Hot Features
プレミアム
Swiss Franc vs Brazilian Real (CHFBRL)
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 | 0.0525452 | 0.824668785587 | 6.3716732 | 6.4753306 | 6.3439865 | 0 | 0 | FX |
| 4 | -0.0206683 | -0.320692992167 | 6.4448867 | 6.5689008 | 6.3377232 | 0 | 0 | FX |
| 12 | -0.0185154 | -0.287384215688 | 6.4427338 | 6.5689008 | 6.2505531 | 0 | 0 | FX |
| 26 | -0.6047724 | -8.60397199552 | 7.0289908 | 7.0788969 | 6.2505531 | 0 | 0 | FX |
| 52 | -0.4362459 | -6.35883929897 | 6.8604643 | 7.1331186 | 6.2505531 | 0 | 0 | FX |
| 156 | 1.0145088 | 18.7534798541 | 5.4097096 | 7.5013978 | 5.2914505 | 0 | 0 | FX |
| 260 | 1.0698117 | 19.9800231835 | 5.3544067 | 7.5013978 | 4.8355127 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782691020 | 6.3857151 | -0.02 | -0.35 | 6.385092 | 6.4084291 | 6.3806421 | 0 |
| 1782604620 | 6.4084291 | 0 | 0.00 | 6.4084291 | 6.4084291 | 6.4084291 | 0 |
| 1782518220 | 6.4084291 | -0 | -0.01 | 6.4123964 | 6.4753306 | 6.3779798 | 0 |
| 1782431820 | 6.4092024 | -0 | -0.01 | 6.4130924 | 6.469818 | 6.3762158 | 0 |
| 1782345420 | 6.4096125 | -0.01 | -0.19 | 6.4174376 | 6.4665241 | 6.3734027 | 0 |
| 1782259020 | 6.4215137 | 0.05 | 0.72 | 6.375514 | 6.4559993 | 6.3464577 | 0 |
| 1782172620 | 6.3757209 | 0 | 0.02 | 6.3716732 | 6.4012652 | 6.3439865 | 0 |
| 1782086220 | 6.3742876 | -0.01 | -0.11 | 6.3784314 | 6.3814433 | 6.3742876 | 0 |
| 1781999820 | 6.3814433 | 0 | 0.00 | 6.3814433 | 6.3814433 | 6.3814433 | 0 |
| 1781913420 | 6.3814433 | -0.06 | -0.89 | 6.442594 | 6.4232603 | 6.3540199 | 0 |
| 1781827020 | 6.4387683 | 0.03 | 0.46 | 6.4148235 | 6.5029148 | 6.3430007 | 0 |
| 1781740620 | 6.4094035 | -0.03 | -0.43 | 6.4370196 | 6.4753024 | 6.3723609 | 0 |
| 1781654220 | 6.4369848 | 0.05 | 0.73 | 6.3869977 | 6.4765996 | 6.3442349 | 0 |
| 1781567820 | 6.3903407 | 0.01 | 0.20 | 6.3820995 | 6.4378586 | 6.3413338 | 0 |
| 1781481420 | 6.3772766 | 0.01 | 0.18 | 6.3805064 | 6.3810604 | 6.3659448 | 0 |
| 1781395020 | 6.3659448 | 0 | 0.00 | 6.3659448 | 6.3659448 | 6.3659448 | 0 |
| 1781308620 | 6.3659448 | -0.07 | -1.04 | 6.4288044 | 6.4572844 | 6.3541828 | 0 |
| 1781222220 | 6.433065 | -0.06 | -0.91 | 6.4972201 | 6.5217714 | 6.4034338 | 0 |
| 1781135820 | 6.4921311 | -0 | -0.04 | 6.4991027 | 6.5506198 | 6.4673635 | 0 |
| 1781049420 | 6.4949645 | -0.02 | -0.37 | 6.5219125 | 6.5559535 | 6.4762438 | 0 |
| 1780963020 | 6.5190979 | 0.02 | 0.27 | 6.50133 | 6.5689008 | 6.4440928 | 0 |
| 1780876620 | 6.5012237 | -0.01 | -0.08 | 6.4974178 | 6.5066293 | 6.4967453 | 0 |
| 1780790220 | 6.5066293 | 0 | 0.00 | 6.5066293 | 6.5066293 | 6.5066293 | 0 |
| 1780703820 | 6.5066293 | 0.09 | 1.47 | 6.4197941 | 6.5282802 | 6.4121663 | 0 |
| 1780617420 | 6.4120661 | -0.01 | -0.11 | 6.4168918 | 6.4566537 | 6.3907694 | 0 |
