Hot Features
プレミアム
Swiss Franc vs Czech Koruna (CHFCZK)
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 | -0.1046 | -0.394206000901 | 26.53435 | 26.6964 | 26.32245 | 0 | 0 | FX |
| 4 | -0.1585 | -0.596127988867 | 26.58825 | 26.6964 | 26.32245 | 0 | 0 | FX |
| 12 | -0.5975 | -2.21073176146 | 27.02725 | 27.11945 | 26.31615 | 0 | 0 | FX |
| 26 | 0.5859 | 2.26707708023 | 25.84385 | 27.2391 | 9.08E-5 | 0 | 0 | FX |
| 52 | -0.1301 | -0.489837103749 | 26.55985 | 27.2391 | 9.08E-5 | 0 | 0 | FX |
| 156 | 2.1742 | 8.96372170493 | 24.25555 | 27.60195 | 8.0E-7 | 0 | 0 | FX |
| 260 | 3.19345 | 13.7433670593 | 23.2363 | 27.60195 | 8.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 26.36255 | -0.05 | -0.20 | 26.4138 | 26.4284 | 26.32955 | 0 |
| 1780444620 | 26.41655 | -0.12 | -0.45 | 26.5387 | 26.5547 | 26.41445 | 0 |
| 1780358220 | 26.5372 | -0.12 | -0.47 | 26.6632 | 26.6367 | 26.5238 | 0 |
| 1780271820 | 26.6613 | -0.01 | -0.03 | 26.66845 | 26.67665 | 26.63935 | 0 |
| 1780185420 | 26.66845 | 0 | 0.00 | 26.66845 | 26.66845 | 26.66845 | 0 |
| 1780099020 | 26.66845 | 0.08 | 0.32 | 26.58365 | 26.6964 | 26.58975 | 0 |
| 1780012620 | 26.58385 | 0.05 | 0.18 | 26.53435 | 26.59905 | 26.4909 | 0 |
| 1779926220 | 26.53555 | -0.02 | -0.07 | 26.5548 | 26.5689 | 26.5174 | 0 |
| 1779839820 | 26.555 | -0.06 | -0.24 | 26.61565 | 26.63595 | 26.54025 | 0 |
| 1779753420 | 26.61845 | -0.05 | -0.20 | 26.6702 | 26.6895 | 26.59175 | 0 |
| 1779667020 | 26.6718 | 0.01 | 0.03 | 26.6651 | 26.6783 | 26.5883 | 0 |
| 1779580620 | 26.6651 | 0 | 0.00 | 26.6651 | 26.6651 | 26.6651 | 0 |
| 1779494220 | 26.6651 | 0.09 | 0.35 | 26.5725 | 26.6719 | 26.57325 | 0 |
| 1779407820 | 26.5721 | 0.01 | 0.04 | 26.55915 | 26.60465 | 26.5369 | 0 |
| 1779321420 | 26.56045 | -0.01 | -0.05 | 26.57295 | 26.57935 | 26.5121 | 0 |
| 1779235020 | 26.57395 | -0.01 | -0.03 | 26.5817 | 26.598 | 26.5188 | 0 |
| 1779148620 | 26.5821 | -0.02 | -0.07 | 26.60115 | 26.6434 | 26.5556 | 0 |
| 1779062220 | 26.60165 | 0.02 | 0.07 | 26.5834 | 26.61035 | 26.5834 | 0 |
| 1778975820 | 26.5834 | 0 | 0.00 | 26.5834 | 26.5834 | 26.5834 | 0 |
| 1778889420 | 26.5834 | 0 | 0.01 | 26.58245 | 26.6385 | 26.57715 | 0 |
| 1778803020 | 26.58095 | 0.02 | 0.06 | 26.5669 | 26.59505 | 26.5502 | 0 |
| 1778716620 | 26.5657 | -0 | -0.02 | 26.5701 | 26.6141 | 26.54515 | 0 |
| 1778630220 | 26.5699 | 0.03 | 0.11 | 26.53755 | 26.5748 | 26.5023 | 0 |
| 1778543820 | 26.53965 | -0.03 | -0.12 | 26.57315 | 26.5846 | 26.5259 | 0 |
| 1778457420 | 26.57265 | -0 | -0.00 | 26.5735 | 26.6249 | 26.5321 | 0 |
