Hot Features
プレミアム
Swiss Franc vs Canadian Dollar (CHFCAD)
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 | -0.00257 | -0.1462874577 | 1.756815 | 1.757969 | 1.749135 | 0 | 0 | FX |
| 4 | -0.004185 | -0.237996394511 | 1.75843 | 1.770831 | 1.7420219 | 0 | 0 | FX |
| 12 | 0.011645 | 0.668254332606 | 1.7426 | 1.770831 | 1.727048 | 0 | 0 | FX |
| 26 | 0.019415 | 1.11912982828 | 1.73483 | 1.78539 | 0.587049 | 0 | 0 | FX |
| 52 | 0.048075 | 2.81771453021 | 1.70617 | 1.78539 | 0.000227 | 0 | 0 | FX |
| 156 | 0.28466 | 19.3700942783 | 1.469585 | 7.91815 | 0.000227 | 0 | 0 | FX |
| 260 | 0.413956 | 30.8855776627 | 1.340289 | 7.91815 | 0.000227 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782431820 | 1.751465 | -0 | -0.03 | 1.751845 | 1.755678 | 1.7506736 | 0 |
| 1782345420 | 1.751925 | -0 | -0.18 | 1.754805 | 1.7546905 | 1.749855 | 0 |
| 1782259020 | 1.755015 | 0 | 0.26 | 1.750535 | 1.756069 | 1.7500005 | 0 |
| 1782172620 | 1.750505 | -0 | -0.21 | 1.754185 | 1.7569325 | 1.749135 | 0 |
| 1782086220 | 1.754145 | 0 | 0.04 | 1.7570184 | 1.7570184 | 1.7524827 | 0 |
| 1781999820 | 1.7534956 | 0 | 0.00 | 1.7534956 | 1.7534956 | 1.7534956 | 0 |
| 1781913420 | 1.7534956 | -0 | -0.19 | 1.756815 | 1.757969 | 1.7498455 | 0 |
| 1781827020 | 1.756855 | -0.01 | -0.40 | 1.764035 | 1.766884 | 1.7542505 | 0 |
| 1781740620 | 1.763835 | -0 | -0.05 | 1.76458 | 1.770831 | 1.7609554 | 0 |
| 1781654220 | 1.76469 | 0 | 0.20 | 1.7611162 | 1.7656962 | 1.7599925 | 0 |
| 1781567820 | 1.76119 | 0 | 0.14 | 1.75885 | 1.7652665 | 1.7587797 | 0 |
| 1781481420 | 1.7587 | 0.01 | 0.37 | 1.7522881 | 1.76055 | 1.7522881 | 0 |
| 1781395020 | 1.7522881 | -0 | -0.11 | 1.7522881 | 1.7541614 | 1.7522881 | 0 |
| 1781308620 | 1.7541614 | -0 | -0.18 | 1.75742 | 1.758996 | 1.7522881 | 0 |
| 1781222220 | 1.75734 | 0.01 | 0.80 | 1.743405 | 1.7581521 | 1.7445329 | 0 |
| 1781135820 | 1.743415 | -0 | -0.14 | 1.745755 | 1.748025 | 1.7420219 | 0 |
| 1781049420 | 1.745835 | -0 | -0.17 | 1.74859 | 1.7526105 | 1.7457796 | 0 |
| 1780963020 | 1.74875 | -0 | -0.12 | 1.75077 | 1.7530825 | 1.7469 | 0 |
| 1780876620 | 1.75084 | 0 | 0.13 | 1.7488974 | 1.753975 | 1.749155 | 0 |
| 1780790220 | 1.7484892 | 0 | 0.00 | 1.7484892 | 1.7484892 | 1.7484892 | 0 |
| 1780703820 | 1.7484892 | -0.01 | -0.79 | 1.76223 | 1.7643215 | 1.7484892 | 0 |
| 1780617420 | 1.76233 | 0.01 | 0.34 | 1.75627 | 1.765921 | 1.7568552 | 0 |
| 1780531020 | 1.75639 | 0 | 0.01 | 1.75619 | 1.757685 | 1.752776 | 0 |
| 1780444620 | 1.75629 | -0 | -0.22 | 1.76027 | 1.764455 | 1.7553486 | 0 |
| 1780358220 | 1.7602203 | -0 | -0.24 | 1.764595 | 1.766046 | 1.75588 | 0 |
