Hot Features
プレミアム
Swiss Franc vs Botswana Pula (CHFBWP)
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 | -0.041817 | -0.248129063427 | 16.852923 | 16.852923 | 16.793587 | 0 | 0 | FX |
| 4 | -0.32824 | -1.91512558297 | 17.139346 | 17.139346 | 16.793587 | 0 | 0 | FX |
| 12 | -0.324342 | -1.89281307381 | 17.135448 | 18.031109 | 16.793587 | 0 | 0 | FX |
| 26 | 0.099522 | 0.595527030831 | 16.711584 | 18.031109 | 16.575232 | 0 | 0 | FX |
| 52 | 0.202797 | 1.22105748394 | 16.608309 | 18.049287 | 16.505154 | 0 | 0 | FX |
| 156 | 1.858648 | 12.4303843555 | 14.952458 | 18.049287 | 14.77994 | 0 | 0 | FX |
| 260 | 4.999295 | 42.3245427818 | 11.811811 | 18.049287 | 11.794462 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782518220 | 16.814389 | 0.01 | 0.04 | 16.810354 | 16.824054 | 16.810354 | 0 |
| 1782431820 | 16.807525 | -0.02 | -0.12 | 16.817891 | 16.829384 | 16.795035 | 0 |
| 1782345420 | 16.827102 | 0 | 0.02 | 16.827102 | 16.827102 | 16.824022 | 0 |
| 1782259020 | 16.824022 | 0.03 | 0.17 | 16.828387 | 16.828387 | 16.793587 | 0 |
| 1782172620 | 16.795031 | -0.03 | -0.17 | 16.795031 | 16.82362 | 16.795031 | 0 |
| 1782086220 | 16.82362 | -0.03 | -0.17 | 16.82362 | 16.852923 | 16.82362 | 0 |
| 1781999820 | 16.852923 | 0 | 0.01 | 16.852923 | 16.852923 | 16.850736 | 0 |
| 1781913420 | 16.850736 | -0.04 | -0.23 | 16.850736 | 16.88912 | 16.850736 | 0 |
| 1781827020 | 16.88912 | -0.08 | -0.46 | 16.88912 | 16.96721 | 16.88912 | 0 |
| 1781740620 | 16.96721 | 0.1 | 0.57 | 16.96721 | 16.96721 | 16.871154 | 0 |
| 1781654220 | 16.871153 | -0.05 | -0.29 | 16.91358 | 16.91358 | 16.871153 | 0 |
| 1781567820 | 16.919459 | 0.04 | 0.26 | 16.919459 | 16.919459 | 16.876252 | 0 |
| 1781481420 | 16.876252 | -0.03 | -0.17 | 16.876252 | 16.876252 | 16.876252 | 0 |
| 1781395020 | 16.905274 | 0 | 0.00 | 16.905274 | 16.905274 | 16.905274 | 0 |
| 1781308620 | 16.905274 | -0.06 | -0.38 | 16.996274 | 16.996274 | 16.905274 | 0 |
| 1781222220 | 16.969 | -0.04 | -0.24 | 16.969 | 17.010571 | 16.969 | 0 |
| 1781135820 | 17.010571 | 0.02 | 0.13 | 16.965621 | 17.010571 | 16.965621 | 0 |
| 1781049420 | 16.988651 | -0.04 | -0.21 | 16.988651 | 17.02468 | 16.988651 | 0 |
| 1780963020 | 17.02468 | -0.04 | -0.23 | 17.02468 | 17.063271 | 17.02468 | 0 |
| 1780876620 | 17.063271 | 0 | 0.00 | 17.063271 | 17.063271 | 17.063271 | 0 |
| 1780790220 | 17.063271 | 0 | 0.00 | 17.063271 | 17.063271 | 17.063271 | 0 |
| 1780703820 | 17.063271 | 0.01 | 0.07 | 17.061606 | 17.063271 | 17.060861 | 0 |
| 1780617420 | 17.051837 | 0.01 | 0.08 | 17.003762 | 17.051837 | 17.003762 | 0 |
| 1780531020 | 17.037804 | -0.02 | -0.14 | 17.037804 | 17.061621 | 17.037804 | 0 |
| 1780444620 | 17.061621 | -0.07 | -0.40 | 17.084669 | 17.084669 | 17.061621 | 0 |
