 | -0 | -0.02 | 1.7306278 | 1.7361124 | 1.7237813 | 0 |
| 1728431820 | 1.7304044 | -0 | -0.09 | 1.7318866 | 1.7434115 | 1.7265206 | 0 |
| 1728345420 | 1.7319766 | 0.02 | 1.14 | 1.7133703 | 1.7367065 | 1.7114508 | 0 |
| 1728259020 | 1.7125047 | 0 | 0.27 | 1.7079431 | 1.7159207 | 1.7079431 | 0 |
| 1728172620 | 1.7079431 | 0 | 0.00 | 1.7079431 | 1.7079431 | 1.7079431 | 0 |
| 1728086220 | 1.7079431 | -0.01 | -0.34 | 1.7135611 | 1.7211716 | 1.7067771 | 0 |
| 1727999820 | 1.713752 | 0.01 | 0.30 | 1.7095624 | 1.7206669 | 1.7041593 | 0 |
| 1727913420 | 1.7086861 | -0.01 | -0.51 | 1.7176375 | 1.7214679 | 1.7044498 | 0 |
| 1727827020 | 1.717475 | 0.01 | 0.41 | 1.7105567 | 1.7241676 | 1.7029985 | 0 |
| 1727740620 | 1.7104981 | -0.01 | -0.44 | 1.7173425 | 1.7167394 | 1.7047404 | 0 |
| 1727654220 | 1.71807 | -0 | -0.11 | 1.719896 | 1.7238426 | 1.7150435 | 0 |
| 1727567760 | 1.719896 | 0 | 0.00 | 1.719896 | 1.719896 | 1.719896 | 0 |
| 1727481360 | 1.719896 | 0.01 | 0.34 | 1.7146482 | 1.7245096 | 1.710795 | 0 |
| 1727395020 | 1.714135 | -0.01 | -0.53 | 1.7232763 | 1.7231872 | 1.7096355 | 0 |
| 1727308620 | 1.72331 | 0 | 0.12 | 1.7204597 | 1.7284921 | 1.7099875 | 0 |
| 1727222220 | 1.7211716 | -0.01 | -0.33 | 1.7270113 | 1.7295651 | 1.7149729 | 0 |
| 1727135820 | 1.72685 | -0 | -0.12 | 1.7252385 | 1.7286533 | 1.7185096 | 0 |
| 1727049420 | 1.7289086 | 0 | 0.00 | 1.7289086 | 1.7289086 | 1.7289086 | 0 |
| 1726963020 | 1.7289086 | 0 | 0.00 | 1.7289086 | 1.7289086 | 1.7289086 | 0 |
| 1726876620 | 1.7289086 | -0 | -0.17 | 1.7320366 | 1.7349076 | 1.724049 | 0 |
| 1726790220 | 1.73181 | -0.01 | -0.74 | 1.7433295 | 1.737097 | 1.725329 | 0 |
| 1726703820 | 1.7447287 | -0 | -0.14 | 1.74779 | 1.7534644 | 1.7409483 | 0 |
| 1726617420 | 1.7472437 | -0.01 | -0.36 | 1.7533247 | 1.7574706 | 1.745202 | 0 |
| 1726531020 | 1.753585 | -0 | -0.16 | 1.756105 | 1.761292 | 1.7516215 | 0 |
| 1726444620 | 1.7564814 | 0 | 0.01 | 1.7562359 | 1.7627085 | 1.7554081 | 0 |
| 1726358220 | 1.7562359 | 0 | 0.00 | 1.7562359 | 1.7562359 | 1.7562359 | 0 |
| 1726271820 | 1.7562359 | 0.01 | 0.41 | 1.749368 | 1.7649148 | 1.7488645 | 0 |
| 1726185420 | 1.74912 | -0.01 | -0.46 | 1.7568054 | 1.758265 | 1.74401 | 0 |
| 1726099020 | 1.757253 | -0.02 | -1.00 | 1.7750639 | 1.7847595 | 1.7550031 | 0 |
| 1726012620 | 1.7750009 | 0.01 | 0.37 | 1.7677995 | 1.7793608 | 1.7646034 | 0 |
| 1725926220 | 1.768405 | -0.01 | -0.44 | 1.7764829 | 1.7755695 | 1.7661617 | 0 |
| 1725839820 | 1.776265 | -0 | -0.13 | 1.7786199 | 1.780855 | 1.77287 | 0 |
| 1725753420 | 1.7786199 | 0 | 0.00 | 1.7786199 | 1.7786199 | 1.7786199 | 0 |
| 1725667020 | 1.7786199 | 0.02 | 1.17 | 1.7583977 | 1.7805855 | 1.7525425 | 0 |
| 1725580620 | 1.758135 | -0 | -0.10 | 1.7600211 | 1.7618054 | 1.7500888 | 0 |
| 1725494220 | 1.7598972 | 0.01 | 0.42 | 1.7522801 | 1.7614951 | 1.744682 | 0 |
| 1725407820 | 1.75246 | 0.02 | 1.27 | 1.7303582 | 1.7540795 | 1.7352086 | 0 |
| 1725321420 | 1.73049 | -0.01 | -0.37 | 1.7367154 | 1.7418581 | 1.7262225 | 0 |
| 1725235020 | 1.7370007 | -0 | -0.15 | 1.7395342 | 1.7411471 | 1.7349514 | 0 |
| 1725148620 | 1.7395342 | 0 | 0.00 | 1.7395342 | 1.7395342 | 1.7395342 | 0 |
| 1725062220 | 1.7395342 | 0 | 0.16 | 1.737393 | 1.7418581 | 1.7289086 | 0 |
| 1724975820 | 1.7367154 | -0.01 | -0.82 | 1.7510528 | 1.750536 | 1.73278 | 0 |
| 1724889420 | 1.7510081 | 0 | 0.04 | 1.7504398 | 1.7559276 | 1.742448 | 0 |
| 1724803020 | 1.7503479 | 0.01 | 0.42 | 1.7428738 | 1.7522845 | 1.7371435 | 0 |
| 1724716620 | 1.7429953 | 0 | 0.25 | 1.7389641 | 1.7461162 | 1.738527 | 0 |
| 1724630220 | 1.738692 | 0 | 0.17 | 1.736992 | 1.739902 | 1.733845 | 0 |
| 1724543820 | 1.735811 | 0 | 0.00 | 1.735811 | 1.735811 | 1.735811 | 0 |
| 1724457420 | 1.735811 | -0.01 | -0.82 | 1.75028 | 1.7494764 | 1.7334039 | 0 |
| 1724371020 | 1.750145 | 0.01 | 0.55 | 1.7403424 | 1.7534644 | 1.74063 | 0 |
| 1724284620 | 1.7405986 | 0 | 0.25 | 1.7362166 | 1.7458113 | 1.7331035 | 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
