Hot Features
プレミアム
Swiss Franc vs Hong Hong Dollar (CHFHKD)
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 | 0.0796573 | 0.822263666202 | 9.6875617 | 9.7916708 | 9.6589028 | 0 | 0 | FX |
| 4 | -0.0687508 | -0.698973272569 | 9.8359698 | 9.905146 | 9.6306511 | 0 | 0 | FX |
| 12 | -0.1570491 | -1.58247538677 | 9.9242681 | 10.088549 | 2.5767 | 0 | 0 | FX |
| 26 | -0.0719256 | -0.73101476728 | 9.8391446 | 10.257165 | 2.5767 | 0 | 0 | FX |
| 52 | -0.112096 | -1.13465356657 | 9.879315 | 10.257165 | 2.5767 | 0 | 0 | FX |
| 156 | 1.0235545 | 11.7062417022 | 8.7436645 | 10.257165 | 5.3E-5 | 0 | 0 | FX |
| 260 | 1.3332432 | 15.8080036227 | 8.4339758 | 15.596 | 5.3E-5 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 9.767219 | 0.02 | 0.18 | 9.749515 | 9.7916478 | 9.7532333 | 0 |
| 1783036620 | 9.749843 | 0.06 | 0.59 | 9.6925073 | 9.7916708 | 9.6956118 | 0 |
| 1782950220 | 9.692985 | -0 | -0.04 | 9.6965657 | 9.7103862 | 9.6589028 | 0 |
| 1782863820 | 9.6970202 | -0.01 | -0.10 | 9.705563 | 9.7263425 | 9.6783536 | 0 |
| 1782777420 | 9.7070093 | 0.03 | 0.27 | 9.6809271 | 9.715153 | 9.6792767 | 0 |
| 1782691020 | 9.6811247 | -0.01 | -0.07 | 9.6875851 | 9.6967087 | 9.6751943 | 0 |
| 1782604620 | 9.6875851 | 0 | 0.00 | 9.6875617 | 9.6876852 | 9.6860289 | 0 |
| 1782518220 | 9.6875617 | 0.02 | 0.17 | 9.6708912 | 9.721905 | 9.6786534 | 0 |
| 1782431820 | 9.6710867 | 0.02 | 0.25 | 9.6463729 | 9.6931944 | 9.6369038 | 0 |
| 1782345420 | 9.647375 | -0.04 | -0.37 | 9.6826071 | 9.6796074 | 9.6306511 | 0 |
| 1782259020 | 9.683325 | -0.01 | -0.08 | 9.691905 | 9.7097213 | 9.6719501 | 0 |
| 1782172620 | 9.690827 | -0.01 | -0.07 | 9.698305 | 9.7202258 | 9.6695628 | 0 |
| 1782086220 | 9.6975 | -0.01 | -0.12 | 9.7099317 | 9.7402407 | 9.6767564 | 0 |
| 1781999820 | 9.7089838 | 0 | 0.00 | 9.7089838 | 9.7089838 | 9.7089838 | 0 |
| 1781913420 | 9.7089838 | -0.03 | -0.28 | 9.736131 | 9.7338865 | 9.6860541 | 0 |
| 1781827020 | 9.736045 | -0.06 | -0.66 | 9.801485 | 9.8178025 | 9.7216003 | 0 |
| 1781740620 | 9.800475 | -0.08 | -0.77 | 9.8749909 | 9.905146 | 9.7755113 | 0 |
| 1781654220 | 9.8763696 | 0.02 | 0.16 | 9.8604853 | 9.8896225 | 9.838877 | 0 |
| 1781567820 | 9.860985 | -0.01 | -0.07 | 9.8682788 | 9.8906072 | 9.8469912 | 0 |
| 1781481420 | 9.867965 | 0.03 | 0.35 | 9.8336659 | 9.87804 | 9.8002409 | 0 |
| 1781395020 | 9.8336659 | 0 | 0.00 | 9.833266 | 9.8336659 | 9.8323882 | 0 |
| 1781308620 | 9.833266 | -0.02 | -0.23 | 9.85517 | 9.8587757 | 9.8220759 | 0 |
| 1781222220 | 9.8556129 | 0.06 | 0.63 | 9.7956885 | 9.86777 | 9.7792612 | 0 |
| 1781135820 | 9.794355 | -0.01 | -0.11 | 9.8053585 | 9.840413 | 9.7868677 | 0 |
| 1781049420 | 9.8054511 | -0.01 | -0.13 | 9.8171602 | 9.8590003 | 9.8038091 | 0 |
