Hot Features
プレミアム
Swiss Franc vs Euro (CHFEUR)
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 | -0.0064281 | -0.590948099329 | 1.0877605 | 1.0878265 | 1.0798553 | 0 | 0 | FX |
| 4 | -0.0041728 | -0.384410871546 | 1.0855052 | 1.0898588 | 1.0790928 | 0 | 0 | FX |
| 12 | -0.0055886 | -0.51416800301 | 1.086921 | 1.0993239 | 1.0790928 | 0 | 0 | FX |
| 26 | 0.0063815 | 0.593655021825 | 1.0749509 | 1.1134971 | 1.069391 | 0 | 0 | FX |
| 52 | 0.0083135 | 0.774776660504 | 1.0730189 | 1.1134971 | 1.05718 | 0 | 0 | FX |
| 156 | 0.0456587 | 4.40859896317 | 1.0356737 | 24.56791 | 1.0062893 | 0 | 0 | FX |
| 260 | 0.1601404 | 17.3840415462 | 0.921192 | 24.56791 | 0.9139514 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783900620 | 1.0832651 | 0 | 0.10 | 1.0821924 | 1.0862955 | 1.0814667 | 0 |
| 1783814220 | 1.0821924 | -0 | -0.01 | 1.0823096 | 1.0826612 | 1.0821924 | 0 |
| 1783727820 | 1.0823096 | -0 | -0.19 | 1.0843987 | 1.0865244 | 1.0820754 | 0 |
| 1783641420 | 1.084355 | 0 | 0.09 | 1.0834412 | 1.0850744 | 1.0828956 | 0 |
| 1783555020 | 1.083415 | -0 | -0.07 | 1.0841049 | 1.0856643 | 1.0815964 | 0 |
| 1783468620 | 1.084165 | -0 | -0.13 | 1.0854993 | 1.08663 | 1.0833645 | 0 |
| 1783382220 | 1.0855937 | -0 | -0.20 | 1.0877901 | 1.0878265 | 1.0848928 | 0 |
| 1783295820 | 1.0877901 | -0 | -0.07 | 1.0885537 | 1.08937 | 1.0874884 | 0 |
| 1783209360 | 1.0885537 | -0 | -0.01 | 1.0886723 | 1.0887909 | 1.087634 | 0 |
| 1783123020 | 1.0886723 | 0 | 0.03 | 1.088285 | 1.0898588 | 1.0871338 | 0 |
| 1783036620 | 1.088295 | 0 | 0.20 | 1.0860749 | 1.0898315 | 1.0850106 | 0 |
| 1782950220 | 1.0861124 | 0 | 0.25 | 1.0833825 | 1.0868705 | 1.082544 | 0 |
| 1782863820 | 1.083359 | -0 | -0.07 | 1.0840049 | 1.0850812 | 1.0826612 | 0 |
| 1782777420 | 1.0840755 | -0 | -0.01 | 1.0842576 | 1.085085 | 1.0824688 | 0 |
| 1782691020 | 1.0842224 | -0 | -0.03 | 1.0845654 | 1.086275 | 1.0831901 | 0 |
| 1782604620 | 1.0845829 | 0 | 0.00 | 1.0845829 | 1.0845829 | 1.0845829 | 0 |
| 1782518220 | 1.0845829 | -0 | -0.09 | 1.0856525 | 1.0872519 | 1.0834823 | 0 |
| 1782431820 | 1.0855818 | 0 | 0.16 | 1.0838052 | 1.0871583 | 1.083754 | 0 |
| 1782345420 | 1.083885 | -0 | -0.13 | 1.0852933 | 1.0861005 | 1.0827784 | 0 |
| 1782259020 | 1.0853227 | 0 | 0.31 | 1.0819466 | 1.086325 | 1.0809058 | 0 |
| 1782172620 | 1.0819407 | 0 | 0.20 | 1.0796454 | 1.083093 | 1.0792535 | 0 |
| 1782086220 | 1.0797387 | -0 | -0.05 | 1.0802387 | 1.0817026 | 1.0791161 | 0 |
| 1781999820 | 1.0802387 | 0 | 0.02 | 1.0799719 | 1.0818679 | 1.0797387 | 0 |
| 1781913420 | 1.0799719 | -0 | -0.40 | 1.0842047 | 1.0836845 | 1.0791561 | 0 |
| 1781827020 | 1.0843105 | -0 | -0.25 | 1.0870804 | 1.0872755 | 1.0830129 | 0 |