| 1778370960 | 26.5735 | 0 | 0.00 | 26.5735 | 26.5735 | 26.5735 | 0 |
| 1778284620 | 26.5735 | 0.02 | 0.08 | 26.55 | 26.5901 | 26.51365 | 0 |
| 1778198220 | 26.5525 | -0.04 | -0.14 | 26.58825 | 26.60015 | 26.52905 | 0 |
| 1778111820 | 26.59015 | -0.05 | -0.17 | 26.6341 | 26.66185 | 26.51875 | 0 |
| 1778025420 | 26.6353 | 0.02 | 0.08 | 26.61465 | 26.6539 | 26.59965 | 0 |
| 1777939020 | 26.61525 | 0.02 | 0.07 | 26.5933 | 26.6365 | 26.56215 | 0 |
| 1777852620 | 26.5978 | 0.01 | 0.03 | 26.59095 | 26.6015 | 26.55905 | 0 |
| 1777766220 | 26.59095 | 0 | 0.00 | 26.59095 | 26.59095 | 26.59095 | 0 |
| 1777679820 | 26.59095 | -0 | -0.02 | 26.5952 | 26.63105 | 26.5611 | 0 |
| 1777593420 | 26.5955 | 0.2 | 0.75 | 26.3979 | 26.6182 | 26.39335 | 0 |
| 1777507020 | 26.3987 | 0.05 | 0.19 | 26.348 | 26.4381 | 26.368 | 0 |
| 1777420620 | 26.3488 | -0.1 | -0.39 | 26.4534 | 26.44015 | 26.32475 | 0 |
| 1777334220 | 26.4528 | -0.01 | -0.03 | 26.45965 | 26.4819 | 26.4236 | 0 |
| 1777247820 | 26.46015 | -0.01 | -0.03 | 26.46865 | 26.46925 | 26.4247 | 0 |
| 1777161420 | 26.46865 | 0 | 0.00 | 26.46865 | 26.46865 | 26.46865 | 0 |
| 1777075020 | 26.46865 | -0.05 | -0.19 | 26.5186 | 26.525 | 26.44775 | 0 |
| 1776988620 | 26.519 | 0.02 | 0.08 | 26.501 | 26.5679 | 26.4965 | 0 |
| 1776902220 | 26.4988 | -0.03 | -0.10 | 26.5278 | 26.5629 | 26.483 | 0 |
| 1776815820 | 26.52535 | 0.06 | 0.21 | 26.47155 | 26.5412 | 26.46 | 0 |
| 1776729420 | 26.47015 | 0.06 | 0.23 | 26.3888 | 26.51135 | 26.37905 | 0 |
| 1776642960 | 26.4102 | 0 | 0.00 | 26.4102 | 26.4102 | 26.4102 | 0 |
| 1776556560 | 26.4102 | 0 | 0.00 | 26.4102 | 26.4102 | 26.4102 | 0 |
| 1776470220 | 26.4102 | 0.04 | 0.17 | 26.381 | 26.41435 | 26.3282 | 0 |
| 1776383820 | 26.36555 | -0.01 | -0.06 | 26.381 | 26.41685 | 26.33955 | 0 |
| 1776297420 | 26.38015 | -0.04 | -0.15 | 26.4186 | 26.4771 | 26.3437 | 0 |
| 1776211020 | 26.4191 | -0.01 | -0.05 | 26.43575 | 26.4919 | 26.4145 | 0 |
| 1776124620 | 26.43175 | 0.1 | 0.37 | 26.33525 | 26.4698 | 26.31615 | 0 |
| 1776038220 | 26.3353 | -0 | -0.00 | 26.33535 | 26.52335 | 26.3309 | 0 |
| 1775951820 | 26.33535 | 0 | 0.00 | 26.33535 | 26.33535 | 26.33535 | 0 |
| 1775865420 | 26.33535 | -0.02 | -0.09 | 26.35725 | 26.43685 | 26.3212 | 0 |
| 1775779020 | 26.36025 | -0.07 | -0.28 | 26.43495 | 26.46895 | 26.3443 | 0 |
| 1775692620 | 26.43325 | -0.06 | -0.23 | 26.48465 | 26.5163 | 26.4024 | 0 |
| 1775606220 | 26.4944 | -0.12 | -0.45 | 26.61455 | 26.62595 | 26.39825 | 0 |
| 1775519820 | 26.61305 | 0.02 | 0.08 | 26.59045 | 26.63435 | 26.55795 | 0 |
