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 | 0.0070289 | 0.658997349722 | 1.0666052 | 1.076953 | 1.0615148 | 0 | 0 | FX |
| 4 | 0.0020891 | 0.194961480852 | 1.071545 | 1.0804386 | 1.0615148 | 0 | 0 | FX |
| 12 | 0.0086147 | 0.808877284301 | 1.0650194 | 1.0864487 | 0.2136487 | 0 | 0 | FX |
| 26 | 0.0275543 | 2.63405334851 | 1.0460798 | 1.0864487 | 0.2136487 | 0 | 0 | FX |
| 52 | 0.0125868 | 1.18626191311 | 1.0610473 | 1.0864487 | 0.2136487 | 0 | 0 | FX |
| 156 | 0.1139182 | 11.8699919424 | 0.9597159 | 4.752568 | 0.2136487 | 0 | 0 | FX |
| 260 | 0.1548872 | 16.8585276315 | 0.9187469 | 4.752568 | 0.2136487 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734825420 | 1.0732341 | -0 | -0.01 | 1.0733644 | 1.0761995 | 1.0732341 | 0 |
| 1734739020 | 1.0733644 | 0 | 0.01 | 1.0732377 | 1.076953 | 1.0727887 | 0 |
| 1734652620 | 1.0732262 | 0 | 0.16 | 1.0713807 | 1.0745935 | 1.0679446 | 0 |
| 1734566220 | 1.07146 | 0 | 0.36 | 1.0676403 | 1.0726335 | 1.0647926 | 0 |
| 1734479820 | 1.0676118 | 0 | 0.38 | 1.0635469 | 1.06901 | 1.0615148 | 0 |
| 1734393420 | 1.0635243 | -0 | -0.32 | 1.0669511 | 1.06937 | 1.0627557 | 0 |
| 1734307020 | 1.066885 | 0 | 0.09 | 1.0666052 | 1.0696029 | 1.06586 | 0 |
| 1734220620 | 1.0659276 | 0 | 0.00 | 1.0659276 | 1.0659276 | 1.0659276 | 0 |
| 1734134220 | 1.0659276 | -0 | -0.41 | 1.0704116 | 1.0712124 | 1.0650194 | 0 |
| 1734047820 | 1.070335 | -0.01 | -0.67 | 1.0776674 | 1.0780741 | 1.0700337 | 0 |
| 1733961420 | 1.077592 | 0 | 0.17 | 1.0756736 | 1.07858 | 1.074726 | 0 |
| 1733875020 | 1.0757314 | -0 | -0.24 | 1.0784054 | 1.0804386 | 1.075211 | 0 |
| 1733788620 | 1.0783182 | 0 | 0.15 | 1.0771741 | 1.0788575 | 1.0745178 | 0 |
| 1733702220 | 1.076716 | 0 | 0.00 | 1.076716 | 1.076716 | 1.076716 | 0 |
| 1733615820 | 1.076716 | 0 | 0.00 | 1.076716 | 1.076716 | 1.076716 | 0 |
| 1733529420 | 1.076716 | 0 | 0.12 | 1.0754191 | 1.0800419 | 1.0747488 | 0 |
| 1733443020 | 1.0754596 | -0 | -0.08 | 1.0763567 | 1.0762415 | 1.0723285 | 0 |
| 1733356620 | 1.0763451 | 0 | 0.28 | 1.073399 | 1.0764841 | 1.0719837 | 0 |
| 1733270220 | 1.073385 | -0 | -0.09 | 1.0744312 | 1.0762698 | 1.0718688 | 0 |
| 1733183820 | 1.0743735 | -0 | -0.08 | 1.0750896 | 1.0765885 | 1.0720985 | 0 |
| 1733097420 | 1.075205 | 0 | 0.28 | 1.0722539 | 1.0754942 | 1.0723788 | 0 |
| 1733011020 | 1.0722539 | 0 | 0.04 | 1.0718688 | 1.0741188 | 1.0718539 | 0 |
| 1732924620 | 1.0718688 | -0 | -0.11 | 1.0731398 | 1.0761076 | 1.0717539 | 0 |
| 1732838220 | 1.0730304 | 0 | 0.00 | 1.0730246 | 1.0747765 | 1.0712946 | 0 |
| 1732751820 | 1.073015 | -0 | -0.23 | 1.0755001 | 1.078005 | 1.0715242 | 0 |
