Hot Features
プレミアム
Swiss Franc vs Danish Krone (CHFDKK)
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 | -0.0020577 | -0.025404801442 | 8.09965 | 8.1432 | 8.0939 | 0 | 0 | FX |
| 4 | -0.0691077 | -0.846213280762 | 8.1667 | 8.2157 | 8.0835 | 0 | 0 | FX |
| 12 | -0.0673577 | -0.824961573555 | 8.16495 | 8.2157 | 8.0569 | 0 | 0 | FX |
| 26 | 0.0960923 | 1.20092857589 | 8.0015 | 8.32 | 7.9909 | 0 | 0 | FX |
| 52 | 0.1468923 | 1.84753921038 | 7.9507 | 35.06772 | 7.8904 | 0 | 0 | FX |
| 156 | 0.4805923 | 6.30946960746 | 7.617 | 35.06772 | 0.63066 | 0 | 0 | FX |
| 260 | 1.2952423 | 19.041100502 | 6.80235 | 35.06772 | 0.63066 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781740620 | 8.1255 | 0.01 | 0.10 | 8.1165669 | 8.1432 | 8.117 | 0 |
| 1781654220 | 8.1174 | 0 | 0.02 | 8.1155744 | 8.1258 | 8.0997 | 0 |
| 1781567820 | 8.11575 | 0 | 0.04 | 8.1133 | 8.1252 | 8.1062 | 0 |
| 1781481420 | 8.1125 | 0.01 | 0.07 | 8.1069 | 8.1143 | 8.0955999 | 0 |
| 1781395020 | 8.1069 | 0 | 0.00 | 8.1069 | 8.1069 | 8.1069 | 0 |
| 1781308620 | 8.1069 | -0.01 | -0.17 | 8.1204 | 8.1196 | 8.1001 | 0 |
| 1781222220 | 8.1209 | 0.02 | 0.26 | 8.09965 | 8.1274 | 8.0977 | 0 |
| 1781135820 | 8.09985 | -0.01 | -0.08 | 8.1064 | 8.1131 | 8.0835 | 0 |
| 1781049420 | 8.10635 | -0.02 | -0.20 | 8.1219 | 8.132 | 8.1041 | 0 |
| 1780963020 | 8.1222999 | -0.02 | -0.26 | 8.1434 | 8.142 | 8.1166 | 0 |
| 1780876620 | 8.1436 | -0 | -0.04 | 8.1466 | 8.1691 | 8.1417 | 0 |
| 1780790220 | 8.1466 | 0 | 0.00 | 8.1466 | 8.1466 | 8.1466 | 0 |
| 1780703820 | 8.1466 | -0.01 | -0.11 | 8.1555759 | 8.1632 | 8.1316 | 0 |
| 1780617420 | 8.1556 | 0.02 | 0.22 | 8.13775 | 8.1596 | 8.1306 | 0 |
| 1780531020 | 8.13735 | -0.02 | -0.23 | 8.156 | 8.1585395 | 8.1274 | 0 |
| 1780444620 | 8.1563 | -0.01 | -0.15 | 8.1683 | 8.1786 | 8.1554 | 0 |
| 1780358220 | 8.1682 | -0.04 | -0.46 | 8.20555 | 8.1991 | 8.15955 | 0 |
| 1780271820 | 8.2061 | -0 | -0.01 | 8.2073 | 8.21155 | 8.1992 | 0 |
| 1780185420 | 8.2073 | 0 | 0.00 | 8.2073 | 8.2073 | 8.2073 | 0 |
| 1780099020 | 8.2073 | 0.03 | 0.31 | 8.18185 | 8.2157 | 8.182 | 0 |
| 1780012620 | 8.1816989 | 0.02 | 0.22 | 8.1638 | 8.1903863 | 8.1485 | 0 |
| 1779926220 | 8.164 | -0.01 | -0.17 | 8.178 | 8.179 | 8.1603999 | 0 |
| 1779839820 | 8.178 | -0.02 | -0.25 | 8.1974 | 8.2032 | 8.1698506 | 0 |
| 1779753420 | 8.1982 | -0.01 | -0.09 | 8.2046507 | 8.2152999 | 8.1675 | 0 |