| 1780358220 | 17.12968 | -0.01 | -0.06 | 17.12968 | 17.139346 | 17.12968 | 0 |
| 1780271820 | 17.139346 | 0 | 0.00 | 17.139346 | 17.139346 | 17.139346 | 0 |
| 1780185420 | 17.139346 | 0 | 0.00 | 17.139346 | 17.139346 | 17.139346 | 0 |
| 1780099020 | 17.139346 | 0.06 | 0.35 | 17.139571 | 17.139571 | 17.139346 | 0 |
| 1780012620 | 17.078879 | -0.05 | -0.27 | 17.117328 | 17.117328 | 17.078879 | 0 |
| 1779926220 | 17.124623 | -0.01 | -0.06 | 17.125442 | 17.125442 | 17.124623 | 0 |
| 1779839820 | 17.134723 | -0.07 | -0.41 | 17.134723 | 17.205577 | 17.134723 | 0 |
| 1779753420 | 17.205577 | -0 | -0.00 | 17.205577 | 17.206164 | 17.205577 | 0 |
| 1779667020 | 17.206164 | 0 | 0.00 | 17.206164 | 17.206164 | 17.206164 | 0 |
| 1779580620 | 17.206164 | 0.01 | 0.08 | 17.206164 | 17.206164 | 17.191832 | 0 |
| 1779494220 | 17.191832 | -0.02 | -0.09 | 17.191832 | 17.207829 | 17.191832 | 0 |
| 1779407820 | 17.207829 | 0.04 | 0.26 | 17.207829 | 17.207829 | 17.163584 | 0 |
| 1779321420 | 17.163584 | -0.09 | -0.55 | 17.163584 | 17.257856 | 17.163584 | 0 |
| 1779235020 | 17.257856 | -0.04 | -0.21 | 17.257856 | 17.293483 | 17.257856 | 0 |
| 1779148620 | 17.293483 | -0.72 | -4.01 | 17.293483 | 18.015634 | 17.293483 | 0 |
| 1779062220 | 18.015634 | 0 | 0.00 | 18.015634 | 18.015634 | 18.015634 | 0 |
| 1778975820 | 18.015634 | -0.02 | -0.09 | 18.015634 | 18.031109 | 18.015634 | 0 |
| 1778889420 | 18.031109 | 0.01 | 0.06 | 18.031039 | 18.031109 | 18.031039 | 0 |
| 1778803020 | 18.019415 | 0.78 | 4.54 | 18.019415 | 18.019415 | 17.236896 | 0 |
| 1778716620 | 17.236896 | -0.06 | -0.34 | 17.302726 | 17.302726 | 17.236896 | 0 |
| 1778630220 | 17.296211 | 0.03 | 0.16 | 17.26267 | 17.296211 | 17.262671 | 0 |
| 1778543820 | 17.268699 | 0.03 | 0.15 | 17.270489 | 17.270489 | 17.241416 | 0 |
| 1778457420 | 17.243675 | 0 | 0.00 | 17.243675 | 17.243675 | 17.243675 | 0 |
| 1778371020 | 17.243675 | 0 | 0.00 | 17.243675 | 17.243675 | 17.243675 | 0 |
| 1778284620 | 17.243675 | 0.03 | 0.18 | 17.213405 | 17.243675 | 17.213405 | 0 |
| 1778198220 | 17.212559 | 0.01 | 0.06 | 17.234974 | 17.234974 | 17.212559 | 0 |
| 1778111820 | 17.201991 | -0.14 | -0.82 | 17.349423 | 17.349423 | 17.201991 | 0 |
| 1778025420 | 17.343741 | 0.02 | 0.12 | 17.340239 | 17.343741 | 17.322465 | 0 |
| 1777939020 | 17.322465 | 0.01 | 0.07 | 17.322465 | 17.322465 | 17.310985 | 0 |
| 1777852620 | 17.310985 | 0 | 0.00 | 17.310985 | 17.310985 | 17.310985 | 0 |
| 1777766220 | 17.310985 | 0 | 0.00 | 17.310985 | 17.310985 | 17.310985 | 0 |
| 1777679820 | 17.310985 | 0 | 0.00 | 17.310985 | 17.310985 | 17.310985 | 0 |
| 1777593420 | 17.310985 | 0.18 | 1.04 | 17.310985 | 17.310985 | 17.132588 | 0 |
| 1777507020 | 17.132588 | 0.01 | 0.06 | 17.132588 | 17.132588 | 17.121823 | 0 |
