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 | 0.00511 | 0.290811825968 | 1.75715 | 1.7691965 | 1.752776 | 0 | 0 | FX |
| 4 | 0.011465 | 0.654845370246 | 1.750795 | 1.7691965 | 1.74038 | 0 | 0 | FX |
| 12 | 0.02249 | 1.29269960972 | 1.73977 | 1.7691965 | 1.7182959 | 0 | 0 | FX |
| 26 | 0.017685 | 1.01371394179 | 1.744575 | 1.78539 | 0.276972 | 0 | 0 | FX |
| 52 | 0.095735 | 5.74458829 | 1.666525 | 7.91815 | 0.000227 | 0 | 0 | FX |
| 156 | 0.286215 | 19.3906689837 | 1.476045 | 7.91815 | 0.000227 | 0 | 0 | FX |
| 260 | 0.42197 | 31.4834849174 | 1.34029 | 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 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 1.75639 | 0 | 0.01 | 1.75628 | 1.757685 | 1.752776 | 0 |
| 1780444620 | 1.7562993 | -0 | -0.22 | 1.76027 | 1.764455 | 1.7553486 | 0 |
| 1780358220 | 1.7602203 | -0 | -0.24 | 1.764595 | 1.766046 | 1.75587 | 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 | 1.75121 | 1.7515595 | 1.7408438 | 0 |
| 1779148620 | 1.75134 | 0 | 0.20 | 1.74799 | 1.7526528 | 1.747396 | 0 |
| 1779062220 | 1.74791 | 0 | 0.02 | 1.7475537 | 1.7487145 | 1.7466652 | 0 |
| 1778975820 | 1.7475537 | 0 | 0.04 | 1.7475537 | 1.7475537 | 1.7467897 | 0 |
| 1778889420 | 1.7467897 | -0 | -0.19 | 1.74997 | 1.752519 | 1.7457105 | 0 |
| 1778803020 | 1.75005 | -0 | -0.18 | 1.753345 | 1.756165 | 1.7495271 | 0 |
| 1778716620 | 1.753235 | -0 | -0.09 | 1.754805 | 1.7556395 | 1.7490427 | 0 |
| 1778630220 | 1.754875 | -0 | -0.17 | 1.757745 | 1.757545 | 1.752925 | 0 |
| 1778543820 | 1.757815 | -0 | -0.11 | 1.759285 | 1.7595 | 1.7543645 | 0 |
| 1778457420 | 1.7597959 | 0 | 0.00 | 1.7597959 | 1.7597959 | 1.7597959 | 0 |
| 1778371020 | 1.7597959 | 0 | 0.00 | 1.7597959 | 1.7597959 | 1.7597959 | 0 |
| 1778284620 | 1.7597959 | 0.01 | 0.54 | 1.750315 | 1.7641875 | 1.7493915 | 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 | 1.73921 | 1.741735 | 1.7349345 | 0 |
| 1777852620 | 1.73947 | 0 | 0.11 | 1.7374761 | 1.742825 | 1.7367359 | 0 |
| 1777766220 | 1.7374761 | 0 | 0.02 | 1.7367359 | 1.7374761 | 1.7367359 | 0 |
| 1777679820 | 1.7371148 | -0 | -0.02 | 1.73737 | 1.7440235 | 1.7349635 | 0 |
| 1777593420 | 1.73742 | 0.01 | 0.48 | 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 | 1.734635 | 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 | 1.741615 | 1.7338888 | 0 |
| 1777161420 | 1.7406703 | 0 | 0.00 | 1.7406703 | 1.7406703 | 1.7406703 | 0 |
| 1777075020 | 1.7406703 | -0 | -0.09 | 1.74204 | 1.743405 | 1.739065 | 0 |
| 1776988620 | 1.7422 | 0 | 0.03 | 1.741845 | 1.746331 | 1.7397255 | 0 |
| 1776902220 | 1.741705 | -0.01 | -0.46 | 1.749865 | 1.752085 | 1.741307 | 0 |
