Hot Features
プレミアム
Swiss Franc vs Chinese Yuan Renminbi (CHFCNY)
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 | -0.1025895 | -1.1924205064 | 8.6034666 | 8.6239204 | 8.4697671 | 0 | 0 | FX |
| 4 | -0.2290725 | -2.62398422094 | 8.7299496 | 8.7230013 | 8.4697671 | 0 | 0 | FX |
| 12 | -0.3243314 | -3.67505651566 | 8.8252085 | 8.8631021 | 8.4697671 | 0 | 0 | FX |
| 26 | -0.2669068 | -3.04417630549 | 8.7677839 | 10.245443 | 8.4697671 | 0 | 0 | FX |
| 52 | -0.2524939 | -2.88453328438 | 8.753371 | 10.245443 | 8.4697671 | 0 | 0 | FX |
| 156 | 0.590009 | 7.45820803156 | 7.9108681 | 10.245443 | 4.6676282 | 0 | 0 | FX |
| 260 | 1.3635414 | 19.1043472987 | 7.1373357 | 10.245443 | 4.6676282 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780963020 | 8.4761337 | -0.02 | -0.22 | 8.4935849 | 8.511804 | 8.4697671 | 0 |
| 1780876620 | 8.4947046 | -0 | -0.03 | 8.4971826 | 8.5274318 | 8.4857197 | 0 |
| 1780790220 | 8.4971826 | 0 | 0.00 | 8.4971826 | 8.5274318 | 8.4971826 | 0 |
| 1780703820 | 8.4971826 | -0.09 | -1.00 | 8.5819349 | 8.6049923 | 8.4931584 | 0 |
| 1780617420 | 8.5832941 | 0.03 | 0.30 | 8.5565225 | 8.603392 | 8.5446421 | 0 |
| 1780531020 | 8.5576041 | -0.02 | -0.25 | 8.5768006 | 8.5808273 | 8.5299571 | 0 |
| 1780444620 | 8.5786502 | -0.03 | -0.29 | 8.6034666 | 8.6239204 | 8.5775621 | 0 |
| 1780358220 | 8.6039043 | -0.05 | -0.58 | 8.6533407 | 8.6520682 | 8.5829808 | 0 |
| 1780271820 | 8.6543921 | -0.01 | -0.09 | 8.6623832 | 8.6659195 | 8.6523448 | 0 |
| 1780185420 | 8.6623832 | -0 | -0.03 | 8.6646369 | 8.664637 | 8.6623832 | 0 |
| 1780099020 | 8.6646369 | 0.02 | 0.18 | 8.6510058 | 8.6942722 | 8.639926 | 0 |
| 1780012620 | 8.6492399 | 0.04 | 0.51 | 8.6033466 | 8.6533797 | 8.5810759 | 0 |
| 1779926220 | 8.6049847 | -0.04 | -0.45 | 8.6445071 | 8.6512291 | 8.6028553 | 0 |
| 1779839820 | 8.6435162 | -0.03 | -0.38 | 8.6747949 | 8.67895 | 8.6342239 | 0 |
| 1779753420 | 8.676124 | -0.01 | -0.12 | 8.68544 | 8.7019024 | 8.6723037 | 0 |
| 1779667020 | 8.6866614 | 0.03 | 0.31 | 8.6601649 | 8.6908279 | 8.6524258 | 0 |
| 1779580620 | 8.6601649 | 0 | 0.00 | 8.6601649 | 8.6643533 | 8.6601649 | 0 |
| 1779494220 | 8.6601649 | 0.01 | 0.13 | 8.6483274 | 8.6787771 | 8.6379507 | 0 |
| 1779407820 | 8.6487671 | 0.01 | 0.10 | 8.6396229 | 8.6577373 | 8.6051366 | 0 |
| 1779321420 | 8.6405559 | -0 | -0.02 | 8.6381178 | 8.6549023 | 8.6189452 | 0 |
| 1779235020 | 8.641897 | -0.03 | -0.31 | 8.668923 | 8.6612493 | 8.6020315 | 0 |
| 1779148620 | 8.6687572 | 0.02 | 0.24 | 8.6488648 | 8.6807268 | 8.650727 | 0 |
| 1779062220 | 8.6484255 | -0 | -0.06 | 8.6534228 | 8.6584869 | 8.6479042 | 0 |
| 1778975820 | 8.6534228 | 0 | 0.00 | 8.6530982 | 8.6534228 | 8.6530982 | 0 |
| 1778889420 | 8.6530982 | 0 | 0.02 | 8.6514934 | 8.6631131 | 8.6181887 | 0 |