| 1781740620 | 1.0870746 | 0 | 0.10 | 1.0859473 | 1.0893695 | 1.0864244 | 0 |
| 1781654220 | 1.0859414 | 0 | 0.01 | 1.0858058 | 1.086965 | 1.0835997 | 0 |
| 1781567820 | 1.085805 | 0 | 0.03 | 1.0855052 | 1.0871105 | 1.0845185 | 0 |
| 1781481420 | 1.0854758 | 0 | 0.21 | 1.0830129 | 1.0854993 | 1.0830129 | 0 |
| 1781395020 | 1.0832476 | 0 | 0.00 | 1.0832476 | 1.0832476 | 1.0832476 | 0 |
| 1781308620 | 1.0832476 | -0 | -0.31 | 1.08649 | 1.0863175 | 1.0830129 | 0 |
| 1781222220 | 1.0865726 | 0 | 0.27 | 1.083615 | 1.0872578 | 1.0833649 | 0 |
| 1781135820 | 1.0836819 | -0 | -0.09 | 1.0846222 | 1.0859532 | 1.082541 | 0 |
| 1781049420 | 1.084615 | -0 | -0.20 | 1.0867084 | 1.087929 | 1.0843046 | 0 |
| 1780963020 | 1.0867852 | -0 | -0.26 | 1.0895798 | 1.089331 | 1.0858353 | 0 |
| 1780876620 | 1.0896391 | 0 | 0.09 | 1.0886723 | 1.092965 | 1.0889094 | 0 |
| 1780790220 | 1.0886723 | -0 | -0.01 | 1.0887909 | 1.0895026 | 1.0886723 | 0 |
| 1780703820 | 1.0887909 | -0 | -0.21 | 1.0911312 | 1.092139 | 1.088005 | 0 |
| 1780617420 | 1.0910479 | 0 | 0.21 | 1.0888323 | 1.0915446 | 1.0876067 | 0 |
| 1780531020 | 1.088795 | -0 | -0.25 | 1.0913991 | 1.091693 | 1.0872519 | 0 |
| 1780444620 | 1.091505 | -0 | -0.13 | 1.0929321 | 1.0942715 | 1.0912861 | 0 |
| 1780358220 | 1.0929378 | -0 | -0.45 | 1.0979178 | 1.097034 | 1.091975 | 0 |
| 1780271820 | 1.0979298 | 0 | 0.06 | 1.0972732 | 1.0986178 | 1.0965765 | 0 |
| 1780185420 | 1.0972732 | 0 | 0.00 | 1.0972732 | 1.0972732 | 1.0972732 | 0 |
| 1780099020 | 1.0972732 | 0 | 0.22 | 1.094855 | 1.099215 | 1.0947585 | 0 |
| 1780012620 | 1.0948645 | 0 | 0.21 | 1.0924841 | 1.0954569 | 1.0900964 | 0 |
| 1779926220 | 1.0925201 | -0 | -0.18 | 1.0944631 | 1.0945704 | 1.0919485 | 0 |
| 1779839820 | 1.0944571 | -0 | -0.26 | 1.097201 | 1.097829 | 1.0935537 | 0 |
| 1779753420 | 1.0972732 | -0 | -0.08 | 1.0979841 | 1.0993239 | 1.0961907 | 0 |
| 1779667020 | 1.0980986 | 0 | 0.11 | 1.0969122 | 1.0983579 | 1.094635 | 0 |
| 1779580620 | 1.0969122 | -0 | -0.01 | 1.0970325 | 1.0971325 | 1.0957755 | 0 |
| 1779494220 | 1.0970325 | 0 | 0.25 | 1.094305 | 1.098482 | 1.0941517 | 0 |
| 1779407820 | 1.0942833 | 0 | 0.13 | 1.0928364 | 1.0947085 | 1.0923255 | 0 |
| 1779321420 | 1.0928424 | 0 | 0.06 | 1.0922217 | 1.0936674 | 1.0903342 | 0 |
| 1779235020 | 1.092135 | -0 | -0.14 | 1.093685 | 1.0947506 | 1.0904495 | 0 |
| 1779148620 | 1.093695 | 0 | 0.01 | 1.0936073 | 1.095059 | 1.092164 | 0 |
| 1779062220 | 1.0936073 | 0 | 0.07 | 1.0928364 | 1.0940936 | 1.0928364 | 0 |
| 1778975820 | 1.0928364 | -0 | -0.03 | 1.0931363 | 1.0933144 | 1.0928364 | 0 |
| 1778889420 | 1.0931363 | -0 | -0.03 | 1.0933502 | 1.0948015 | 1.0923665 | 0 |