| 1775433420 | 26.59135 | -0.02 | -0.09 | 26.6141 | 26.6218 | 26.57605 | 0 |
| 1775347020 | 26.6141 | 0 | 0.00 | 26.6141 | 26.6141 | 26.6141 | 0 |
| 1775260620 | 26.6141 | 0.01 | 0.04 | 26.59935 | 26.625 | 26.56965 | 0 |
| 1775174220 | 26.60275 | -0.04 | -0.16 | 26.64075 | 26.6448 | 26.5615 | 0 |
| 1775087820 | 26.64475 | 0.05 | 0.19 | 26.59345 | 26.7112 | 26.59835 | 0 |
| 1775001420 | 26.59385 | -0.2 | -0.73 | 26.787 | 26.80495 | 26.4851 | 0 |
| 1774915020 | 26.7901 | 0.11 | 0.42 | 26.6703 | 26.8407 | 26.6498 | 0 |
| 1774828620 | 26.6782 | 0 | 0.00 | 26.6782 | 26.6782 | 26.6782 | 0 |
| 1774742220 | 26.6782 | 0 | 0.00 | 26.6782 | 26.6782 | 26.6782 | 0 |
| 1774655820 | 26.6782 | -0.06 | -0.21 | 26.734 | 26.754 | 26.645 | 0 |
| 1774569420 | 26.7342 | 0.01 | 0.03 | 26.72865 | 26.77375 | 26.70705 | 0 |
| 1774483020 | 26.72595 | 0.02 | 0.06 | 26.71055 | 26.751 | 26.6453 | 0 |
| 1774396620 | 26.71075 | -0.06 | -0.23 | 26.7709 | 26.8611 | 26.6516 | 0 |
| 1774310220 | 26.7734 | -0.11 | -0.40 | 26.8808 | 26.96295 | 26.734 | 0 |
| 1774223820 | 26.8817 | 0.03 | 0.12 | 26.85075 | 26.9223 | 26.85075 | 0 |
| 1774137420 | 26.85075 | 0 | 0.00 | 26.85075 | 26.85075 | 26.85075 | 0 |
| 1774051020 | 26.85075 | 0.04 | 0.15 | 26.8015 | 26.9469 | 26.79075 | 0 |
| 1773964620 | 26.8114 | -0.13 | -0.48 | 26.9376 | 27.0237 | 26.7716 | 0 |
| 1773878220 | 26.9398 | -0.03 | -0.13 | 26.97735 | 26.9857 | 26.86265 | 0 |
| 1773791820 | 26.97475 | -0.01 | -0.02 | 26.98515 | 27.0233 | 26.9346 | 0 |
| 1773705420 | 26.9808 | -0.1 | -0.38 | 27.0805 | 27.07915 | 26.9555 | 0 |
| 1773619020 | 27.0843 | -0 | -0.01 | 27.0871 | 27.11945 | 27.0509 | 0 |
| 1773532620 | 27.0871 | 0 | 0.00 | 27.0871 | 27.0871 | 27.0871 | 0 |
| 1773446220 | 27.0871 | 0.09 | 0.32 | 27.00115 | 27.1143 | 26.9886 | 0 |
| 1773359820 | 27.00055 | -0.02 | -0.07 | 27.02725 | 27.0856 | 26.98675 | 0 |
| 1773273420 | 27.01845 | 0.04 | 0.16 | 26.9761 | 27.1048 | 26.9405 | 0 |
| 1773187020 | 26.97565 | 0.02 | 0.08 | 26.9533 | 27.02425 | 26.89975 | 0 |
| 1773100620 | 26.95385 | -0.19 | -0.70 | 27.14185 | 27.2391 | 26.91805 | 0 |
| 1773014220 | 27.14335 | 0.11 | 0.39 | 27.03705 | 27.14855 | 27.03705 | 0 |
| 1772927760 | 27.03705 | 0 | 0.00 | 27.03705 | 27.03705 | 27.03705 | 0 |
| 1772841420 | 27.03705 | 0.13 | 0.50 | 26.906 | 27.07715 | 26.88305 | 0 |
| 1772755020 | 26.9028 | 0.03 | 0.09 | 26.87645 | 26.9654 | 26.85975 | 0 |
| 1772668620 | 26.8775 | 0.03 | 0.10 | 26.8446 | 26.93485 | 26.76895 | 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。