| 1780531020 | 6.4190676 | 0.05 | 0.74 | 6.3759784 | 6.4732812 | 6.3377232 | 0 |
| 1780444620 | 6.3721867 | -0.04 | -0.59 | 6.4061997 | 6.4376068 | 6.3665624 | 0 |
| 1780358220 | 6.4102022 | -0.04 | -0.57 | 6.4448867 | 6.4589726 | 6.3729293 | 0 |
| 1780271820 | 6.4466887 | -0.03 | -0.40 | 6.4585971 | 6.4726215 | 6.4453089 | 0 |
| 1780185420 | 6.4726215 | 0 | 0.00 | 6.4726215 | 6.4726215 | 6.4726215 | 0 |
| 1780099020 | 6.4726215 | 0.02 | 0.37 | 6.4477273 | 6.5268543 | 6.4254761 | 0 |
| 1780012620 | 6.448751 | 0.01 | 0.11 | 6.4439006 | 6.4818157 | 6.403047 | 0 |
| 1779926220 | 6.4419657 | 0.02 | 0.24 | 6.4303563 | 6.5073409 | 6.3859087 | 0 |
| 1779839820 | 6.4266507 | 0.02 | 0.39 | 6.4007829 | 6.4585481 | 6.3767965 | 0 |
| 1779753420 | 6.4018364 | -0.03 | -0.48 | 6.4218498 | 6.4450703 | 6.389424 | 0 |
| 1779667020 | 6.4327828 | 0 | 0.03 | 6.4360941 | 6.4360941 | 6.4292283 | 0 |
| 1779580620 | 6.4311512 | 0 | 0.00 | 6.4311512 | 6.4311512 | 6.4311512 | 0 |
| 1779494220 | 6.4311512 | 0.05 | 0.81 | 6.3770565 | 6.4531414 | 6.355254 | 0 |
| 1779407820 | 6.3792042 | 0.01 | 0.17 | 6.3701444 | 6.4189581 | 6.3294813 | 0 |
| 1779321420 | 6.3684497 | -0.05 | -0.75 | 6.4079411 | 6.4425325 | 6.3485946 | 0 |
| 1779235020 | 6.4166621 | 0.03 | 0.44 | 6.3847314 | 6.4465842 | 6.3361577 | 0 |
| 1779148620 | 6.3886355 | -0.04 | -0.63 | 6.4339078 | 6.4612898 | 6.3571826 | 0 |
| 1779062220 | 6.4290003 | -0.03 | -0.46 | 6.4397956 | 6.4588533 | 6.4274889 | 0 |
| 1778975820 | 6.4588533 | 0 | 0.00 | 6.4588533 | 6.4588533 | 6.4588533 | 0 |
| 1778889420 | 6.4588533 | 0.08 | 1.20 | 6.3794365 | 6.5047793 | 6.335329 | 0 |
| 1778803020 | 6.3825674 | -0.05 | -0.75 | 6.4346895 | 6.4322774 | 6.3552716 | 0 |
| 1778716620 | 6.4309351 | 0.14 | 2.22 | 6.2954207 | 6.4541628 | 6.2505531 | 0 |
| 1778630220 | 6.2911054 | -0.01 | -0.23 | 6.3026224 | 6.3329721 | 6.2543391 | 0 |
| 1778543820 | 6.3055776 | -0.02 | -0.36 | 6.3228079 | 6.3565555 | 6.2814461 | 0 |
| 1778457420 | 6.3283764 | 0 | 0.00 | 6.3283764 | 6.3283764 | 6.3283764 | 0 |
| 1778371020 | 6.3283764 | 0 | 0.00 | 6.3283764 | 6.3283764 | 6.3283764 | 0 |
| 1778284620 | 6.3283764 | -0.01 | -0.11 | 6.3366818 | 6.3458786 | 6.2956752 | 0 |
| 1778198220 | 6.3354706 | -0 | -0.06 | 6.3351537 | 6.3880375 | 6.3011986 | 0 |
| 1778111820 | 6.3395906 | 0.03 | 0.53 | 6.2981708 | 6.3705873 | 6.2792012 | 0 |
| 1778025420 | 6.3060352 | -0.06 | -0.87 | 6.3574379 | 6.3612201 | 6.2684939 | 0 |
| 1777939020 | 6.361249 | 0.01 | 0.23 | 6.3423581 | 6.398035 | 6.3191672 | 0 |
| 1777852620 | 6.3468075 | -0.04 | -0.65 | 6.3497719 | 6.3885743 | 6.3453875 | 0 |
| 1777766220 | 6.3885743 | 0 | 0.00 | 6.3885743 | 6.3885743 | 6.3885743 | 0 |
| 1777679820 | 6.3885743 | 0.03 | 0.44 | 6.3582009 | 6.3950034 | 6.3286585 | 0 |
