Hot Features
プレミアム
Swiss Franc vs Euro (CHFEUR)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.0059884 | 0.560400504252 | 1.0685929 | 1.075335 | 1.0639995 | 0 | 0 | FX |
| 4 | 0.0043644 | 0.407805184164 | 1.0702169 | 1.075335 | 1.0568031 | 0 | 0 | FX |
| 12 | 0.0068726 | 0.643677437488 | 1.0677087 | 1.075335 | 1.0512483 | 0 | 0 | FX |
| 26 | 0.0629476 | 6.22237080477 | 1.0116337 | 1.085682 | 1.0062893 | 0 | 0 | FX |
| 52 | 0.0415502 | 4.02216351473 | 1.0330311 | 12.17402 | 1.0062893 | 0 | 0 | FX |
| 156 | 0.1205003 | 12.6299863429 | 0.954081 | 19.9955 | 0.9421962 | 0 | 0 | FX |
| 260 | 0.1632113 | 17.9083467746 | 0.91137 | 19.9955 | 0.8965735 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726876620 | 1.052687 | -0 | -0.39 | 1.056859 | 1.058827 | 1.05158 | 0 |
| 1726790220 | 1.05685 | -0.01 | -0.47 | 1.0616274 | 1.0616275 | 1.0556874 | 0 |
| 1726703820 | 1.0618754 | -0 | -0.04 | 1.0623774 | 1.0659865 | 1.0616275 | 0 |
| 1726617420 | 1.0622646 | -0 | -0.15 | 1.0637675 | 1.0657401 | 1.0610641 | 0 |
| 1726531020 | 1.0638411 | 0 | 0.03 | 1.0634281 | 1.06578 | 1.0619657 | 0 |
| 1726444620 | 1.06348 | 0 | 0.08 | 1.0625821 | 1.0663492 | 1.0625821 | 0 |
| 1726358220 | 1.0626428 | 0 | 0.00 | 1.0626428 | 1.0626428 | 1.0626428 | 0 |
| 1726271820 | 1.0626428 | 0 | 0.05 | 1.062101 | 1.0672472 | 1.0611768 | 0 |
| 1726185420 | 1.062101 | -0 | -0.29 | 1.0650648 | 1.0652655 | 1.0590415 | 0 |
| 1726099020 | 1.0651555 | -0.01 | -0.59 | 1.0717596 | 1.074437 | 1.0639995 | 0 |
| 1726012620 | 1.0715242 | 0 | 0.44 | 1.0666439 | 1.0724435 | 1.066196 | 0 |
| 1725926220 | 1.0668 | -0 | -0.18 | 1.0686615 | 1.0691584 | 1.0644526 | 0 |
| 1725839820 | 1.068675 | -0 | -0.02 | 1.0686615 | 1.0721009 | 1.0667589 | 0 |
| 1725753420 | 1.0688899 | 0 | 0.00 | 1.0688899 | 1.0688899 | 1.0688899 | 0 |
| 1725667020 | 1.0688899 | 0 | 0.22 | 1.0664619 | 1.07091 | 1.0645659 | 0 |
| 1725580620 | 1.0665472 | -0 | -0.01 | 1.066715 | 1.0669512 | 1.0627557 | 0 |
| 1725494220 | 1.066604 | 0 | 0.17 | 1.0649116 | 1.0673098 | 1.062417 | 0 |
| 1725407820 | 1.064805 | 0 | 0.34 | 1.0611993 | 1.06671 | 1.058257 | 0 |
| 1725321420 | 1.061245 | -0 | -0.29 | 1.064295 | 1.06548 | 1.058257 | 0 |
| 1725235020 | 1.0643053 | -0 | -0.02 | 1.0645659 | 1.066122 | 1.0637392 | 0 |
| 1725148620 | 1.0645659 | -0 | -0.01 | 1.0646792 | 1.0647926 | 1.0645659 | 0 |
| 1725062220 | 1.0646792 | -0 | -0.06 | 1.0655528 | 1.065814 | 1.0614021 | 0 |
| 1724975820 | 1.065371 | -0 | -0.23 | 1.0676916 | 1.0691185 | 1.0633207 | 0 |
| 1724889420 | 1.067815 | 0 | 0.46 | 1.062959 | 1.0692328 | 1.0611768 | 0 |
| 1724803020 | 1.0629251 | 0.01 | 0.53 | 1.0573059 | 1.0632077 | 1.0550192 | 0 |
| 1724716620 | 1.057325 | 0 | 0.24 | 1.0548745 | 1.0591537 | 1.0545742 | 0 |
| 1724630220 | 1.0548411 | 0 | 0.09 | 1.0539073 | 1.0551751 | 1.0532811 | 0 |
| 1724543820 | 1.0539073 | 0 | 0.02 | 1.0536852 | 1.055525 | 1.0535741 | 0 |
| 1724457420 | 1.0536852 | -0 | -0.22 | 1.0561111 | 1.0571383 | 1.0524654 | 0 |
| 1724371020 | 1.0560442 | 0 | 0.26 | 1.0532302 | 1.0592077 | 1.0526596 | 0 |
| 1724284620 | 1.0533023 | 0 | 0.06 | 1.05271 | 1.0550804 | 1.050365 | 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