| 1780963020 | 9.8181464 | -0.02 | -0.19 | 9.83529 | 9.8598652 | 9.8087255 | 0 |
| 1780876620 | 9.836365 | 0 | 0.00 | 9.8359698 | 9.8746177 | 9.8263095 | 0 |
| 1780790220 | 9.8361141 | 0 | 0.00 | 9.8361141 | 9.8361141 | 9.8361141 | 0 |
| 1780703820 | 9.8361141 | -0.09 | -0.92 | 9.9266739 | 9.9529284 | 9.8319174 | 0 |
| 1780617420 | 9.9270571 | 0.02 | 0.21 | 9.9044332 | 9.9580526 | 9.8888566 | 0 |
| 1780531020 | 9.9060489 | -0.04 | -0.36 | 9.93987 | 9.9448604 | 9.8852863 | 0 |
| 1780444620 | 9.941661 | -0.02 | -0.25 | 9.967005 | 9.9926185 | 9.9393999 | 0 |
| 1780358220 | 9.9664913 | -0.06 | -0.56 | 10.02196 | 10.023417 | 9.9396956 | 0 |
| 1780271820 | 10.022495 | -0.01 | -0.11 | 10.03395 | 10.03637 | 10.021028 | 0 |
| 1780185420 | 10.03395 | 0 | 0.00 | 10.03345 | 10.034759 | 10.03345 | 0 |
| 1780099020 | 10.03345 | 0.04 | 0.39 | 9.99419 | 10.052659 | 9.9833779 | 0 |
| 1780012620 | 9.994222 | 0.05 | 0.51 | 9.942715 | 10.00082 | 9.9126455 | 0 |
| 1779926220 | 9.94307 | -0.04 | -0.37 | 9.97968 | 9.9879715 | 9.9414339 | 0 |
| 1779839820 | 9.9802199 | -0.02 | -0.23 | 10.002298 | 10.009261 | 9.9635877 | 0 |
| 1779753420 | 10.003585 | -0.01 | -0.13 | 10.015315 | 10.033497 | 9.9950012 | 0 |
| 1779667020 | 10.01675 | 0.03 | 0.29 | 9.9882441 | 10.022448 | 9.9776391 | 0 |
| 1779580620 | 9.9882441 | -0 | -0.01 | 9.9890519 | 9.9915974 | 9.9867674 | 0 |
| 1779494220 | 9.9890519 | 0.03 | 0.30 | 9.95992 | 9.9972505 | 9.9488318 | 0 |
| 1779407820 | 9.9592493 | 0.01 | 0.10 | 9.949225 | 9.970355 | 9.9105819 | 0 |
| 1779321420 | 9.948975 | 0.02 | 0.18 | 9.9297702 | 9.9687561 | 9.9048684 | 0 |
| 1779235020 | 9.9310926 | -0.05 | -0.51 | 9.98153 | 9.9759903 | 9.9061527 | 0 |
| 1779148620 | 9.9819623 | 0.04 | 0.37 | 9.945895 | 9.9891567 | 9.9452299 | 0 |
| 1779062220 | 9.944875 | -0.01 | -0.07 | 9.952587 | 9.956942 | 9.9439724 | 0 |
| 1778975820 | 9.9516579 | 0 | 0.00 | 9.9516579 | 9.9516579 | 9.9516579 | 0 |
| 1778889420 | 9.9516579 | -0.04 | -0.36 | 9.9873318 | 9.9891681 | 9.9449136 | 0 |
| 1778803020 | 9.987545 | -0.03 | -0.28 | 10.016375 | 10.031903 | 9.9857853 | 0 |
| 1778716620 | 10.01535 | -0.01 | -0.15 | 10.028727 | 10.035617 | 9.9902187 | 0 |
| 1778630220 | 10.030044 | -0.03 | -0.30 | 10.059215 | 10.051797 | 2.5767 | 0 |
| 1778543820 | 10.05998 | -0.01 | -0.07 | 10.06564 | 10.079309 | 10.041528 | 0 |
| 1778457420 | 10.066796 | -0.01 | -0.14 | 10.0809 | 10.081283 | 10.052045 | 0 |
| 1778370960 | 10.0809 | 0 | 0.00 | 10.080769 | 10.083871 | 10.080741 | 0 |
| 1778284620 | 10.080769 | 0.04 | 0.44 | 10.035935 | 10.088549 | 10.024942 | 0 |
| 1778198220 | 10.03619 | -0.02 | -0.22 | 10.057766 | 10.085035 | 10.029071 | 0 |