| 1778803020 | 8.6512176 | -0.04 | -0.41 | 8.6879121 | 8.696646 | 8.6512176 | 0 |
| 1778716620 | 8.687023 | -0.01 | -0.17 | 8.7017961 | 8.7055883 | 8.672242 | 0 |
| 1778630220 | 8.701406 | -0.03 | -0.33 | 8.7299496 | 8.7230013 | 8.683329 | 0 |
| 1778543820 | 8.7305666 | -0.02 | -0.26 | 8.7438526 | 8.7539822 | 8.7233837 | 0 |
| 1778457420 | 8.7530846 | 0 | 0.00 | 8.7530846 | 8.7530846 | 8.7530846 | 0 |
| 1778371020 | 8.7530846 | 0 | 0.00 | 8.7530846 | 8.7530846 | 8.7530846 | 0 |
| 1778284620 | 8.7530846 | 0.04 | 0.43 | 8.7136177 | 8.7627238 | 8.7165446 | 0 |
| 1778198220 | 8.7158508 | -0.03 | -0.33 | 8.7456584 | 8.7717321 | 8.7102701 | 0 |
| 1778111820 | 8.7444233 | 0 | 0.04 | 8.7390447 | 8.7874459 | 8.7344629 | 0 |
| 1778025420 | 8.7411695 | 0.03 | 0.33 | 8.7118868 | 8.7467665 | 8.7020639 | 0 |
| 1777939020 | 8.7120535 | -0.03 | -0.33 | 8.7383144 | 8.7519224 | 8.7012895 | 0 |
| 1777852620 | 8.7406634 | 0 | 0.01 | 8.7401214 | 8.7552891 | 8.7224516 | 0 |
| 1777766220 | 8.7401214 | 0.02 | 0.18 | 8.7243792 | 8.7401214 | 8.7243792 | 0 |
| 1777679820 | 8.7243792 | -0.01 | -0.13 | 8.7344419 | 8.776486 | 8.7204979 | 0 |
| 1777593420 | 8.7356152 | 0.09 | 1.00 | 8.6525078 | 8.7541365 | 8.6307213 | 0 |
| 1777507020 | 8.6494981 | -0.02 | -0.18 | 8.6667934 | 8.6692658 | 8.630449 | 0 |
| 1777420620 | 8.6653655 | -0.02 | -0.26 | 8.688535 | 8.6764369 | 8.62538 | 0 |
| 1777334220 | 8.6875946 | -0.01 | -0.06 | 8.6929928 | 8.7291787 | 8.6808523 | 0 |
| 1777247820 | 8.6931586 | -0.02 | -0.19 | 8.6848617 | 8.7031189 | 8.68454 | 0 |
| 1777161420 | 8.7096379 | 0 | 0.00 | 8.7096379 | 8.7096379 | 8.7096379 | 0 |
| 1777075020 | 8.7096379 | 0.03 | 0.32 | 8.6806968 | 8.7142128 | 8.6663704 | 0 |
| 1776988620 | 8.6818008 | -0.01 | -0.15 | 8.6949542 | 8.7124919 | 8.6707184 | 0 |
| 1776902220 | 8.6951202 | -0.04 | -0.50 | 8.7407184 | 8.7546842 | 8.6940127 | 0 |
| 1776815820 | 8.7389268 | -0.02 | -0.19 | 8.7570966 | 8.7575465 | 8.7153969 | 0 |
| 1776729420 | 8.7552972 | 0.03 | 0.38 | 8.6978292 | 8.7673443 | 8.7005487 | 0 |
| 1776642960 | 8.7222826 | 0 | 0.00 | 8.7222826 | 8.7222826 | 8.7222826 | 0 |
| 1776556560 | 8.7222826 | -0 | -0.03 | 8.7222826 | 8.725185 | 8.7222826 | 0 |
| 1776470220 | 8.7250447 | 0.02 | 0.17 | 8.7084543 | 8.7718361 | 8.7009566 | 0 |
| 1776383820 | 8.7098441 | -0.02 | -0.19 | 8.7278068 | 8.7360261 | 8.6923125 | 0 |
| 1776297420 | 8.7262988 | -0 | -0.03 | 8.7269456 | 8.7428186 | 8.7070881 | 0 |
| 1776211020 | 8.7285102 | 0.01 | 0.09 | 8.7208656 | 8.7672076 | 8.7155799 | 0 |
| 1776124620 | 8.7208656 | 0.11 | 1.27 | 8.6137077 | 8.7229817 | 8.6179477 | 0 |
| 1776038220 | 8.6118065 | -0.04 | -0.46 | 8.6515434 | 8.6515434 | 8.6062706 | 0 |
| 1775951820 | 8.6515434 | 0 | 0.00 | 8.6515434 | 8.6515434 | 8.6515434 | 0 |
| 1775865420 | 8.6515434 | 0.01 | 0.16 | 8.6364871 | 8.6974538 | 8.6409111 | 0 |
