Hot Features
プレミアム
Swiss Franc vs Hong Hong Dollar (CHFHKD)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0292661 | -0.343234104973 | 8.5265711 | 8.627605 | 8.4732987 | 0 | 0 | FX |
| 4 | -0.218755 | -2.50979226852 | 8.71606 | 8.7962286 | 8.4732987 | 0 | 0 | FX |
| 12 | -0.478665 | -5.33273841156 | 8.97597 | 9.0355279 | 8.4732987 | 0 | 0 | FX |
| 26 | -0.2056394 | -2.36287158171 | 8.7029444 | 9.3027685 | 8.4732987 | 0 | 0 | FX |
| 52 | -0.6732042 | -7.34096859093 | 9.1705092 | 9.3027685 | 5.3E-5 | 0 | 0 | FX |
| 156 | 0.0114763 | 0.135240769119 | 8.4858287 | 15.596 | 5.3E-5 | 0 | 0 | FX |
| 260 | 0.517685 | 6.48758963459 | 7.97962 | 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 |
|---|---|---|---|---|---|---|---|
| 1736467020 | 8.5315049 | -0.01 | -0.09 | 8.5390867 | 8.5487857 | 8.5192017 | 0 |
| 1736380620 | 8.539165 | -0.01 | -0.13 | 8.550345 | 8.557076 | 8.520794 | 0 |
| 1736294220 | 8.550585 | -0.04 | -0.46 | 8.59181 | 8.6138549 | 8.5430761 | 0 |
| 1736207820 | 8.5904355 | 0.04 | 0.43 | 8.552255 | 8.6277306 | 8.5421437 | 0 |
| 1736121420 | 8.553375 | -0 | -0.06 | 8.5582735 | 8.5708249 | 8.5430595 | 0 |
| 1736035020 | 8.5582735 | -0 | -0.01 | 8.5592235 | 8.5606223 | 8.5582735 | 0 |
| 1735948620 | 8.5592235 | 0.03 | 0.38 | 8.52654 | 8.5721524 | 8.5295143 | 0 |
| 1735862220 | 8.52651 | -0.03 | -0.36 | 8.5576663 | 8.6025445 | 8.5097111 | 0 |
| 1735775820 | 8.5576351 | -0.04 | -0.43 | 8.5583273 | 8.579625 | 8.557115 | 0 |
| 1735689420 | 8.5943463 | 0 | 0.00 | 8.5943463 | 8.5943463 | 8.5943463 | 0 |
| 1735603020 | 8.5943463 | -0.01 | -0.16 | 8.609005 | 8.614047 | 8.5553118 | 0 |
| 1735516620 | 8.60854 | 0 | 0.02 | 8.6064419 | 8.615835 | 8.5997631 | 0 |
| 1735430220 | 8.6064419 | -0 | -0.00 | 8.6065528 | 8.6065528 | 8.603429 | 0 |
| 1735343760 | 8.6065528 | -0.03 | -0.40 | 8.6404382 | 8.6349032 | 8.5922172 | 0 |
| 1735257420 | 8.64125 | 0.01 | 0.08 | 8.63459 | 8.6456872 | 8.6202974 | 0 |
| 1735171020 | 8.63446 | 0.01 | 0.09 | 8.6250832 | 8.7962285 | 8.5204974 | 0 |
| 1735084620 | 8.6268879 | -0.02 | -0.24 | 8.6479102 | 8.6460378 | 8.6173768 | 0 |
| 1734998220 | 8.6476617 | -0.06 | -0.64 | 8.7037254 | 8.7011478 | 8.6319651 | 0 |
| 1734911820 | 8.7029599 | -0.01 | -0.07 | 8.7090911 | 8.7149943 | 8.6952193 | 0 |
| 1734825420 | 8.7090911 | -0 | -0.01 | 8.7103911 | 8.7103911 | 8.6988863 | 0 |
| 1734739020 | 8.7103911 | 0.07 | 0.79 | 8.642915 | 8.7177174 | 8.6445204 | 0 |
