Hot Features
プレミアム
Swiss Franc vs Hong Hong Dollar (CHFHKD)
FX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02336 | 0.265905375933 | 8.78508 | 8.842765 | 8.7250308 | 0 | 0 | FX |
| 4 | -0.155195 | -1.73138464473 | 8.963635 | 9.0317743 | 8.7250308 | 0 | 0 | FX |
| 12 | -0.45648 | -4.92697184649 | 9.26492 | 9.3027685 | 8.7250308 | 0 | 0 | FX |
| 26 | 0.24013 | 2.8025363228 | 8.56831 | 9.3027685 | 8.4717845 | 0 | 0 | FX |
| 52 | -0.002 | -0.0227003418672 | 8.81044 | 9.3794407 | 5.3E-5 | 0 | 0 | FX |
| 156 | 0.4173792 | 4.97409338281 | 8.3910608 | 15.596 | 5.3E-5 | 0 | 0 | FX |
| 260 | 0.9066875 | 11.4745115087 | 7.9017525 | 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 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 8.8075789 | -0.02 | -0.18 | 8.8226592 | 8.8132431 | 8.7748027 | 0 |
| 1732060620 | 8.823165 | 0.01 | 0.11 | 8.810901 | 8.842765 | 8.7987225 | 0 |
| 1731974220 | 8.813802 | 0.05 | 0.59 | 8.763565 | 8.823505 | 8.7620497 | 0 |
| 1731887820 | 8.761695 | -0.01 | -0.07 | 8.7676238 | 8.80085 | 8.7580596 | 0 |
| 1731801420 | 8.7676238 | -0 | -0.00 | 8.7677364 | 8.7676238 | 8.7676238 | 0 |
| 1731715020 | 8.7677364 | 0.03 | 0.35 | 8.7362497 | 8.7891228 | 8.7465441 | 0 |
| 1731628620 | 8.7375474 | -0.05 | -0.53 | 8.78508 | 8.7786632 | 8.7252438 | 0 |
| 1731542220 | 8.784285 | -0.03 | -0.37 | 8.81595 | 8.84096 | 8.7769599 | 0 |
| 1731455820 | 8.8166841 | -0.02 | -0.18 | 8.8325514 | 8.8365899 | 8.8012163 | 0 |
| 1731369420 | 8.8328941 | -0.04 | -0.48 | 8.8743649 | 8.8706046 | 8.8228185 | 0 |
| 1731283020 | 8.87532 | -0 | -0.02 | 8.8777945 | 8.88378 | 8.8684669 | 0 |
| 1731196620 | 8.8768483 | 0 | 0.00 | 8.8768483 | 8.8768483 | 8.8768483 | 0 |
| 1731110220 | 8.8768483 | -0.03 | -0.30 | 8.9047302 | 8.9340879 | 8.8660775 | 0 |
| 1731023820 | 8.903325 | 0.02 | 0.27 | 8.879704 | 8.9228283 | 8.8595623 | 0 |
| 1730937420 | 8.8797 | -0.13 | -1.45 | 9.01094 | 8.95496 | 8.8623489 | 0 |
| 1730851020 | 9.010215 | 0.02 | 0.17 | 8.9941448 | 9.0317743 | 8.9863363 | 0 |
| 1730764620 | 8.9945959 | 0.03 | 0.36 | 8.963055 | 9.0232211 | 8.9746478 | 0 |
| 1730678220 | 8.962535 | -0.04 | -0.43 | 9.0010172 | 9.0010172 | 8.95776 | 0 |
| 1730591820 | 9.0010172 | 0.01 | 0.13 | 8.9892172 | 9.0029429 | 8.9892172 | 0 |
| 1730505420 | 8.9892172 | -0.01 | -0.14 | 9.003325 | 9.0060165 | 8.9276228 | 0 |
| 1730419020 | 9.0018005 | 0.03 | 0.35 | 8.9692881 | 9.0070609 | 8.9710905 | 0 |
| 1730332620 | 8.9707376 | 0.01 | 0.12 | 8.96045 | 8.981567 | 8.9392099 | 0 |
| 1730246220 | 8.9600727 | -0.03 | -0.28 | 8.987035 | 8.9886074 | 8.9312931 | 0 |
| 1730159820 | 8.98527 | 0.04 | 0.42 | 8.9478449 | 8.989417 | 8.9309583 | 0 |
| 1730073420 | 8.947975 | -0.01 | -0.16 | 8.962572 | 8.9668012 | 8.94308 | 0 |