| 1777420620 | 17.121823 | -0.05 | -0.30 | 17.172764 | 17.172764 | 17.121823 | 0 |
| 1777334220 | 17.173044 | 0.02 | 0.11 | 17.171645 | 17.178173 | 17.154915 | 0 |
| 1777247820 | 17.154915 | -0.07 | -0.39 | 17.154915 | 17.154915 | 17.154915 | 0 |
| 1777161420 | 17.222852 | 0 | 0.00 | 17.222852 | 17.222852 | 17.222852 | 0 |
| 1777075020 | 17.222852 | 0.01 | 0.08 | 17.222852 | 17.222852 | 17.208965 | 0 |
| 1776988620 | 17.208965 | -0.01 | -0.04 | 17.201772 | 17.208965 | 17.201772 | 0 |
| 1776902220 | 17.216298 | 0.03 | 0.18 | 17.200359 | 17.216298 | 17.200359 | 0 |
| 1776815820 | 17.185175 | 0.02 | 0.13 | 17.200656 | 17.200656 | 17.185175 | 0 |
| 1776729420 | 17.163334 | 0.17 | 1.01 | 17.201554 | 17.201554 | 17.163334 | 0 |
| 1776642960 | 16.991464 | 0 | 0.00 | 16.991464 | 16.991464 | 16.991464 | 0 |
| 1776556560 | 16.991464 | -0.22 | -1.27 | 16.991464 | 17.209878 | 16.991464 | 0 |
| 1776470220 | 17.209878 | 0.09 | 0.52 | 17.144157 | 17.209878 | 17.120727 | 0 |
| 1776383820 | 17.120727 | -0.02 | -0.14 | 17.134925 | 17.134925 | 17.115351 | 0 |
| 1776297420 | 17.144872 | -0.02 | -0.13 | 17.158022 | 17.158022 | 17.144872 | 0 |
| 1776211020 | 17.166501 | 0.08 | 0.45 | 17.166501 | 17.166501 | 17.090319 | 0 |
| 1776124620 | 17.090319 | 0.03 | 0.20 | 16.991274 | 17.090319 | 16.991274 | 0 |
| 1776038220 | 17.056239 | 0.05 | 0.29 | 17.056239 | 17.056239 | 17.056239 | 0 |
| 1775951820 | 17.00671 | 0 | 0.00 | 17.00671 | 17.00671 | 17.00671 | 0 |
| 1775865420 | 17.00671 | -0.01 | -0.06 | 17.00671 | 17.017384 | 17.00671 | 0 |
| 1775779020 | 17.017384 | 0.01 | 0.04 | 17.014713 | 17.017384 | 17.009993 | 0 |
| 1775692620 | 17.009993 | -0.06 | -0.33 | 17.07152 | 17.07152 | 17.009993 | 0 |
| 1775606220 | 17.065607 | -0.07 | -0.41 | 17.065607 | 17.135448 | 17.065607 | 0 |
| 1775519820 | 17.135448 | 0 | 0.00 | 17.135448 | 17.135448 | 17.135448 | 0 |
| 1775433420 | 17.135448 | 0 | 0.00 | 17.135448 | 17.135448 | 17.135448 | 0 |
| 1775347020 | 17.135448 | 0 | 0.00 | 17.135448 | 17.135448 | 17.135448 | 0 |
| 1775260620 | 17.135448 | -0 | -0.01 | 17.135448 | 17.135448 | 17.135448 | 0 |
| 1775174220 | 17.136564 | -0.03 | -0.15 | 17.152673 | 17.152673 | 17.136564 | 0 |
| 1775087820 | 17.162843 | -0.05 | -0.32 | 17.162843 | 17.21723 | 17.162843 | 0 |
| 1775001420 | 17.21723 | -0.05 | -0.30 | 17.278846 | 17.278846 | 17.21723 | 0 |
| 1774915020 | 17.268485 | -0.02 | -0.12 | 17.264269 | 17.2862 | 17.247706 | 0 |
| 1774828620 | 17.288726 | 0 | 0.00 | 17.288726 | 17.288726 | 17.288726 | 0 |
| 1774742220 | 17.288726 | 0 | 0.01 | 17.288726 | 17.288726 | 17.286183 | 0 |
| 1774655820 | 17.286183 | 0 | 0.02 | 17.282698 | 17.286183 | 17.275725 | 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。
