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 | 0.0731075 | 0.872789759843 | 8.3763013 | 8.481877 | 8.3673456 | 0 | 0 | FX |
| 4 | -0.1325261 | -1.54424499305 | 8.5819349 | 8.6049923 | 8.3429575 | 0 | 0 | FX |
| 12 | -0.1870783 | -2.16613882281 | 8.6364871 | 8.787446 | 8.3429575 | 0 | 0 | FX |
| 26 | -0.3819252 | -4.32466035143 | 8.831334 | 10.245443 | 8.3429575 | 0 | 0 | FX |
| 52 | -0.6008415 | -6.63894898023 | 9.0502503 | 10.245443 | 8.3429575 | 0 | 0 | FX |
| 156 | 0.3445144 | 4.25069572776 | 8.1048944 | 10.245443 | 0.9280636 | 0 | 0 | FX |
| 260 | 1.4197077 | 20.1958473028 | 7.0297011 | 10.245443 | 0.9280636 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783036620 | 8.4394306 | 0.04 | 0.50 | 8.395932 | 8.481877 | 8.3996167 | 0 |
| 1782950220 | 8.3975404 | -0 | -0.03 | 8.3998813 | 8.4103259 | 8.3673456 | 0 |
| 1782863820 | 8.3999332 | -0.01 | -0.13 | 8.40851 | 8.4251939 | 8.3864536 | 0 |
| 1782777420 | 8.4112687 | 0.02 | 0.22 | 8.3907059 | 8.4218904 | 8.3907059 | 0 |
| 1782691020 | 8.3925187 | -0 | -0.06 | 8.3973405 | 8.4062461 | 8.3876002 | 0 |
| 1782604620 | 8.3973405 | 0 | 0.00 | 8.3973405 | 8.3973405 | 8.3951141 | 0 |
| 1782518220 | 8.3973405 | 0.02 | 0.27 | 8.3763013 | 8.4331308 | 8.3905073 | 0 |
| 1782431820 | 8.374855 | 0.02 | 0.22 | 8.3548135 | 8.3938515 | 8.3477779 | 0 |
| 1782345420 | 8.3562528 | -0.03 | -0.36 | 8.3861804 | 8.3822984 | 8.3429575 | 0 |
| 1782259020 | 8.3866983 | 0.01 | 0.14 | 8.3749103 | 8.3905844 | 8.3577596 | 0 |
| 1782172620 | 8.3753245 | -0 | -0.01 | 8.3785807 | 8.3878202 | 8.3595949 | 0 |
| 1782086220 | 8.3758854 | -0.01 | -0.17 | 8.4138176 | 8.4138176 | 8.3589787 | 0 |
| 1781999820 | 8.3900436 | 0 | 0.00 | 8.3900436 | 8.3900436 | 8.3900436 | 0 |
| 1781913420 | 8.3900436 | -0.02 | -0.23 | 8.4108967 | 8.4048919 | 8.3659912 | 0 |
| 1781827020 | 8.4097996 | -0.04 | -0.50 | 8.454157 | 8.4650122 | 8.382373 | 0 |
| 1781740620 | 8.4523593 | -0.07 | -0.80 | 8.51885 | 8.5427043 | 8.4315303 | 0 |
| 1781654220 | 8.5204074 | 0.01 | 0.13 | 8.5084385 | 8.5349703 | 8.4934733 | 0 |
| 1781567820 | 8.5091881 | -0.02 | -0.25 | 8.5302176 | 8.5485244 | 8.5038364 | 0 |
| 1781481420 | 8.5304862 | 0.03 | 0.39 | 8.4970094 | 8.5363469 | 8.4694444 | 0 |
| 1781395020 | 8.4970094 | 0 | 0.00 | 8.4970094 | 8.4970094 | 8.4694444 | 0 |
| 1781308620 | 8.4970094 | -0.03 | -0.30 | 8.5223521 | 8.5243354 | 8.4949568 | 0 |
| 1781222220 | 8.5227808 | 0.06 | 0.68 | 8.4680544 | 8.5318484 | 8.4523607 | 0 |
| 1781135820 | 8.4654613 | -0.01 | -0.10 | 8.4732986 | 8.5029785 | 8.4595928 | 0 |
| 1781049420 | 8.4736697 | -0 | -0.03 | 8.4748066 | 8.5345125 | 8.4722917 | 0 |
| 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 | 8.4971826 | 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 | -0.05 | 8.6534228 | 8.6584869 | 8.6479042 | 0 |
| 1778975820 | 8.6530982 | 0 | 0.00 | 8.6530982 | 8.6530982 | 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 | -0.01 | -0.16 | 8.7438526 | 8.7539822 | 8.7233837 | 0 |
| 1778457420 | 8.7441899 | -0.01 | -0.10 | 8.7530846 | 8.7553316 | 8.733466 | 0 |
| 1778370960 | 8.7530846 | 0 | 0.00 | 8.7530846 | 8.7553316 | 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 | 0.02 | 0.19 | 8.7401214 | 8.7552891 | 8.7224516 | 0 |
| 1777766220 | 8.7243792 | 0 | 0.00 | 8.7243792 | 8.7243792 | 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 | 8.7396545 | 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 | 8.7278068 | 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 | 8.7279513 | 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 |
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。