| 1729986960 | 8.962572 | 0 | 0.00 | 8.962572 | 8.962572 | 8.962572 | 0 |
| 1729900620 | 8.962572 | -0.01 | -0.10 | 8.973765 | 8.9846745 | 8.9560281 | 0 |
| 1729814220 | 8.9716429 | 0.01 | 0.09 | 8.9632889 | 8.983179 | 8.9583774 | 0 |
| 1729727820 | 8.9635778 | -0.02 | -0.17 | 8.9789505 | 8.9720647 | 8.944924 | 0 |
| 1729641420 | 8.97916 | -0 | -0.03 | 8.9817508 | 8.9953125 | 8.9718918 | 0 |
| 1729555020 | 8.981455 | -0 | -0.02 | 8.982965 | 9.0043095 | 8.9671496 | 0 |
| 1729468620 | 8.983185 | -0 | -0.02 | 8.9854036 | 8.986865 | 8.9775852 | 0 |
| 1729382220 | 8.9854036 | -0 | -0.01 | 8.9862879 | 8.9862879 | 8.9827419 | 0 |
| 1729295820 | 8.9862879 | 0.01 | 0.11 | 8.97597 | 9.0355279 | 8.9583093 | 0 |
| 1729209420 | 8.9763856 | -0 | -0.02 | 8.9786763 | 9.0094738 | 8.962115 | 0 |
| 1729123020 | 8.9780711 | -0.03 | -0.30 | 9.0048802 | 9.021761 | 8.9732562 | 0 |
| 1729036620 | 9.005245 | 0 | 0.04 | 9.0010725 | 9.0259702 | 8.9902604 | 0 |
| 1728950220 | 9.0020003 | -0.05 | -0.59 | 9.05609 | 9.0567257 | 8.9822804 | 0 |
| 1728863820 | 9.05559 | -0.02 | -0.21 | 9.0644241 | 9.0713868 | 9.0520911 | 0 |
| 1728777420 | 9.0742428 | 0 | 0.00 | 9.0742428 | 9.0742428 | 9.0742428 | 0 |
| 1728691020 | 9.0742428 | 0 | 0.05 | 9.069405 | 9.0801706 | 9.051648 | 0 |
| 1728604620 | 9.0697538 | 0.04 | 0.42 | 9.0329997 | 9.0796121 | 9.019228 | 0 |
| 1728518220 | 9.0322649 | -0.03 | -0.38 | 9.067315 | 9.0784152 | 9.0111136 | 0 |
| 1728431820 | 9.067081 | -0.02 | -0.23 | 9.0889994 | 9.1097889 | 9.0560687 | 0 |
| 1728345420 | 9.08764 | 0.04 | 0.48 | 9.0433744 | 9.10321 | 9.0380062 | 0 |
| 1728259020 | 9.04418 | -0.01 | -0.15 | 9.0575344 | 9.0575344 | 9.028779 | 0 |
| 1728172620 | 9.0575344 | -0 | -0.00 | 9.057551 | 9.057551 | 9.0571235 | 0 |
| 1728086220 | 9.057551 | -0.06 | -0.65 | 9.11607 | 9.1386633 | 9.011414 | 0 |
| 1727999820 | 9.11671 | -0.02 | -0.18 | 9.1333772 | 9.14884 | 9.0891678 | 0 |
| 1727913420 | 9.132925 | -0.05 | -0.54 | 9.1836819 | 9.192874 | 9.125165 | 0 |
| 1727827020 | 9.1825115 | -0.01 | -0.15 | 9.196085 | 9.220465 | 9.164335 | 0 |
| 1727740620 | 9.1962 | -0.04 | -0.48 | 9.2378 | 9.2464607 | 9.1726516 | 0 |
| 1727654220 | 9.24014 | 0 | 0.01 | 9.2389292 | 9.249545 | 9.22869 | 0 |
| 1727567760 | 9.2389292 | 0 | 0.00 | 9.2389292 | 9.2389292 | 9.2389292 | 0 |
| 1727481360 | 9.2389292 | 0.05 | 0.52 | 9.192145 | 9.2545204 | 9.1595067 | 0 |
| 1727395020 | 9.190835 | 0.04 | 0.41 | 9.15135 | 9.2034607 | 9.1391041 | 0 |
| 1727308620 | 9.15309 | -0.1 | -1.03 | 9.24736 | 9.2539928 | 9.1482424 | 0 |
| 1727222220 | 9.2481788 | 0.06 | 0.64 | 9.1892572 | 9.2489007 | 9.1670062 | 0 |
| 1727135820 | 9.189045 | 0.03 | 0.28 | 9.1548178 | 9.20682 | 9.1412313 | 0 |
