Hot Features
プレミアム
Swiss Franc vs Indonesian Rupiah (CHFIDR)
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 | 44.989 | 0.203264797071 | 22133.198 | 22304.816 | 21994.356 | 0 | 0 | FX |
| 4 | -483.16 | -2.13208861768 | 22661.347 | 22984.167 | 21977.012 | 0 | 0 | FX |
| 12 | 626.54 | 2.90715600529 | 21551.647 | 22984.167 | 21344.74 | 0 | 0 | FX |
| 26 | 1147.793 | 5.45778172297 | 21030.394 | 22984.167 | 20967.54 | 0 | 0 | FX |
| 52 | 1755.351 | 8.59504037539 | 20422.836 | 22984.167 | 19924.684 | 0 | 0 | FX |
| 156 | 5386.851 | 32.0811339848 | 16791.336 | 22984.167 | 16692.953 | 0 | 0 | FX |
| 260 | 6418.767 | 40.7297159413 | 15759.42 | 22984.167 | 14544.423 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782863820 | 22192.41 | -34.63 | -0.16 | 22197.185 | 22263.819 | 22075.805 | 0 |
| 1782777420 | 22227.036 | 211.08 | 0.96 | 22025.757 | 22293.498 | 22023.265 | 0 |
| 1782691020 | 22015.959 | -107.17 | -0.48 | 22015.959 | 22123.131 | 22015.959 | 0 |
| 1782604620 | 22123.131 | 0 | 0.00 | 22123.131 | 22123.131 | 22123.131 | 0 |
| 1782518220 | 22123.131 | -77.99 | -0.35 | 22214.245 | 22208.067 | 21994.356 | 0 |
| 1782431820 | 22201.119 | 66.54 | 0.30 | 22152.615 | 22272.189 | 22067.65 | 0 |
| 1782345420 | 22134.577 | -0.12 | -0.00 | 22133.198 | 22171.344 | 22071.138 | 0 |
| 1782259020 | 22134.701 | 44.08 | 0.20 | 22092.002 | 22200.815 | 22028.878 | 0 |
| 1782172620 | 22090.616 | 63.15 | 0.29 | 22029.146 | 22146.564 | 22011.673 | 0 |
| 1782086220 | 22027.467 | -8.54 | -0.04 | 22045.762 | 22045.762 | 22026.229 | 0 |
| 1781999820 | 22036.01 | 0 | 0.00 | 22036.01 | 22036.01 | 22036.01 | 0 |
| 1781913420 | 22036.01 | -161.09 | -0.73 | 22186.234 | 22283.9 | 22003.7 | 0 |
| 1781827020 | 22197.099 | -189.95 | -0.85 | 22401.035 | 22439.819 | 21977.012 | 0 |
| 1781740620 | 22387.051 | 23.67 | 0.11 | 22363.19 | 22503.441 | 22254.961 | 0 |
| 1781654220 | 22363.379 | 56.27 | 0.25 | 22303.05 | 22517.404 | 22255.591 | 0 |
| 1781567820 | 22307.111 | -83.59 | -0.37 | 22405.242 | 22501.12 | 22243.702 | 0 |
| 1781481420 | 22390.7 | 85.72 | 0.38 | 22390.7 | 22390.7 | 22304.98 | 0 |
| 1781395020 | 22304.98 | 0 | 0.00 | 22304.98 | 22304.98 | 22304.98 | 0 |
| 1781308620 | 22304.98 | -245.11 | -1.09 | 22546.769 | 22537.793 | 22036.883 | 0 |
| 1781222220 | 22550.092 | -33.5 | -0.15 | 22396.559 | 22643.432 | 22450.124 | 0 |
| 1781135820 | 22583.592 | 15.22 | 0.07 | 22551.264 | 22758.765 | 22302.014 | 0 |
| 1781049420 | 22568.375 | -215.04 | -0.94 | 22794.578 | 22809.129 | 22307.701 | 0 |
| 1780963020 | 22783.414 | 145.17 | 0.64 | 22644.754 | 22847.746 | 22718.045 | 0 |
| 1780876620 | 22638.241 | -88.62 | -0.39 | 22665.001 | 22726.861 | 22637.246 | 0 |
| 1780790220 | 22726.861 | 0 | 0.00 | 22726.861 | 22726.861 | 22726.861 | 0 |
| 1780703820 | 22726.861 | -158.38 | -0.69 | 22877.85 | 22984.167 | 22704.671 | 0 |
| 1780617420 | 22885.236 | 108.31 | 0.48 | 22780.084 | 22921.234 | 22717.61 | 0 |
| 1780531020 | 22776.924 | 117.11 | 0.52 | 22660.341 | 22846.885 | 22635.297 | 0 |
| 1780444620 | 22659.817 | -66.13 | -0.29 | 22725.827 | 22817.25 | 22640.456 | 0 |
| 1780358220 | 22725.943 | -83.08 | -0.36 | 22790.828 | 22797.239 | 22531.631 | 0 |
| 1780271820 | 22809.026 | -10.99 | -0.05 | 22809.026 | 22820.02 | 22809.026 | 0 |
| 1780185420 | 22820.02 | 0 | 0.00 | 22820.02 | 22820.02 | 22820.02 | 0 |
| 1780099020 | 22820.02 | 50.5 | 0.22 | 22756.528 | 22880.921 | 22677.045 | 0 |