| 1778111820 | 10.058345 | 0.03 | 0.30 | 10.027404 | 10.083465 | 10.020057 | 0 |
| 1778025420 | 10.027814 | 0.04 | 0.37 | 9.99133 | 10.035575 | 9.9811019 | 0 |
| 1777939020 | 9.99119 | -0.04 | -0.38 | 10.02733 | 10.041015 | 9.9804115 | 0 |
| 1777852620 | 10.029377 | 0.01 | 0.11 | 10.016839 | 10.051225 | 10.008346 | 0 |
| 1777766220 | 10.018017 | 0 | 0.00 | 10.018017 | 10.018017 | 10.018017 | 0 |
| 1777679820 | 10.018017 | -0 | -0.03 | 10.020852 | 10.071827 | 10.003824 | 0 |
| 1777593420 | 10.020825 | 0.11 | 1.09 | 9.9122418 | 10.034755 | 9.888396 | 0 |
| 1777507020 | 9.9127239 | -0.02 | -0.18 | 9.930385 | 9.9375538 | 9.888605 | 0 |
| 1777420620 | 9.93022 | -0.05 | -0.48 | 9.97936 | 9.9643311 | 9.9042087 | 0 |
| 1777334220 | 9.978361 | 0.02 | 0.16 | 9.962075 | 10.009272 | 9.9698257 | 0 |
| 1777247820 | 9.962175 | -0.02 | -0.19 | 9.9817197 | 9.9817197 | 9.9536712 | 0 |
| 1777161420 | 9.9815364 | 0 | 0.00 | 9.9815364 | 9.9815364 | 9.9815364 | 0 |
| 1777075020 | 9.9815364 | 0.02 | 0.21 | 9.9611699 | 9.9865536 | 9.946084 | 0 |
| 1776988620 | 9.960455 | -0.02 | -0.18 | 9.97936 | 10.002362 | 9.9479743 | 0 |
| 1776902220 | 9.978665 | -0.05 | -0.53 | 10.032291 | 10.049653 | 9.9698379 | 0 |
| 1776815820 | 10.031584 | -0.03 | -0.26 | 10.057672 | 10.06169 | 10.005021 | 0 |
| 1776729420 | 10.057252 | 0.03 | 0.30 | 9.9925996 | 10.071408 | 9.9950803 | 0 |
| 1776642960 | 10.027337 | 0 | 0.00 | 10.027337 | 10.027337 | 10.027337 | 0 |
| 1776556560 | 10.027337 | -0 | -0.01 | 10.028629 | 10.030774 | 10.024443 | 0 |
| 1776470220 | 10.028629 | 0.04 | 0.41 | 10.025303 | 10.068781 | 9.980751 | 0 |
| 1776383820 | 9.9877052 | -0.04 | -0.37 | 10.025303 | 10.035943 | 9.9728303 | 0 |
| 1776297420 | 10.02472 | -0.01 | -0.07 | 10.031115 | 10.048409 | 10.003837 | 0 |
| 1776211020 | 10.031457 | 0.03 | 0.34 | 9.9973122 | 10.054777 | 9.9934987 | 0 |
| 1776124620 | 9.9970634 | 0.12 | 1.19 | 9.88213 | 10.002017 | 9.8838907 | 0 |
| 1776038220 | 9.8796077 | -0.04 | -0.43 | 9.9242681 | 9.9242681 | 9.8708449 | 0 |
| 1775951820 | 9.9219011 | 0 | 0.00 | 9.9219011 | 9.9219011 | 9.9219011 | 0 |
| 1775865420 | 9.9219011 | 0.02 | 0.18 | 9.9042989 | 9.9721224 | 9.9063044 | 0 |
| 1775779020 | 9.9044093 | 0.01 | 0.08 | 9.8970192 | 9.9440728 | 9.8872901 | 0 |
| 1775692620 | 9.8963 | -0.01 | -0.12 | 9.9104352 | 9.9519506 | 9.8794373 | 0 |
| 1775606220 | 9.907715 | 0.09 | 0.90 | 9.8188418 | 9.9118162 | 9.7806415 | 0 |
| 1775519820 | 9.8192672 | 0.04 | 0.38 | 9.781455 | 9.84322 | 9.7860406 | 0 |
| 1775433420 | 9.782575 | -0.01 | -0.15 | 9.7972549 | 9.812215 | 9.7792862 | 0 |
| 1775347020 | 9.7972549 | -0 | -0.01 | 9.7978048 | 9.7984843 | 9.7972549 | 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。