| 1780271820 | 1.764525 | 0 | 0.00 | 1.7644929 | 1.767194 | 1.7638319 | 0 |
| 1780185420 | 1.7644929 | -0 | -0.04 | 1.7644929 | 1.7652674 | 1.7644929 | 0 |
| 1780099020 | 1.7652674 | 0.01 | 0.39 | 1.75843 | 1.7691965 | 1.7576165 | 0 |
| 1780012620 | 1.75844 | 0 | 0.07 | 1.75715 | 1.76212 | 1.7548257 | 0 |
| 1779926220 | 1.75719 | -0 | -0.08 | 1.75848 | 1.7625575 | 1.7564155 | 0 |
| 1779839820 | 1.75863 | -0 | -0.24 | 1.76266 | 1.763891 | 1.7558339 | 0 |
| 1779753420 | 1.76279 | -0 | -0.11 | 1.764345 | 1.768365 | 1.76125 | 0 |
| 1779667020 | 1.764675 | 0.01 | 0.33 | 1.7588986 | 1.765285 | 1.7588986 | 0 |
| 1779580620 | 1.7588986 | -0 | -0.00 | 1.7588986 | 1.758957 | 1.7588986 | 0 |
| 1779494220 | 1.758957 | 0.01 | 0.43 | 1.75147 | 1.7618655 | 1.75146 | 0 |
| 1779407820 | 1.75146 | 0 | 0.28 | 1.74659 | 1.7534045 | 1.7442701 | 0 |
| 1779321420 | 1.74656 | 0 | 0.20 | 1.74292 | 1.7480615 | 1.74038 | 0 |
| 1779235020 | 1.74302 | -0.01 | -0.48 | 1.75123 | 1.7515595 | 1.7408438 | 0 |
| 1779148620 | 1.75134 | 0 | 0.20 | 1.74799 | 1.7526528 | 1.747396 | 0 |
| 1779062220 | 1.74791 | 0 | 0.06 | 1.7475537 | 1.7487145 | 1.7466652 | 0 |
| 1778975820 | 1.7467897 | 0 | 0.00 | 1.7467897 | 1.7467897 | 1.7467897 | 0 |
| 1778889420 | 1.7467897 | -0 | -0.19 | 1.74997 | 1.752519 | 1.7457105 | 0 |
| 1778803020 | 1.75005 | -0 | -0.18 | 1.753315 | 1.756165 | 1.7495053 | 0 |
| 1778716620 | 1.753235 | -0 | -0.09 | 1.754805 | 1.7556395 | 1.7490427 | 0 |
| 1778630220 | 1.754875 | -0 | -0.17 | 1.757745 | 1.757574 | 1.752925 | 0 |
| 1778543820 | 1.757815 | -0 | -0.09 | 1.759285 | 1.7595 | 1.7543645 | 0 |
| 1778457420 | 1.759385 | -0 | -0.02 | 1.7597292 | 1.760992 | 1.7559296 | 0 |
| 1778370960 | 1.7597292 | -0 | -0.00 | 1.7597292 | 1.7597959 | 1.7597292 | 0 |
| 1778284620 | 1.7597959 | 0.01 | 0.54 | 1.750315 | 1.7641875 | 1.749424 | 0 |
| 1778198220 | 1.750355 | -0 | -0.03 | 1.750795 | 1.756021 | 1.748654 | 0 |
| 1778111820 | 1.750895 | 0.01 | 0.57 | 1.740965 | 1.7519915 | 1.738205 | 0 |
| 1778025420 | 1.740975 | 0 | 0.21 | 1.737245 | 1.7426765 | 1.7357515 | 0 |
| 1777939020 | 1.737395 | -0 | -0.12 | 1.73917 | 1.741735 | 1.7349345 | 0 |
| 1777852620 | 1.73947 | 0 | 0.14 | 1.7374761 | 1.742825 | 1.7367359 | 0 |
| 1777766220 | 1.7371148 | 0 | 0.00 | 1.7371148 | 1.7371148 | 1.7371148 | 0 |
| 1777679820 | 1.7371148 | -0 | -0.02 | 1.73737 | 1.744119 | 1.7349635 | 0 |
| 1777593420 | 1.73739 | 0.01 | 0.47 | 1.729205 | 1.745022 | 1.727219 | 0 |
| 1777507020 | 1.729185 | -0 | -0.26 | 1.733625 | 1.735391 | 1.727585 | 0 |
| 1777420620 | 1.733625 | -0 | -0.05 | 1.734605 | 1.734345 | 1.727048 | 0 |