| 1778803020 | 1.09341 | 0 | 0.14 | 1.0919593 | 1.0944144 | 1.0915242 | 0 |
| 1778716620 | 1.09188 | 0 | 0.04 | 1.0915242 | 1.0929857 | 1.0906909 | 0 |
| 1778630220 | 1.0914052 | 0 | 0.04 | 1.090899 | 1.0919296 | 1.0893839 | 0 |
| 1778543820 | 1.0909586 | -0 | -0.06 | 1.0925737 | 1.0929425 | 1.0902153 | 0 |
| 1778457420 | 1.0916434 | 0 | 0.00 | 1.0916434 | 1.0916434 | 1.0916434 | 0 |
| 1778371020 | 1.0916434 | 0 | 0.00 | 1.0916434 | 1.0916434 | 1.0916434 | 0 |
| 1778284620 | 1.0916434 | -0 | -0.05 | 1.0921561 | 1.0936735 | 1.0912125 | 0 |
| 1778198220 | 1.09224 | -0 | -0.06 | 1.0928304 | 1.0937549 | 1.0916335 | 0 |
| 1778111820 | 1.09291 | 0 | 0.05 | 1.0923828 | 1.0939744 | 1.0895744 | 0 |
| 1778025420 | 1.0923291 | 0 | 0.13 | 1.0908099 | 1.093062 | 1.0902153 | 0 |
| 1777939020 | 1.090925 | -0 | -0.06 | 1.0915302 | 1.0921402 | 1.0892495 | 0 |
| 1777852620 | 1.0916315 | 0 | 0.10 | 1.090572 | 1.0918045 | 1.08997 | 0 |
| 1777766220 | 1.090572 | -0 | -0.01 | 1.0906909 | 1.0906909 | 1.0902153 | 0 |
| 1777679820 | 1.0906909 | -0 | -0.00 | 1.0907444 | 1.092174 | 1.089304 | 0 |
| 1777593420 | 1.0907444 | 0.01 | 0.76 | 1.0825518 | 1.0928722 | 1.08228 | 0 |
| 1777507020 | 1.0825146 | 0 | 0.09 | 1.0816248 | 1.0844649 | 1.0807855 | 0 |
| 1777420620 | 1.081565 | -0 | -0.43 | 1.0861832 | 1.085591 | 1.0802052 | 0 |
| 1777334220 | 1.086195 | 0 | 0.01 | 1.0861654 | 1.0875076 | 1.0846715 | 0 |
| 1777247820 | 1.0860711 | -0 | -0.02 | 1.0859711 | 1.088224 | 1.0821924 | 0 |
| 1777161420 | 1.0863071 | 0 | 0.00 | 1.0863071 | 1.0863071 | 1.0863071 | 0 |
| 1777075020 | 1.0863071 | -0 | -0.20 | 1.088485 | 1.0885499 | 1.0850106 | 0 |
| 1776988620 | 1.0885064 | 0 | 0.01 | 1.0884886 | 1.0905155 | 1.0876067 | 0 |
| 1776902220 | 1.088395 | -0 | -0.22 | 1.0908753 | 1.0918775 | 1.0879617 | 0 |
| 1776815820 | 1.0908277 | 0 | 0.08 | 1.0899544 | 1.09155 | 1.0888268 | 0 |
| 1776729420 | 1.0899123 | 0.02 | 1.51 | 1.0868974 | 1.0913575 | 1.08595 | 0 |
| 1776642960 | 1.0737102 | 0 | 0.00 | 1.0737102 | 1.0737102 | 1.0737102 | 0 |
| 1776556560 | 1.0737102 | -0 | -0.01 | 1.0738255 | 1.0834287 | 1.0737102 | 0 |
| 1776470220 | 1.0738255 | -0.01 | -0.91 | 1.0836877 | 1.0879825 | 1.0737102 | 0 |
| 1776383820 | 1.083695 | -0 | -0.03 | 1.084 | 1.085319 | 1.082419 | 0 |
| 1776297420 | 1.084 | -0 | -0.12 | 1.08528 | 1.087308 | 1.0818413 | 0 |
| 1776211020 | 1.0853403 | 0 | 0.02 | 1.0851518 | 1.08759 | 1.0847155 | 0 |
| 1776124620 | 1.0851106 | 0 | 0.42 | 1.0805845 | 1.086106 | 1.079818 | 0 |
| 1776038220 | 1.0805262 | 0 | 0.05 | 1.0806719 | 1.0864682 | 1.0803219 | 0 |
| 1775951820 | 1.0799719 | 0 | 0.00 | 1.0799719 | 1.0799719 | 1.0799719 | 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。