| 1775779020 | 8.6377975 | 0.01 | 0.09 | 8.6293659 | 8.6751138 | 8.6299943 | 0 |
| 1775692620 | 8.6298565 | -0.04 | -0.49 | 8.6753664 | 8.7132864 | 8.6178788 | 0 |
| 1775606220 | 8.6727331 | 0.05 | 0.57 | 8.6227588 | 8.6745982 | 8.5722321 | 0 |
| 1775519820 | 8.6232991 | 0.03 | 0.37 | 8.5904804 | 8.6430163 | 8.5942884 | 0 |
| 1775433420 | 8.5916064 | -0.03 | -0.29 | 8.6166737 | 8.6166737 | 8.5898907 | 0 |
| 1775347020 | 8.6166737 | 0.01 | 0.14 | 8.604616 | 8.6166737 | 8.604616 | 0 |
| 1775260620 | 8.604616 | -0.02 | -0.18 | 8.621011 | 8.6318164 | 8.5893547 | 0 |
| 1775174220 | 8.6199298 | -0.03 | -0.40 | 8.6528957 | 8.6285714 | 8.580347 | 0 |
| 1775087820 | 8.6548028 | 0.01 | 0.13 | 8.6406787 | 8.7077826 | 8.6275995 | 0 |
| 1775001420 | 8.6432242 | 0 | 0.04 | 8.6411626 | 8.6571266 | 8.5737912 | 0 |
| 1774915020 | 8.6394885 | -0 | -0.01 | 8.6407845 | 8.6658099 | 8.6258494 | 0 |
| 1774828620 | 8.6404064 | -0.05 | -0.62 | 8.6939642 | 8.6939642 | 8.6398125 | 0 |
| 1774742220 | 8.6939642 | 0.04 | 0.44 | 8.655797 | 8.6939642 | 8.655797 | 0 |
| 1774655820 | 8.655797 | -0.04 | -0.46 | 8.6968748 | 8.6950696 | 8.6471084 | 0 |
| 1774569420 | 8.6961089 | -0.02 | -0.25 | 8.7188589 | 8.7206216 | 8.6831092 | 0 |
| 1774483020 | 8.7181981 | -0.03 | -0.34 | 8.7461377 | 8.7440296 | 8.6986206 | 0 |
| 1774396620 | 8.7481913 | 0 | 0.03 | 8.7465835 | 8.7550807 | 8.6920545 | 0 |
| 1774310220 | 8.7458609 | 0.01 | 0.13 | 8.7423591 | 8.7877086 | 8.6739218 | 0 |
| 1774223820 | 8.7342102 | 0 | 0.00 | 8.7342102 | 8.7342102 | 8.7342102 | 0 |
| 1774137420 | 8.7342102 | 0 | 0.00 | 8.7342102 | 8.7342102 | 8.7342102 | 0 |
| 1774051020 | 8.7342102 | -0.01 | -0.15 | 8.7463163 | 8.7836684 | 8.728176 | 0 |
| 1773964620 | 8.7470369 | 0.08 | 0.88 | 8.6693912 | 8.7804831 | 8.6366549 | 0 |
| 1773878220 | 8.6704301 | -0.1 | -1.17 | 8.7736161 | 8.7730573 | 8.6604335 | 0 |
| 1773791820 | 8.7728895 | -0.05 | -0.61 | 8.8252085 | 8.8631021 | 8.7685891 | 0 |
| 1773705420 | 8.8265522 | 0.1 | 1.11 | 8.731476 | 8.8434401 | 8.7045311 | 0 |
| 1773619020 | 8.729818 | 0.07 | 0.75 | 8.6646065 | 8.7365087 | 8.6646065 | 0 |
| 1773532620 | 8.6646065 | 0 | 0.00 | 8.6646065 | 8.6646065 | 8.6646065 | 0 |
| 1773446220 | 8.6646065 | -0.08 | -0.93 | 8.7489253 | 8.7387227 | 8.6646065 | 0 |
| 1773359820 | 8.7458619 | -0.04 | -0.42 | 8.7813253 | 8.800346 | 8.7347404 | 0 |
| 1773273420 | 8.782617 | -0.05 | -0.55 | 8.8331438 | 8.8564069 | 8.7803708 | 0 |
| 1773187020 | 8.8315556 | -0.05 | -0.59 | 8.8848178 | 8.9190444 | 8.8279845 | 0 |
| 1773100620 | 8.8840183 | 0.06 | 0.63 | 8.8271055 | 8.8952242 | 8.8330407 | 0 |
| 1773014220 | 8.8283485 | -0.05 | -0.60 | 8.8814453 | 8.8814453 | 8.8283485 | 0 |
| 1772927760 | 8.8814453 | 0 | 0.00 | 8.8814453 | 8.8814453 | 8.8725022 | 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。