| 1732665420 | 1.075455 | -0 | -0.10 | 1.077354 | 1.0768549 | 1.0717539 | 0 |
| 1732579020 | 1.0765653 | 0 | 0.36 | 1.071545 | 1.0769479 | 1.0701055 | 0 |
| 1732492620 | 1.0726735 | 0 | 0.00 | 1.0726735 | 1.0726735 | 1.0726735 | 0 |
| 1732406220 | 1.0726735 | 0 | 0.00 | 1.0726735 | 1.0733644 | 1.0726735 | 0 |
| 1732319820 | 1.0726735 | -0 | -0.40 | 1.07702 | 1.0864487 | 1.0722136 | 0 |
| 1732233420 | 1.0769827 | 0 | 0.37 | 1.0730592 | 1.077704 | 1.0730189 | 0 |
| 1732147020 | 1.0730255 | 0 | 0.39 | 1.068635 | 1.0748305 | 1.0674067 | 0 |
| 1732060620 | 1.0688042 | 0 | 0.01 | 1.068685 | 1.0747776 | 1.0680908 | 0 |
| 1731974220 | 1.068655 | 0 | 0.04 | 1.0682961 | 1.0695873 | 1.066496 | 0 |
| 1731887820 | 1.068205 | 0 | 0.04 | 1.0677486 | 1.07351 | 1.0677486 | 0 |
| 1731801420 | 1.0677486 | 0 | 0.01 | 1.0676346 | 1.0677486 | 1.0677486 | 0 |
| 1731715020 | 1.0676346 | 0 | 0.10 | 1.0664107 | 1.070086 | 1.0639995 | 0 |
| 1731628620 | 1.0666098 | -0 | -0.19 | 1.06861 | 1.069646 | 1.064906 | 0 |
| 1731542220 | 1.06864 | 0 | 0.09 | 1.0677144 | 1.0707567 | 1.064906 | 0 |
| 1731455820 | 1.06771 | 0 | 0.22 | 1.065286 | 1.0699695 | 1.0657004 | 0 |
| 1731369420 | 1.06541 | 0 | 0.01 | 1.0653824 | 1.0682465 | 1.0635469 | 0 |
| 1731283020 | 1.0653541 | 0 | 0.04 | 1.0655868 | 1.0667522 | 1.0650987 | 0 |
| 1731196620 | 1.064906 | 0 | 0.00 | 1.064906 | 1.064906 | 1.064906 | 0 |
| 1731110220 | 1.064906 | 0 | 0.33 | 1.0614302 | 1.0675434 | 1.0616275 | 0 |
| 1731023820 | 1.0613626 | -0 | -0.23 | 1.0640561 | 1.0637222 | 1.0585931 | 0 |
| 1730937420 | 1.0637732 | 0 | 0.32 | 1.0606197 | 1.06891 | 1.0615148 | 0 |
| 1730851020 | 1.0604285 | -0 | -0.35 | 1.06419 | 1.0653938 | 1.05809 | 0 |
| 1730764620 | 1.064175 | 0 | 0.40 | 1.060035 | 1.0646435 | 1.060132 | 0 |
| 1730678220 | 1.059889 | 0 | 0.28 | 1.0569148 | 1.0604501 | 1.0569148 | 0 |
| 1730591820 | 1.0569148 | 0 | 0.00 | 1.0569148 | 1.0604501 | 1.0569148 | 0 |
| 1730505420 | 1.0569148 | -0.01 | -0.66 | 1.06404 | 1.064526 | 1.0568031 | 0 |
| 1730419020 | 1.0639146 | 0 | 0.10 | 1.062959 | 1.0660412 | 0.2136487 | 0 |
| 1730332620 | 1.06284 | -0 | -0.26 | 1.0656663 | 1.0671048 | 1.0615148 | 0 |
| 1730246220 | 1.0656436 | -0 | -0.31 | 1.0690213 | 1.069793 | 1.064906 | 0 |
| 1730159820 | 1.068905 | 0 | 0.22 | 1.06646 | 1.06964 | 1.06528 | 0 |
| 1730073420 | 1.06655 | -0 | -0.18 | 1.0684331 | 1.0684331 | 1.0660128 | 0 |
| 1729986960 | 1.0684331 | 0 | 0.00 | 1.0684331 | 1.0684331 | 1.0684331 | 0 |
| 1729900620 | 1.0684331 | 0 | 0.14 | 1.0669055 | 1.0695395 | 1.064906 | 0 |
| 1729814220 | 1.06691 | -0 | -0.31 | 1.0702283 | 1.0715299 | 1.0660855 | 0 |
