Hot Features
プレミアム
Swiss Franc vs Offshore Renminbi (CHFCNH)
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 | -0.0878849 | -1.0328243917 | 8.5091813 | 8.5413809 | 8.4113418 | 0 | 0 | FX |
| 4 | -0.2203317 | -2.54965496606 | 8.6416281 | 8.6885499 | 8.4113418 | 0 | 0 | FX |
| 12 | -0.284656 | -3.2696709897 | 8.7059524 | 8.770961 | 8.4113418 | 0 | 0 | FX |
| 26 | -0.4357007 | -4.91928240555 | 8.8569971 | 9.1147921 | 8.4113418 | 0 | 0 | FX |
| 52 | -0.3597143 | -4.09650223977 | 8.7810107 | 9.1147921 | 8.4113418 | 0 | 0 | FX |
| 156 | 0.5238964 | 6.63378327044 | 7.8974 | 9.1147921 | 4.4121275 | 0 | 0 | FX |
| 260 | 1.3324964 | 18.7972068615 | 7.0888 | 9.1147921 | 3.92875 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781827020 | 8.4200499 | -0.05 | -0.63 | 8.4736897 | 8.4724654 | 8.4113418 | 0 |
| 1781740620 | 8.4731793 | -0.05 | -0.54 | 8.5174942 | 8.5413809 | 8.4610509 | 0 |
| 1781654220 | 8.5191022 | 0.01 | 0.15 | 8.5058214 | 8.5273137 | 8.4920399 | 0 |
| 1781567820 | 8.5060546 | -0.01 | -0.06 | 8.5122844 | 8.5306738 | 8.5025317 | 0 |
| 1781481420 | 8.5113544 | 0.03 | 0.32 | 8.4845874 | 8.5197843 | 8.4570626 | 0 |
| 1781395020 | 8.4845874 | 0 | 0.00 | 8.4845874 | 8.4845874 | 8.4570626 | 0 |
| 1781308620 | 8.4845874 | -0.02 | -0.29 | 8.5091813 | 8.5051387 | 8.4818026 | 0 |
| 1781222220 | 8.5094958 | 0.03 | 0.37 | 8.4788574 | 8.5162677 | 8.4613257 | 0 |
| 1781135820 | 8.4783304 | -0 | -0.01 | 8.479135 | 8.5079185 | 8.4735406 | 0 |
| 1781049420 | 8.4789403 | -0.02 | -0.27 | 8.5003131 | 8.5156675 | 8.4785036 | 0 |
| 1780963020 | 8.5015632 | -0.02 | -0.27 | 8.523504 | 8.5306754 | 8.4990045 | 0 |
| 1780876620 | 8.5244489 | -0 | -0.01 | 8.5253914 | 8.5562327 | 8.5111045 | 0 |
| 1780790220 | 8.5253914 | 0 | 0.00 | 8.5253914 | 8.5253914 | 8.5253914 | 0 |
| 1780703820 | 8.5253914 | -0.06 | -0.72 | 8.5859948 | 8.6030041 | 8.5213537 | 0 |
| 1780617420 | 8.5872278 | 0.02 | 0.24 | 8.5662624 | 8.6066629 | 8.5532272 | 0 |
| 1780531020 | 8.5670227 | -0.01 | -0.16 | 8.5791743 | 8.5895553 | 8.5544353 | 0 |
| 1780444620 | 8.5810316 | -0.02 | -0.24 | 8.6012132 | 8.6177867 | 8.5800989 | 0 |
| 1780358220 | 8.6014599 | -0.05 | -0.58 | 8.6506439 | 8.6510157 | 8.5860337 | 0 |
| 1780271820 | 8.6513692 | 0.03 | 0.35 | 8.621225 | 8.6622651 | 8.621225 | 0 |
| 1780185420 | 8.621225 | -0.03 | -0.36 | 8.6522162 | 8.6522162 | 8.621225 | 0 |
| 1780099020 | 8.6522162 | 0.01 | 0.13 | 8.6417275 | 8.6728544 | 8.6236399 | 0 |
| 1780012620 | 8.640963 | 0.04 | 0.42 | 8.6040103 | 8.6446719 | 8.5834815 | 0 |
| 1779926220 | 8.6050234 | -0.04 | -0.41 | 8.6403546 | 8.6455842 | 8.6048436 | 0 |
| 1779839820 | 8.6405951 | -0.02 | -0.27 | 8.6638261 | 8.667838 | 8.6285719 | 0 |
| 1779753420 | 8.664198 | -0.02 | -0.18 | 8.6785625 | 8.6885499 | 8.6587529 | 0 |