| 1779667020 | 8.20545 | -0 | -0.05 | 8.2095 | 8.2095 | 8.17905 | 0 |
| 1779580620 | 8.2095 | 0 | 0.00 | 8.2095 | 8.2095 | 8.2095 | 0 |
| 1779494220 | 8.2095 | 0.03 | 0.40 | 8.17685 | 8.2105 | 8.1757 | 0 |
| 1779407820 | 8.17685 | 0.01 | 0.12 | 8.1667 | 8.1808 | 8.1636 | 0 |
| 1779321420 | 8.1667 | 0.01 | 0.06 | 8.16145 | 8.1739 | 8.1479 | 0 |
| 1779235020 | 8.1617 | -0.01 | -0.14 | 8.173 | 8.1821 | 8.1491 | 0 |
| 1779148620 | 8.1731 | 0 | 0.00 | 8.17305 | 8.1845 | 8.163 | 0 |
| 1779062220 | 8.17295 | 0 | 0.05 | 8.1687 | 8.17555 | 8.1687 | 0 |
| 1778975820 | 8.1687 | 0 | 0.00 | 8.1687 | 8.1687 | 8.1687 | 0 |
| 1778889420 | 8.1687 | -0 | -0.03 | 8.1709 | 8.1821 | 8.1434 | 0 |
| 1778803020 | 8.1715 | 0.01 | 0.15 | 8.1598 | 8.1778953 | 8.1563 | 0 |
| 1778716620 | 8.15915 | 0 | 0.04 | 8.15635 | 8.1685 | 8.1514 | 0 |
| 1778630220 | 8.15625 | 0.01 | 0.07 | 8.15055 | 8.1585 | 8.1415 | 0 |
| 1778543820 | 8.1504 | -0.01 | -0.12 | 8.1642651 | 8.1679 | 8.1446 | 0 |
| 1778457420 | 8.1601 | 0 | 0.00 | 8.1601 | 8.1601 | 8.1601 | 0 |
| 1778371020 | 8.1601 | 0 | 0.00 | 8.1601 | 8.1601 | 8.1601 | 0 |
| 1778284620 | 8.1601 | -0 | -0.02 | 8.1615 | 8.1739 | 8.155 | 0 |
| 1778198220 | 8.1618 | -0.01 | -0.07 | 8.1664999 | 8.1742598 | 8.1582 | 0 |
| 1778111820 | 8.1672999 | 0 | 0.06 | 8.16275 | 8.17455 | 8.1423 | 0 |
| 1778025420 | 8.1626999 | 0.01 | 0.14 | 8.15095 | 8.1694 | 8.1487 | 0 |
| 1777939020 | 8.1514 | -0.01 | -0.07 | 8.15635 | 8.1611999 | 8.14 | 0 |
| 1777852620 | 8.15685 | 0.01 | 0.06 | 8.15185 | 8.1588 | 8.14405 | 0 |
| 1777766220 | 8.15185 | 0 | 0.00 | 8.15185 | 8.15185 | 8.15185 | 0 |
| 1777679820 | 8.15185 | 0 | 0.02 | 8.1507 | 8.1617 | 8.139 | 0 |
| 1777593420 | 8.1506 | 0.06 | 0.76 | 8.0894 | 8.1662 | 8.0879999 | 0 |
| 1777507020 | 8.08925 | 0.01 | 0.07 | 8.0833999 | 8.1067447 | 8.0772 | 0 |
| 1777420620 | 8.08325 | -0.03 | -0.40 | 8.11655 | 8.113 | 8.0753 | 0 |
| 1777334220 | 8.1156 | -0 | -0.01 | 8.1168 | 8.1268 | 8.1065 | 0 |
| 1777247820 | 8.1165 | -0 | -0.06 | 8.1212 | 8.1264 | 8.11255 | 0 |
| 1777161420 | 8.1212 | 0 | 0.00 | 8.1212 | 8.1212 | 8.1212 | 0 |
| 1777075020 | 8.1212 | -0.01 | -0.17 | 8.1341 | 8.1349 | 8.1083 | 0 |
| 1776988620 | 8.1348 | 0 | 0.02 | 8.134 | 8.1507 | 8.1277 | 0 |
| 1776902220 | 8.1333 | -0.02 | -0.23 | 8.15245 | 8.1594 | 8.1312 | 0 |
| 1776815820 | 8.1521 | 0.01 | 0.09 | 8.1452129 | 8.158 | 8.1371 | 0 |
| 1776729420 | 8.1443999 | 0.01 | 0.18 | 8.1224 | 8.1557 | 8.1168 | 0 |
