
Swiss Franc vs Australian Dollar (CHFAUD)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.000954 | 0.0544361962132 | 1.7525104 | 1.7553111 | 1.7349076 | 0 | 0 | FX |
4 | -0.0005677 | -0.032365428204 | 1.7540321 | 1.7850781 | 1.7349076 | 0 | 0 | FX |
12 | 0.0118967 | 0.683102930767 | 1.7415677 | 1.8135669 | 1.7349076 | 0 | 0 | FX |
26 | 0.0172478 | 0.993412918642 | 1.7362166 | 1.8135669 | 1.7032885 | 0 | 0 | FX |
52 | 0.0233157 | 1.34761249134 | 1.7301487 | 1.8634813 | 1.6390766 | 0 | 0 | FX |
156 | 0.2393682 | 15.8093125126 | 1.5140962 | 1.8634813 | 1.36895 | 0 | 0 | FX |
260 | 0.2163594 | 14.0757723122 | 1.537105 | 1.8634813 | 0.050813 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740095820 | 1.73911 | -0 | -0.26 | 1.7435119 | 1.7421615 | 1.7349076 | 0 |
1740009420 | 1.743565 | 0 | 0.09 | 1.742054 | 1.7467262 | 1.7364138 | 0 |
1739923020 | 1.742065 | -0 | -0.26 | 1.7466486 | 1.7488915 | 1.7403424 | 0 |
1739836620 | 1.746675 | -0 | -0.25 | 1.748265 | 1.748253 | 1.7418581 | 0 |
1739750220 | 1.7510643 | 0 | 0.00 | 1.7510643 | 1.7510643 | 1.7510643 | 0 |
1739663820 | 1.7510643 | 0 | 0.00 | 1.7510643 | 1.7510643 | 1.7510643 | 0 |
1739577420 | 1.7510643 | -0 | -0.09 | 1.7525104 | 1.753157 | 1.7442887 | 0 |
1739491020 | 1.7525719 | 0.01 | 0.56 | 1.7424942 | 1.7614951 | 1.7416065 | 0 |
1739404620 | 1.742815 | 0 | 0.21 | 1.7393573 | 1.7534644 | 1.7388293 | 0 |
1739318220 | 1.73908 | -0.01 | -0.62 | 1.7497966 | 1.7494764 | 1.7379227 | 0 |
1739231820 | 1.7499497 | -0 | -0.17 | 1.7540936 | 1.7528497 | 1.7461162 | 0 |
1739145420 | 1.7528497 | 0 | 0.00 | 1.7528497 | 1.7528497 | 1.7528497 | 0 |
1739059020 | 1.7528497 | 0 | 0.00 | 1.7528497 | 1.7528497 | 1.7528497 | 0 |
1738972620 | 1.7528497 | -0.01 | -0.33 | 1.7586128 | 1.75778 | 1.7491704 | 0 |
1738886220 | 1.7587069 | -0.01 | -0.37 | 1.7650537 | 1.7692865 | 1.756853 | 0 |
1738799820 | 1.76524 | -0 | -0.10 | 1.7666128 | 1.768449 | 1.7608747 | 0 |
1738713420 | 1.767 | 0 | 0.17 | 1.763915 | 1.7759515 | 1.763823 | 0 |
1738627020 | 1.7639809 | -0.01 | -0.80 | 1.7789321 | 1.7850781 | 1.7611848 | 0 |
1738540620 | 1.778285 | 0.02 | 0.89 | 1.7626371 | 1.7795177 | 1.7613661 | 0 |
1738454220 | 1.7626371 | 0 | 0.00 | 1.7626371 | 1.7626371 | 1.7626371 | 0 |
1738367820 | 1.7626371 | -0.01 | -0.36 | 1.7693634 | 1.7695996 | 1.7590163 | 0 |
1738281420 | 1.76906 | 0 | 0.05 | 1.768456 | 1.7749444 | 1.7636697 | 0 |
1738195020 | 1.768255 | -0 | -0.01 | 1.7686607 | 1.7752543 | 1.7663831 | 0 |
1738108620 | 1.7685186 | 0 | 0.15 | 1.7664255 | 1.7749392 | 1.7633587 | 0 |
1738022220 | 1.765785 | 0.02 | 1.00 | 1.7521113 | 1.7708531 | 1.7521958 | 0 |