| 1777593420 | 6.3604163 | 0.01 | 0.22 | 6.3529663 | 6.4126141 | 6.3071529 | 0 |
| 1777507020 | 6.3464921 | 0.01 | 0.22 | 6.3288642 | 6.3816552 | 6.2970716 | 0 |
| 1777420620 | 6.3325354 | -0.04 | -0.59 | 6.3676804 | 6.391995 | 6.2991841 | 0 |
| 1777334220 | 6.3699274 | 0.04 | 0.58 | 6.3372711 | 6.4087959 | 6.3334531 | 0 |
| 1777247820 | 6.3334727 | -0.05 | -0.72 | 6.3334727 | 6.3794867 | 6.3334727 | 0 |
| 1777161420 | 6.3794867 | 0 | 0.00 | 6.3794867 | 6.3794867 | 6.3794867 | 0 |
| 1777075020 | 6.3794867 | -0.02 | -0.31 | 6.3994675 | 6.4483364 | 6.3422311 | 0 |
| 1776988620 | 6.3995024 | 0.04 | 0.70 | 6.3505152 | 6.4252822 | 6.3017315 | 0 |
| 1776902220 | 6.355018 | -0.07 | -1.02 | 6.4246212 | 6.4308625 | 6.3426995 | 0 |
| 1776815820 | 6.4205596 | 0.06 | 0.90 | 6.362013 | 6.4205596 | 6.3448062 | 0 |
| 1776729420 | 6.3634347 | 0.07 | 1.11 | 6.3860102 | 6.4610813 | 6.3582319 | 0 |
| 1776642960 | 6.2937378 | 0 | 0.00 | 6.2937378 | 6.2937378 | 6.2937378 | 0 |
| 1776556560 | 6.2937378 | -0.06 | -0.87 | 6.2937378 | 6.2937378 | 6.2937378 | 0 |
| 1776470220 | 6.348955 | -0.03 | -0.40 | 6.3712405 | 6.4065667 | 6.3456137 | 0 |
| 1776383820 | 6.3747119 | -0.02 | -0.26 | 6.3927256 | 6.3990937 | 6.3608627 | 0 |
| 1776297420 | 6.3912357 | 0 | 0.05 | 6.3796061 | 6.3985782 | 6.364852 | 0 |
| 1776211020 | 6.3881559 | 0.01 | 0.14 | 6.3758579 | 6.4162559 | 6.3573547 | 0 |
| 1776124620 | 6.378914 | 0.07 | 1.04 | 6.3191826 | 6.3927256 | 6.3106411 | 0 |
| 1776038220 | 6.3133063 | -0.03 | -0.42 | 6.3125848 | 6.339926 | 6.3125507 | 0 |
| 1775951820 | 6.339926 | 0 | 0.00 | 6.339926 | 6.339926 | 6.339926 | 0 |
| 1775865420 | 6.339926 | -0.1 | -1.63 | 6.4404496 | 6.4790605 | 6.3368923 | 0 |
| 1775779020 | 6.4448453 | -0 | -0.03 | 6.4457513 | 6.505295 | 6.4383613 | 0 |
| 1775692620 | 6.4470086 | -0.07 | -1.06 | 6.5205116 | 6.5668252 | 6.433517 | 0 |
| 1775606220 | 6.5157749 | 0.08 | 1.19 | 6.4409531 | 6.5201235 | 6.4203566 | 0 |
| 1775519820 | 6.4389847 | -0 | -0.03 | 6.4427338 | 6.4965147 | 6.4387401 | 0 |
| 1775433420 | 6.4406538 | -0 | -0.06 | 6.440584 | 6.4444632 | 6.440584 | 0 |
| 1775347020 | 6.4444632 | 0 | 0.00 | 6.4444632 | 6.4444632 | 6.4444632 | 0 |
| 1775260620 | 6.4444632 | -0.01 | -0.18 | 6.460885 | 6.4673394 | 6.4305376 | 0 |
| 1775174220 | 6.4563039 | -0.04 | -0.60 | 6.4907444 | 6.5258073 | 6.434354 | 0 |
| 1775087820 | 6.4953298 | -0.02 | -0.27 | 6.5093113 | 6.5633624 | 6.4804968 | 0 |
| 1775001420 | 6.5126964 | -0.07 | -1.04 | 6.5851698 | 6.5961506 | 6.470331 | 0 |
| 1774915020 | 6.5814134 | 0.03 | 0.47 | 6.5537461 | 6.5981652 | 6.5340528 | 0 |
| 1774828620 | 6.5506556 | -0.02 | -0.26 | 6.5529262 | 6.5674225 | 6.5468566 | 0 |
| 1774742220 | 6.5674225 | 0 | 0.00 | 6.5674225 | 6.5674225 | 6.5674225 | 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。