| 1776815820 | 1.749675 | -0 | -0.16 | 1.752505 | 1.7532115 | 1.7471368 | 0 |
| 1776729420 | 1.752525 | 0.02 | 1.33 | 1.74876 | 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 | 1.74914 | 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 | 1.762685 | 1.765034 | 1.7542625 | 0 |
| 1776211020 | 1.762975 | 0 | 0.15 | 1.76026 | 1.765094 | 1.7589 | 0 |
| 1776124620 | 1.76025 | 0.01 | 0.58 | 1.75029 | 1.7612695 | 1.74898 | 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 | 1.735335 | 0 |
| 1774915020 | 1.741135 | 0 | 0.19 | 1.737935 | 1.74573 | 1.737615 | 0 |
| 1774828620 | 1.737895 | -0 | -0.28 | 1.7427123 | 1.7460924 | 1.7306422 | 0 |
| 1774742220 | 1.7427123 | 0.01 | 0.70 | 1.7306422 | 1.7427123 | 1.730534 | 0 |
| 1774655820 | 1.730534 | -0.01 | -0.72 | 1.7431 | 1.742859 | 1.7304258 | 0 |
| 1774569420 | 1.74313 | -0 | -0.11 | 1.74527 | 1.7480105 | 1.740636 | 0 |
| 1774483020 | 1.74511 | -0 | -0.04 | 1.74583 | 1.7498735 | 1.74036 | 0 |
| 1774396620 | 1.74586 | 0 | 0.03 | 1.74531 | 1.74851 | 1.7373975 | 0 |
| 1774310220 | 1.74529 | 0.02 | 0.97 | 1.74012 | 1.7485985 | 1.731003 | 0 |
| 1774223820 | 1.7284649 | 0 | 0.00 | 1.7284649 | 1.7284649 | 1.7284649 | 0 |
| 1774137420 | 1.7284649 | 0 | 0.00 | 1.7284649 | 1.7284649 | 1.7284649 | 0 |
| 1774051020 | 1.7284649 | -0.01 | -0.73 | 1.74121 | 1.74556 | 1.7279007 | 0 |
| 1773964620 | 1.741215 | 0.01 | 0.52 | 1.73207 | 1.745625 | 1.7260517 | 0 |
| 1773878220 | 1.73216 | -0.01 | -0.68 | 1.74424 | 1.7460185 | 1.730532 | 0 |
| 1773791820 | 1.74409 | 0.01 | 0.43 | 1.7366 | 1.746462 | 1.733646 | 0 |
| 1773705420 | 1.73661 | 0 | 0.05 | 1.735935 | 1.739332 | 1.73112 | 0 |
| 1773619020 | 1.73573 | 0.02 | 1.00 | 1.7184843 | 1.738528 | 1.7184843 | 0 |
| 1773532620 | 1.7184843 | 0 | 0.00 | 1.7184843 | 1.7184843 | 1.7184843 | 0 |
| 1773446220 | 1.7184843 | -0.02 | -0.99 | 1.735485 | 1.74331 | 1.7182959 | 0 |
| 1773359820 | 1.735655 | -0 | -0.24 | 1.73977 | 1.742265 | 1.7329888 | 0 |
| 1773273420 | 1.7398246 | -0 | -0.26 | 1.744575 | 1.74796 | 1.7392099 | 0 |
| 1773187020 | 1.744435 | -0 | -0.12 | 1.746705 | 1.751709 | 1.743039 | 0 |
| 1773100620 | 1.74655 | 0.01 | 0.32 | 1.74133 | 1.74856 | 1.735865 | 0 |
| 1773014220 | 1.740955 | -0.01 | -0.39 | 1.7477397 | 1.7499722 | 1.73784 | 0 |
| 1772927760 | 1.7477397 | 0 | 0.00 | 1.7477397 | 1.7477397 | 1.74619 | 0 |
| 1772841420 | 1.7477397 | -0 | -0.18 | 1.75081 | 1.752585 | 1.7447122 | 0 |
| 1772755020 | 1.750835 | -0 | -0.02 | 1.751095 | 1.752729 | 1.744825 | 0 |
| 1772668620 | 1.751115 | 0 | 0.13 | 1.74865 | 1.75423 | 1.74531 | 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。