| 1779667020 | 8.6802436 | 0.02 | 0.18 | 8.6650726 | 8.68436 | 8.6496574 | 0 |
| 1779580620 | 8.6650726 | 0 | 0.00 | 8.6650726 | 8.6692633 | 8.6650726 | 0 |
| 1779494220 | 8.6650726 | 0.02 | 0.25 | 8.6416281 | 8.6687204 | 8.6359746 | 0 |
| 1779407820 | 8.6432326 | 0 | 0.04 | 8.6392174 | 8.6522109 | 8.6129054 | 0 |
| 1779321420 | 8.6399931 | -0 | -0.03 | 8.6418967 | 8.66045 | 8.6085183 | 0 |
| 1779235020 | 8.642686 | -0.02 | -0.28 | 8.6667526 | 8.667193 | 8.624928 | 0 |
| 1779148620 | 8.6666857 | 0.01 | 0.10 | 8.6583542 | 8.6720796 | 8.6517993 | 0 |
| 1779062220 | 8.6581113 | 0 | 0.01 | 8.6552025 | 8.6624551 | 8.651848 | 0 |
| 1778975820 | 8.6573048 | 0 | 0.00 | 8.6573048 | 8.6573048 | 8.6573048 | 0 |
| 1778889420 | 8.6573048 | 0 | 0.02 | 8.6562872 | 8.6795892 | 8.6501594 | 0 |
| 1778803020 | 8.6556202 | -0.02 | -0.29 | 8.6814988 | 8.70625 | 8.6526333 | 0 |
| 1778716620 | 8.6805631 | -0.02 | -0.22 | 8.6987862 | 8.70625 | 8.6706173 | 0 |
| 1778630220 | 8.6997315 | -0.03 | -0.32 | 8.7260312 | 8.7191306 | 8.6858207 | 0 |
| 1778543820 | 8.7272412 | -0.01 | -0.11 | 8.7351615 | 8.7412607 | 8.7143301 | 0 |
| 1778457420 | 8.7365748 | -0.01 | -0.14 | 8.7489924 | 8.7541093 | 8.7308903 | 0 |
| 1778370960 | 8.7489924 | 0 | 0.00 | 8.7489924 | 8.7541093 | 8.7489924 | 0 |
| 1778284620 | 8.7489924 | 0.03 | 0.31 | 8.7228682 | 8.7567522 | 8.7139495 | 0 |
| 1778198220 | 8.721856 | -0.03 | -0.29 | 8.7474063 | 8.7537728 | 8.7191347 | 0 |
| 1778111820 | 8.7472081 | 0.02 | 0.18 | 8.7298706 | 8.7566866 | 8.7193079 | 0 |
| 1778025420 | 8.7314931 | 0.02 | 0.20 | 8.7139422 | 8.7383597 | 8.7077668 | 0 |
| 1777939020 | 8.713776 | -0.03 | -0.34 | 8.7431401 | 8.7440974 | 8.64775 | 0 |
| 1777852620 | 8.7433772 | 0.02 | 0.19 | 8.7455621 | 8.7571239 | 8.7243492 | 0 |
| 1777766220 | 8.7270886 | 0 | 0.00 | 8.7270886 | 8.7270886 | 8.7270886 | 0 |
| 1777679820 | 8.7270886 | -0.01 | -0.16 | 8.7402124 | 8.770961 | 8.7266774 | 0 |
| 1777593420 | 8.7410525 | 0.08 | 0.96 | 8.6584679 | 8.7490462 | 8.6391082 | 0 |
| 1777507020 | 8.6577556 | -0.01 | -0.08 | 8.6651878 | 8.6682751 | 8.6428197 | 0 |
| 1777420620 | 8.6645252 | -0.03 | -0.30 | 8.6921264 | 8.6854068 | 8.6482317 | 0 |
| 1777334220 | 8.6903195 | -0 | -0.05 | 8.6946967 | 8.7137553 | 8.6866765 | 0 |
| 1777247820 | 8.69438 | -0.01 | -0.15 | 8.6846083 | 8.7058363 | 8.6824931 | 0 |
| 1777161420 | 8.7072944 | 0 | 0.00 | 8.7072944 | 8.7072944 | 8.7072944 | 0 |
| 1777075020 | 8.7072944 | 0.02 | 0.17 | 8.6928487 | 8.7104794 | 8.6812408 | 0 |
| 1776988620 | 8.6921614 | -0.01 | -0.11 | 8.70205 | 8.720744 | 8.6863399 | 0 |
| 1776902220 | 8.7016855 | -0.04 | -0.48 | 8.7448541 | 8.7538238 | 8.7016855 | 0 |
| 1776815820 | 8.743923 | -0.01 | -0.09 | 8.753757 | 8.7578499 | 8.7307517 | 0 |