| 1734652620 | 8.642208 | 0.02 | 0.28 | 8.61976 | 8.6815439 | 8.6299944 | 0 |
| 1734566220 | 8.61845 | -0.09 | -1.02 | 8.7059963 | 8.7142929 | 8.6137219 | 0 |
| 1734479820 | 8.707138 | 0.01 | 0.13 | 8.6958 | 8.7169864 | 8.6545175 | 0 |
| 1734393420 | 8.69552 | -0.02 | -0.26 | 8.7189599 | 8.7370588 | 8.6864972 | 0 |
| 1734307020 | 8.718435 | 0.01 | 0.14 | 8.7099987 | 8.719535 | 8.6958398 | 0 |
| 1734220620 | 8.7060934 | 0 | 0.00 | 8.7060934 | 8.7060934 | 8.7060934 | 0 |
| 1734134220 | 8.7060934 | -0.01 | -0.11 | 8.7155587 | 8.7228124 | 8.6902861 | 0 |
| 1734047820 | 8.7158166 | -0.09 | -0.98 | 8.80199 | 8.8192717 | 8.7063668 | 0 |
| 1733961420 | 8.801995 | -0.01 | -0.06 | 8.8075156 | 8.823072 | 8.7815153 | 0 |
| 1733875020 | 8.80706 | -0.04 | -0.46 | 8.8486683 | 8.864854 | 8.8004358 | 0 |
| 1733788620 | 8.8482023 | -0.01 | -0.06 | 8.8545649 | 8.8762845 | 8.8320458 | 0 |
| 1733702220 | 8.8536043 | 0 | 0.00 | 8.8536043 | 8.8536043 | 8.8536043 | 0 |
| 1733615820 | 8.8536043 | 0 | 0.00 | 8.8536043 | 8.8536043 | 8.8536043 | 0 |
| 1733529420 | 8.8536043 | -0.01 | -0.06 | 8.85978 | 8.9046302 | 8.8414024 | 0 |
| 1733443020 | 8.858898 | 0.05 | 0.58 | 8.80763 | 8.8657153 | 8.7895019 | 0 |
| 1733356620 | 8.8075834 | 0.03 | 0.31 | 8.779735 | 8.8307997 | 8.7645196 | 0 |
| 1733270220 | 8.7805304 | 0 | 0.02 | 8.779235 | 8.8146694 | 8.754595 | 0 |
| 1733183820 | 8.7785826 | -0.04 | -0.48 | 8.821975 | 8.8079173 | 8.7528233 | 0 |
| 1733097420 | 8.82109 | -0.01 | -0.10 | 8.8299927 | 8.8437606 | 8.815305 | 0 |
| 1733011020 | 8.8299927 | 0 | 0.00 | 8.8295536 | 8.8339444 | 8.8295536 | 0 |
| 1732924620 | 8.8295536 | 0.01 | 0.10 | 8.82096 | 8.8490106 | 8.8136043 | 0 |
| 1732838220 | 8.8204999 | 0 | 0.02 | 8.8190612 | 8.8225216 | 8.7941744 | 0 |
| 1732751820 | 8.818815 | 0.04 | 0.43 | 8.78345 | 8.844103 | 8.782562 | 0 |
| 1732665420 | 8.7807726 | 0.01 | 0.17 | 8.7567114 | 8.8010574 | 8.7559343 | 0 |
| 1732579020 | 8.76584 | 0.06 | 0.64 | 8.7403202 | 8.7941807 | 8.7253307 | 0 |
| 1732492620 | 8.7100712 | 0 | 0.00 | 8.7100712 | 8.7100712 | 8.7100712 | 0 |
| 1732406220 | 8.7100712 | -0 | -0.02 | 8.7118956 | 8.7118956 | 8.7095974 | 0 |
| 1732319820 | 8.7118956 | -0.06 | -0.72 | 8.776273 | 8.7921392 | 8.69046 | 0 |
| 1732233420 | 8.77519 | -0.03 | -0.37 | 8.80718 | 8.82248 | 8.7710791 | 0 |
| 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 |
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