1737935820 | 1.7482587 | 0 | 0.00 | 1.7482587 | 1.7482587 | 1.7482587 | 0 |
1737849420 | 1.7482587 | 0 | 0.00 | 1.7482587 | 1.7482587 | 1.7482587 | 0 |
1737763020 | 1.7482587 | -0.01 | -0.32 | 1.7540321 | 1.7519284 | 1.745202 | 0 |
1737676620 | 1.753825 | -0.01 | -0.30 | 1.7586437 | 1.7618054 | 1.7507016 | 0 |
1737590220 | 1.75911 | -0 | -0.12 | 1.7606719 | 1.7636697 | 1.7553111 | 0 |
1737503820 | 1.761285 | 0 | 0.24 | 1.7570678 | 1.7679815 | 1.7571617 | 0 |
1737417420 | 1.75712 | -0.01 | -0.43 | 1.7642129 | 1.771427 | 1.752309 | 0 |
1737331020 | 1.76478 | 0 | 0.15 | 1.7641414 | 1.7667125 | 1.7621567 | 0 |
1737244620 | 1.7621567 | 0 | 0.00 | 1.7621567 | 1.7621567 | 1.7621567 | 0 |
1737158220 | 1.7621567 | -0.01 | -0.28 | 1.7674558 | 1.7746242 | 1.7590163 | 0 |
1737071820 | 1.7671591 | 0.01 | 0.51 | 1.75822 | 1.7714805 | 1.7621159 | 0 |
1736985420 | 1.758149 | -0.01 | -0.68 | 1.770035 | 1.775149 | 1.7577795 | 0 |
1736899020 | 1.770215 | 0.01 | 0.37 | 1.7636373 | 1.7721698 | 1.7616815 | 0 |
1736812620 | 1.76367 | -0.01 | -0.49 | 1.7720285 | 1.7775175 | 1.7611848 | 0 |
1736726220 | 1.77232 | -0 | -0.22 | 1.7762003 | 1.7766 | 1.7713379 | 0 |
1736639820 | 1.7762003 | 0 | 0.00 | 1.7762003 | 1.7762003 | 1.7762003 | 0 |
1736553420 | 1.7762003 | 0.01 | 0.29 | 1.7711668 | 1.7768315 | 1.7664737 | 0 |
1736467020 | 1.7711497 | 0 | 0.23 | 1.7670029 | 1.7751125 | 1.7664737 | 0 |
1736380620 | 1.767098 | 0 | 0.20 | 1.7633885 | 1.7721084 | 1.7602548 | 0 |
1736294220 | 1.763544 | -0.01 | -0.41 | 1.771205 | 1.7674103 | 1.7543873 | 0 |
1736207820 | 1.7708361 | 0 | 0.16 | 1.7675808 | 1.773051 | 1.7602548 | 0 |
1736121420 | 1.76799 | -0.01 | -0.37 | 1.7746242 | 1.7746242 | 1.7664445 | 0 |
1736035020 | 1.7746242 | 0 | 0.00 | 1.7746242 | 1.7746242 | 1.7746242 | 0 |
1735948620 | 1.7746242 | 0.01 | 0.36 | 1.7680183 | 1.7771473 | 1.762861 | 0 |
1735862220 | 1.768215 | -0.01 | -0.58 | 1.7786948 | 1.7818973 | 1.763392 | 0 |
1735775820 | 1.77848 | -0 | -0.09 | 1.7790442 | 1.7867905 | 1.7780952 | 0 |
1735689420 | 1.78009 | 0 | 0.00 | 1.78009 | 1.78009 | 1.78009 | 0 |
1735603020 | 1.78009 | -0 | -0.07 | 1.781277 | 1.7825326 | 1.7724225 | 0 |
1735516620 | 1.781345 | -0 | -0.21 | 1.7850781 | 1.79016 | 1.7793131 | 0 |
1735430220 | 1.7850781 | 0 | 0.00 | 1.7850781 | 1.7850781 | 1.7850781 | 0 |
1735343760 | 1.7850781 | -0 | -0.15 | 1.7874379 | 1.791795 | 1.7815798 | 0 |
1735257420 | 1.78772 | 0.01 | 0.39 | 1.7806902 | 1.7901911 | 1.7793608 | 0 |
1735171020 | 1.7808 | 0 | 0.01 | 1.7803111 | 1.8135669 | 1.7522031 | 0 |
1735084620 | 1.7806281 | -0 | -0.10 | 1.7824676 | 1.7855065 | 1.7715116 | 0 |