| 1776729420 | 8.7518689 | 0.04 | 0.40 | 8.7087798 | 8.7658398 | 8.7059829 | 0 |
| 1776642960 | 8.7166799 | 0 | 0.00 | 8.7166799 | 8.7166799 | 8.7166799 | 0 |
| 1776556560 | 8.7166799 | -0 | -0.03 | 8.7166799 | 8.7166799 | 8.711217 | 0 |
| 1776470220 | 8.71944 | 0.01 | 0.09 | 8.723045 | 8.7580877 | 8.7065426 | 0 |
| 1776383820 | 8.7119898 | -0.01 | -0.12 | 8.723045 | 8.7335026 | 8.6967887 | 0 |
| 1776297420 | 8.7222838 | 0 | 0.02 | 8.7199528 | 8.7389528 | 8.7083546 | 0 |
| 1776211020 | 8.7206905 | 0.02 | 0.22 | 8.7031932 | 8.7378568 | 8.6977739 | 0 |
| 1776124620 | 8.7012901 | 0.07 | 0.86 | 8.6281964 | 8.7070355 | 8.6217004 | 0 |
| 1776038220 | 8.6267965 | -0.02 | -0.28 | 8.6510753 | 8.6636969 | 8.6248622 | 0 |
| 1775951820 | 8.6510753 | 0 | 0.00 | 8.6510753 | 8.6510753 | 8.6510753 | 0 |
| 1775865420 | 8.6510753 | 0.02 | 0.18 | 8.6344369 | 8.6839224 | 8.6388774 | 0 |
| 1775779020 | 8.635498 | 0 | 0.01 | 8.6353183 | 8.6638382 | 8.6276394 | 0 |
| 1775692620 | 8.6346579 | -0.01 | -0.07 | 8.6413065 | 8.6678902 | 8.6257657 | 0 |
| 1775606220 | 8.6408034 | 0.03 | 0.29 | 8.6156472 | 8.644217 | 8.5697861 | 0 |
| 1775519820 | 8.6155499 | 0.02 | 0.21 | 8.5967113 | 8.6314011 | 8.5977652 | 0 |
| 1775433420 | 8.5972238 | -0.03 | -0.33 | 8.6260013 | 8.6260013 | 8.5931365 | 0 |
| 1775347020 | 8.6260013 | 0.02 | 0.20 | 8.6088422 | 8.6260013 | 8.6088422 | 0 |
| 1775260620 | 8.6088422 | -0.02 | -0.20 | 8.6260824 | 8.6274692 | 8.5951603 | 0 |
| 1775174220 | 8.6261739 | -0.03 | -0.39 | 8.6597244 | 8.6379401 | 8.6144144 | 0 |
| 1775087820 | 8.6603141 | 0.03 | 0.35 | 8.6287275 | 8.6920631 | 8.629908 | 0 |
| 1775001420 | 8.6297392 | -0.02 | -0.21 | 8.6481795 | 8.6619243 | 8.5855946 | 0 |
| 1774915020 | 8.6477942 | -0.02 | -0.21 | 8.6546403 | 8.7058 | 8.6370642 | 0 |
| 1774828620 | 8.6658913 | 0 | 0.00 | 8.6658913 | 8.6658913 | 8.6658913 | 0 |
| 1774742220 | 8.6658913 | 0 | 0.00 | 8.6658913 | 8.6658913 | 8.6658913 | 0 |
| 1774655820 | 8.6658913 | -0.04 | -0.46 | 8.7059524 | 8.702472 | 8.6586341 | 0 |
| 1774569420 | 8.7062251 | -0.01 | -0.17 | 8.7213032 | 8.7335106 | 8.6964807 | 0 |
| 1774483020 | 8.7211162 | -0.03 | -0.31 | 8.7463144 | 8.7502203 | 8.7145444 | 0 |
| 1774396620 | 8.7484838 | -0 | -0.05 | 8.7531542 | 8.7643057 | 8.7113636 | 0 |
| 1774310220 | 8.7526439 | -0.01 | -0.09 | 8.7614145 | 8.7777905 | 8.7091315 | 0 |
| 1774223820 | 8.760661 | 0 | 0.01 | 8.7598756 | 8.7791319 | 8.7375123 | 0 |
| 1774137420 | 8.7598756 | 0 | 0.00 | 8.7598756 | 8.7598756 | 8.7307865 | 0 |
| 1774051020 | 8.7598756 | 0.03 | 0.40 | 8.7246294 | 8.7740545 | 8.7220684 | 0 |
| 1773964620 | 8.725267 | 0.02 | 0.28 | 8.7026176 | 8.7487516 | 8.6708223 | 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。