| 1777334220 | 1.734575 | -0 | -0.26 | 1.739175 | 1.742032 | 1.732922 | 0 |
| 1777247820 | 1.739175 | -0 | -0.09 | 1.7338888 | 1.741555 | 1.7338888 | 0 |
| 1777161420 | 1.7406703 | 0 | 0.00 | 1.7406703 | 1.7406703 | 1.7406703 | 0 |
| 1777075020 | 1.7406703 | -0 | -0.09 | 1.74215 | 1.743405 | 1.739065 | 0 |
| 1776988620 | 1.7422 | 0 | 0.03 | 1.741845 | 1.7465845 | 1.7396365 | 0 |
| 1776902220 | 1.741705 | -0.01 | -0.46 | 1.749825 | 1.752085 | 1.741307 | 0 |
| 1776815820 | 1.749675 | -0 | -0.16 | 1.752595 | 1.7532115 | 1.7471368 | 0 |
| 1776729420 | 1.752525 | 0.02 | 1.33 | 1.74877 | 1.7557425 | 1.7482775 | 0 |
| 1776642960 | 1.7295323 | 0 | 0.00 | 1.7295323 | 1.7295323 | 1.7295323 | 0 |
| 1776556560 | 1.7295323 | -0 | -0.03 | 1.7295323 | 1.7300896 | 1.7295323 | 0 |
| 1776470220 | 1.7300896 | -0.02 | -1.09 | 1.757555 | 1.756877 | 1.7295323 | 0 |
| 1776383820 | 1.74918 | -0.01 | -0.47 | 1.757555 | 1.758009 | 1.7467424 | 0 |
| 1776297420 | 1.757515 | -0.01 | -0.31 | 1.762855 | 1.765034 | 1.7542625 | 0 |
| 1776211020 | 1.762975 | 0 | 0.15 | 1.76026 | 1.764966 | 1.75911 | 0 |
| 1776124620 | 1.76025 | 0.01 | 0.58 | 1.75036 | 1.7612695 | 1.74899 | 0 |
| 1776038220 | 1.75009 | -0 | -0.14 | 1.7522544 | 1.761672 | 1.74876 | 0 |
| 1775951820 | 1.7525249 | 0 | 0.00 | 1.7525249 | 1.7525249 | 1.7525249 | 0 |
| 1775865420 | 1.7525249 | 0 | 0.27 | 1.74767 | 1.7571925 | 1.747534 | 0 |
| 1775779020 | 1.74777 | -0 | -0.13 | 1.75016 | 1.7535215 | 1.7470254 | 0 |
| 1775692620 | 1.75003 | -0 | -0.05 | 1.75134 | 1.7601245 | 1.747955 | 0 |
| 1775606220 | 1.75083 | 0.01 | 0.45 | 1.74306 | 1.751385 | 1.736165 | 0 |
| 1775519820 | 1.74302 | 0 | 0.12 | 1.74063 | 1.74717 | 1.7400747 | 0 |
| 1775433420 | 1.740865 | -0 | -0.13 | 1.7431222 | 1.7437316 | 1.7401907 | 0 |
| 1775347020 | 1.7431222 | 0 | 0.06 | 1.7419074 | 1.7431222 | 1.7419074 | 0 |
| 1775260620 | 1.7420964 | -0 | -0.03 | 1.7426 | 1.7456 | 1.73999 | 0 |
| 1775174220 | 1.74264 | -0.01 | -0.30 | 1.74773 | 1.744861 | 1.7381935 | 0 |
| 1775087820 | 1.7478 | 0.01 | 0.30 | 1.74273 | 1.75627 | 1.7424446 | 0 |
| 1775001420 | 1.7426 | 0 | 0.08 | 1.741205 | 1.744834 | 1.735345 | 0 |
| 1774915020 | 1.741135 | 0.01 | 0.61 | 1.737935 | 1.74573 | 1.737635 | 0 |
| 1774828620 | 1.730534 | 0 | 0.00 | 1.730534 | 1.730534 | 1.730534 | 0 |
| 1774742220 | 1.730534 | 0 | 0.00 | 1.730534 | 1.730534 | 1.730534 | 0 |
| 1774655820 | 1.730534 | -0.01 | -0.72 | 1.74316 | 1.742859 | 1.7304258 | 0 |
| 1774569420 | 1.74313 | -0 | -0.11 | 1.74533 | 1.7480105 | 1.740636 | 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
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。