1734998220 | 1.782405 | -0.01 | -0.47 | 1.7904141 | 1.7908323 | 1.7792534 | 0 |
1734911820 | 1.7908469 | 0 | 0.02 | 1.7905117 | 1.7943701 | 1.7783049 | 0 |
1734825420 | 1.7905117 | 0 | 0.00 | 1.7905117 | 1.7905117 | 1.7905117 | 0 |
1734739020 | 1.7905117 | 0.01 | 0.30 | 1.7852201 | 1.7972696 | 1.7831683 | 0 |
1734652620 | 1.7850781 | -0 | -0.12 | 1.7865437 | 1.789133 | 1.7769735 | 0 |
1734566220 | 1.7872302 | 0.02 | 1.10 | 1.767737 | 1.7882703 | 1.7683479 | 0 |
1734479820 | 1.767765 | 0.01 | 0.78 | 1.7540936 | 1.7796775 | 1.7550031 | 0 |
1734393420 | 1.75408 | -0.01 | -0.49 | 1.7611214 | 1.765538 | 1.753157 | 0 |
1734307020 | 1.7627371 | 0 | 0.00 | 1.7627371 | 1.7627371 | 1.7627371 | 0 |
1734220620 | 1.7627371 | 0 | 0.00 | 1.7627371 | 1.7627371 | 1.7627371 | 0 |
1734134220 | 1.7627371 | 0 | 0.17 | 1.75975 | 1.763928 | 1.7546951 | 0 |
1734047820 | 1.75971 | -0.01 | -0.78 | 1.773945 | 1.7677227 | 1.7540629 | 0 |
1733961420 | 1.773625 | -0 | -0.17 | 1.7768775 | 1.7841227 | 1.7724225 | 0 |
1733875020 | 1.77662 | 0.01 | 0.49 | 1.7679089 | 1.7850781 | 1.7743094 | 0 |
1733788620 | 1.767895 | -0.01 | -0.58 | 1.778775 | 1.7812625 | 1.7596353 | 0 |
1733702220 | 1.7782519 | -0 | -0.13 | 1.7806281 | 1.7825142 | 1.7774617 | 0 |
1733615820 | 1.7806281 | 0 | 0.00 | 1.7806281 | 1.7806281 | 1.7806281 | 0 |
1733529420 | 1.7806281 | 0.02 | 0.88 | 1.76482 | 1.7873115 | 1.7677227 | 0 |
1733443020 | 1.765055 | 0.01 | 0.32 | 1.7593089 | 1.7680353 | 1.7528825 | 0 |
1733356620 | 1.7595101 | 0.02 | 1.14 | 1.7394934 | 1.7633587 | 1.7503951 | 0 |
1733270220 | 1.7396 | -0 | -0.16 | 1.7424334 | 1.74808 | 1.7352015 | 0 |
1733183820 | 1.74242 | -0 | -0.07 | 1.7435423 | 1.7479474 | 1.7364138 | 0 |
1733097420 | 1.7436031 | 0 | 0.01 | 1.7433764 | 1.74679 | 1.7404025 | 0 |
1733011020 | 1.7433764 | 0 | 0.00 | 1.7433764 | 1.7433764 | 1.7433764 | 0 |
1732924620 | 1.7433764 | 0 | 0.10 | 1.7415677 | 1.7473366 | 1.739431 | 0 |
1732838220 | 1.74157 | -0 | -0.16 | 1.7443026 | 1.7473366 | 1.738527 | 0 |
1732751820 | 1.74431 | 0 | 0.10 | 1.74294 | 1.7507016 | 1.7415547 | 0 |
1732665420 | 1.7426308 | 0 | 0.11 | 1.7404774 | 1.7461453 | 1.735427 | 0 |
1732579020 | 1.7407 | 0.02 | 1.20 | 1.7172246 | 1.7438008 | 1.7199875 | 0 |
1732492620 | 1.7199875 | 0 | 0.00 | 1.7199875 | 1.7199875 | 1.7199875 | 0 |
1732406220 | 1.7199875 | 0 | 0.00 | 1.7199875 | 1.7199875 | 1.7199875 | 0 |
1732319820 | 1.7199875 | -0.01 | -0.69 | 1.7322766 | 1.7391317 | 1.7179191 | 0 |
1732233420 | 1.73194 | -0.01 | -0.36 | 1.7377251 | 1.7409483 | 1.7298058 | 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