| 1776642960 | 8.1296 | 0 | 0.00 | 8.1296 | 8.1296 | 8.1296 | 0 |
| 1776556560 | 8.1296 | 0 | 0.00 | 8.1303 | 8.1296 | 8.1283 | 0 |
| 1776470220 | 8.1292 | 0.03 | 0.39 | 8.0997 | 8.1315 | 8.0928 | 0 |
| 1776383820 | 8.0978999 | -0 | -0.04 | 8.1008 | 8.1107 | 8.08635 | 0 |
| 1776297420 | 8.10085 | -0.01 | -0.12 | 8.1100999 | 8.1259 | 8.0885 | 0 |
| 1776211020 | 8.11045 | 0 | 0.03 | 8.1087 | 8.1285 | 8.105 | 0 |
| 1776124620 | 8.1084 | 0.03 | 0.42 | 8.0742999 | 8.1159 | 8.07 | 0 |
| 1776038220 | 8.0741 | -0 | -0.01 | 8.0747 | 8.10115 | 8.0723 | 0 |
| 1775951820 | 8.0747 | 0 | 0.00 | 8.0747 | 8.0747 | 8.0747 | 0 |
| 1775865420 | 8.0747 | -0.01 | -0.08 | 8.0806 | 8.1064 | 8.068 | 0 |
| 1775779020 | 8.0811499 | -0.02 | -0.21 | 8.099 | 8.1076 | 8.0761 | 0 |
| 1775692620 | 8.09835 | 0.01 | 0.11 | 8.0886 | 8.1176999 | 8.0867 | 0 |
| 1775606220 | 8.0896 | -0.02 | -0.28 | 8.1122 | 8.1121 | 8.0569 | 0 |
| 1775519820 | 8.11255 | 0.01 | 0.12 | 8.1028 | 8.119 | 8.0969 | 0 |
| 1775433420 | 8.10295 | -0.01 | -0.07 | 8.1087 | 8.11205 | 8.09855 | 0 |
| 1775347020 | 8.1087 | 0 | 0.00 | 8.1087 | 8.1087 | 8.1087 | 0 |
| 1775260620 | 8.1087 | 0 | 0.03 | 8.106 | 8.1179 | 8.0940999 | 0 |
| 1775174220 | 8.106 | -0.01 | -0.17 | 8.1197 | 8.118148 | 8.0954 | 0 |
| 1775087820 | 8.1199999 | 0.02 | 0.31 | 8.09505 | 8.1394 | 8.0962 | 0 |
| 1775001420 | 8.0952 | -0.06 | -0.71 | 8.15325 | 8.1652524 | 8.0604 | 0 |
| 1774915020 | 8.15305 | 0.02 | 0.28 | 8.1291499 | 8.17405 | 8.1207 | 0 |
| 1774828620 | 8.13015 | -0 | -0.01 | 8.131 | 8.1671 | 8.12545 | 0 |
| 1774742220 | 8.131 | 0 | 0.00 | 8.131 | 8.131 | 8.131 | 0 |
| 1774655820 | 8.131 | -0.02 | -0.25 | 8.1511 | 8.1489999 | 8.1204 | 0 |
| 1774569420 | 8.1511 | -0.01 | -0.17 | 8.16495 | 8.1728 | 8.1445 | 0 |
| 1774483020 | 8.1646 | 0 | 0.02 | 8.16365 | 8.1687 | 8.1493 | 0 |
| 1774396620 | 8.16335 | -0.02 | -0.24 | 8.1822 | 8.1954 | 8.1481999 | 0 |
| 1774310220 | 8.1828 | -0.01 | -0.07 | 8.2023 | 8.2174 | 8.1476 | 0 |
| 1774223820 | 8.18815 | 0 | 0.00 | 8.18815 | 8.18815 | 8.18815 | 0 |
| 1774137420 | 8.18815 | 0 | 0.00 | 8.18815 | 8.18815 | 8.18815 | 0 |
| 1774051020 | 8.18815 | 0.01 | 0.10 | 8.1798 | 8.2179 | 8.1776 | 0 |
| 1773964620 | 8.17985 | -0.04 | -0.53 | 8.223 | 8.2396999 | 8.1708 | 0 |
| 1773878220 | 8.2235 | -0.03 | -0.32 | 8.2507 | 8.2472 | 8.2086 | 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。