| 1729727820 | 1.0702 | 0 | 0.01 | 1.0700795 | 1.071107 | 1.0663822 | 0 |
| 1729641420 | 1.07006 | 0 | 0.17 | 1.0682505 | 1.071 | 1.0659276 | 0 |
| 1729555020 | 1.0682105 | 0 | 0.41 | 1.06366 | 1.0683646 | 1.0638715 | 0 |
| 1729468620 | 1.06383 | -0 | -0.01 | 1.0638863 | 1.0655766 | 1.0634338 | 0 |
| 1729382220 | 1.0638863 | 0 | 0.00 | 1.0638863 | 1.0639995 | 1.0638863 | 0 |
| 1729295820 | 1.0638863 | -0 | -0.22 | 1.0662913 | 1.0658655 | 1.0628687 | 0 |
| 1729209420 | 1.06625 | 0 | 0.21 | 1.0640844 | 1.0690842 | 1.062356 | 0 |
| 1729123020 | 1.0640561 | -0 | -0.10 | 1.0651442 | 1.0663885 | 1.0621913 | 0 |
| 1729036620 | 1.0651385 | 0 | 0.20 | 1.0628743 | 1.0659276 | 1.0625145 | 0 |
| 1728950220 | 1.0630154 | -0 | -0.34 | 1.0666552 | 1.0668415 | 1.0602767 | 0 |
| 1728863820 | 1.0666097 | 0 | 0.02 | 1.0660412 | 1.0673623 | 1.0655811 | 0 |
| 1728777420 | 1.0663822 | 0 | 0.00 | 1.0663822 | 1.0663822 | 1.0663822 | 0 |
| 1728691020 | 1.0663822 | -0 | -0.12 | 1.0676232 | 1.0672415 | 1.0647926 | 0 |
| 1728604620 | 1.06769 | 0.01 | 0.53 | 1.0621574 | 1.0701482 | 1.0617402 | 0 |
| 1728518220 | 1.0620672 | -0 | -0.05 | 1.0626145 | 1.0650251 | 1.0615148 | 0 |
| 1728431820 | 1.0626032 | -0 | -0.34 | 1.0662344 | 1.067026 | 1.061473 | 0 |
| 1728345420 | 1.06621 | 0 | 0.46 | 1.0615372 | 1.0677087 | 1.0611314 | 0 |
| 1728259020 | 1.0613457 | -0 | -0.05 | 1.0618529 | 1.0626903 | 1.0602119 | 0 |
| 1728172620 | 1.0618529 | 0 | 0.08 | 1.0609516 | 1.0647407 | 1.0609391 | 0 |
| 1728086220 | 1.0609516 | -0 | -0.27 | 1.0638241 | 1.0664391 | 1.0592545 | 0 |
| 1727999820 | 1.0637901 | -0 | -0.12 | 1.0652009 | 1.06746 | 1.0608391 | 0 |
| 1727913420 | 1.0650477 | -0 | -0.27 | 1.0678797 | 1.07049 | 1.0633207 | 0 |
| 1727827020 | 1.0679025 | 0.01 | 0.53 | 1.0621687 | 1.07153 | 1.0597148 | 0 |
| 1727740620 | 1.0622476 | -0 | -0.19 | 1.0639316 | 1.065497 | 1.0576973 | 0 |
| 1727654220 | 1.064225 | -0 | -0.07 | 1.0650194 | 1.0662698 | 1.0630265 | 0 |
| 1727567760 | 1.0650194 | 0 | 0.00 | 1.0650194 | 1.0650194 | 1.0650194 | 0 |
| 1727481360 | 1.0650194 | 0.01 | 0.75 | 1.0571886 | 1.0663368 | 1.0547967 | 0 |
| 1727395020 | 1.05711 | 0 | 0.09 | 1.0560219 | 1.060007 | 1.0525545 | 0 |
| 1727308620 | 1.05615 | -0.01 | -0.53 | 1.0617232 | 1.061899 | 1.0512483 | 0 |
| 1727222220 | 1.06178 | -0 | -0.03 | 1.0621856 | 1.062707 | 1.0568031 | 0 |
| 1727135820 | 1.0621179 | 0.01 | 0.90 | 1.052865 | 1.0627215 | 1.0520541 | 0 |
| 1727049420 | 1.052687 | 0 | 0.00 | 1.052687 | 1.052687 | 1.052687 | 0 |
| 1726963020 | 1.052687 | 0 | 0.00 | 1.052687 | 1.052687 | 1.052687 | 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