| 1727049420 | 9.1631775 | 0 | 0.00 | 9.1631775 | 9.1631775 | 9.1631775 | 0 |
| 1726963020 | 9.1631775 | 0 | 0.00 | 9.1631775 | 9.1631775 | 9.1631775 | 0 |
| 1726876620 | 9.1631775 | -0.03 | -0.31 | 9.1933075 | 9.2185244 | 9.1485383 | 0 |
| 1726790220 | 9.1921171 | -0 | -0.05 | 9.1940721 | 9.2228961 | 9.1625602 | 0 |
| 1726703820 | 9.197005 | -0.01 | -0.12 | 9.2085876 | 9.283955 | 9.1893691 | 0 |
| 1726617420 | 9.2084431 | -0.02 | -0.19 | 9.225505 | 9.2416212 | 9.1904764 | 0 |
| 1726531020 | 9.2262378 | 0.03 | 0.34 | 9.194415 | 9.2414334 | 9.2083687 | 0 |
| 1726444620 | 9.19537 | 0.01 | 0.13 | 9.184991 | 9.2122563 | 9.1833763 | 0 |
| 1726358220 | 9.1837592 | 0 | 0.00 | 9.1837592 | 9.1837592 | 9.1837592 | 0 |
| 1726271820 | 9.1837592 | 0 | 0.04 | 9.180404 | 9.2357811 | 9.1718805 | 0 |
| 1726185420 | 9.1805111 | 0.04 | 0.39 | 9.144055 | 9.1827115 | 9.1223891 | 0 |
| 1726099020 | 9.145085 | -0.06 | -0.67 | 9.2095211 | 9.2578731 | 9.1401501 | 0 |
| 1726012620 | 9.207 | 0.03 | 0.31 | 9.177115 | 9.220248 | 9.1794796 | 0 |
| 1725926220 | 9.1787675 | -0.06 | -0.63 | 9.236115 | 9.2238109 | 9.1740997 | 0 |
| 1725839820 | 9.236785 | -0.01 | -0.13 | 9.2488715 | 9.253065 | 9.2165661 | 0 |
| 1725753420 | 9.2487105 | 0 | 0.00 | 9.2487105 | 9.2487105 | 9.2487105 | 0 |
| 1725667020 | 9.2487105 | 0.01 | 0.14 | 9.236115 | 9.3029906 | 9.1980875 | 0 |
| 1725580620 | 9.2360211 | 0.02 | 0.24 | 9.2132165 | 9.2406849 | 9.180585 | 0 |
| 1725494220 | 9.213965 | 0.04 | 0.43 | 9.17434 | 9.2202838 | 9.1531103 | 0 |
| 1725407820 | 9.1745294 | 0.02 | 0.17 | 9.1568346 | 9.198252 | 9.1313385 | 0 |
| 1725321420 | 9.1585927 | -0.01 | -0.09 | 9.1667744 | 9.1904172 | 9.1324549 | 0 |
| 1725235020 | 9.1666 | -0.01 | -0.11 | 9.1764634 | 9.18524 | 9.16375 | 0 |
| 1725148620 | 9.1764634 | 0 | 0.01 | 9.1757735 | 9.1764634 | 9.1739419 | 0 |
| 1725062220 | 9.1757735 | -0.03 | -0.31 | 9.206275 | 9.2037072 | 9.1607919 | 0 |
| 1724975820 | 9.203915 | -0.06 | -0.66 | 9.264785 | 9.2849428 | 9.17928 | 0 |
| 1724889420 | 9.265345 | -0 | -0.04 | 9.268795 | 9.2756123 | 9.2277889 | 0 |
| 1724803020 | 9.2693228 | 0.07 | 0.71 | 9.20369 | 9.2791796 | 9.1921626 | 0 |
| 1724716620 | 9.204075 | 0 | 0.03 | 9.20195 | 9.2197492 | 9.186745 | 0 |
| 1724630220 | 9.2012438 | 0.01 | 0.08 | 9.193802 | 9.2079 | 9.1873305 | 0 |
| 1724543820 | 9.193802 | 0 | 0.01 | 9.1929551 | 9.1976292 | 9.1923551 | 0 |
| 1724457420 | 9.1929551 | 0.04 | 0.43 | 9.1525592 | 9.2044273 | 9.1309412 | 0 |
| 1724371020 | 9.1535049 | -0 | -0.02 | 9.155584 | 9.1817587 | 9.1361511 | 0 |
| 1724284620 | 9.1554804 | 0.03 | 0.36 | 9.1230957 | 9.1752942 | 9.0993693 | 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