| 1780012620 | 22769.517 | 200.99 | 0.89 | 22619.067 | 22800.816 | 22578.617 | 0 |
| 1779926220 | 22568.527 | -166.56 | -0.73 | 22732.627 | 22761.664 | 22550.022 | 0 |
| 1779839820 | 22735.088 | 34.5 | 0.15 | 22692.445 | 22824.109 | 22627.054 | 0 |
| 1779753420 | 22700.587 | 65.86 | 0.29 | 22618.53 | 22719.094 | 22534.995 | 0 |
| 1779667020 | 22634.729 | 88.84 | 0.39 | 22634.729 | 22634.729 | 22545.889 | 0 |
| 1779580620 | 22545.889 | 0 | 0.00 | 22545.889 | 22545.889 | 22545.889 | 0 |
| 1779494220 | 22545.889 | 64.75 | 0.29 | 22500.953 | 22578.05 | 22440.52 | 0 |
| 1779407820 | 22481.137 | -46.99 | -0.21 | 22523.344 | 22511.044 | 22374.76 | 0 |
| 1779321420 | 22528.123 | -21.5 | -0.10 | 22545.552 | 22550.469 | 22216.092 | 0 |
| 1779235020 | 22549.622 | -16.22 | -0.07 | 22571.639 | 22587.111 | 22419.161 | 0 |
| 1779148620 | 22565.841 | 213.89 | 0.96 | 22357.651 | 22615.878 | 22384.865 | 0 |
| 1779062220 | 22351.954 | -23.49 | -0.10 | 22351.954 | 22375.444 | 22351.954 | 0 |
| 1778975820 | 22375.444 | 0 | 0.00 | 22375.444 | 22375.444 | 22375.444 | 0 |
| 1778889420 | 22375.444 | -45.68 | -0.20 | 22416.886 | 22448.207 | 22274.746 | 0 |
| 1778803020 | 22421.12 | 20.1 | 0.09 | 22403.812 | 22483.199 | 22298.828 | 0 |
| 1778716620 | 22401.023 | -86.81 | -0.39 | 22493.193 | 22454.946 | 22325.099 | 0 |
| 1778630220 | 22487.831 | 95.08 | 0.42 | 22378.511 | 22496.155 | 22376.987 | 0 |
| 1778543820 | 22392.753 | 7.5 | 0.03 | 22327.369 | 22467.025 | 22298.535 | 0 |
| 1778457420 | 22385.255 | 0 | 0.00 | 22385.255 | 22385.255 | 22385.255 | 0 |
| 1778371020 | 22385.255 | 0 | 0.00 | 22385.255 | 22385.255 | 22385.255 | 0 |
| 1778284620 | 22385.255 | 155.17 | 0.70 | 22221.225 | 22385.976 | 22256.153 | 0 |
| 1778198220 | 22230.082 | -5.59 | -0.03 | 22236.06 | 22321.371 | 22217.653 | 0 |
| 1778111820 | 22235.675 | 16.16 | 0.07 | 22261.599 | 22342.194 | 22206.839 | 0 |
| 1778025420 | 22219.519 | 37.19 | 0.17 | 22174.193 | 22277.546 | 22150.235 | 0 |
| 1777939020 | 22182.331 | 5.86 | 0.03 | 22193.627 | 22275.976 | 21983.58 | 0 |
| 1777852620 | 22176.471 | 0 | 0.00 | 22176.471 | 22176.471 | 22176.471 | 0 |
| 1777766220 | 22176.471 | 0 | 0.00 | 22176.471 | 22176.471 | 22176.471 | 0 |
| 1777679820 | 22176.471 | 15.1 | 0.07 | 22155.983 | 22237.056 | 22143.203 | 0 |
| 1777593420 | 22161.37 | 230.4 | 1.05 | 21950.664 | 22217.854 | 21909.47 | 0 |
| 1777507020 | 21930.966 | 70.32 | 0.32 | 21860.644 | 22049.467 | 21837.42 | 0 |
| 1777420620 | 21860.644 | -69.43 | -0.32 | 21935.377 | 21950.83 | 21807.563 | 0 |
| 1777334220 | 21930.07 | -6.92 | -0.03 | 21943.402 | 22015.239 | 21887.969 | 0 |
| 1777247820 | 21936.985 | -48.26 | -0.22 | 21936.985 | 21985.243 | 21936.985 | 0 |
| 1777161420 | 21985.243 | 0 | 0.00 | 21985.243 | 21985.243 | 21985.243 | 0 |
| 1777075020 | 21985.243 | -59.52 | -0.27 | 22049.667 | 22058.265 | 21851.428 | 0 |
| 1776988620 | 22044.76 | 100.07 | 0.46 | 21939.799 | 22075.375 | 21970.394 | 0 |
| 1776902220 | 21944.692 | 1.28 | 0.01 | 21975.204 | 22065.025 | 21928.424 | 0 |
| 1776815820 | 21943.413 | -72.47 | -0.33 | 22005.138 | 22035.998 | 21931.774 | 0 |
| 1776729420 | 22015.884 | 87.84 | 0.40 | 21885.833 | 22081.887 | 21898.273 | 0 |
| 1776642960 | 21928.044 | 0 | 0.00 | 21928.044 | 21928.044 | 21928.044 | 0 |
| 1776556560 | 21928.044 | 9.89 | 0.05 | 21928.044 | 21928.044 | 21928.044 | 0 |
| 1776470220 | 21918.158 | 45.09 | 0.21 | 21868.596 | 22042.083 | 21719.624 | 0 |
| 1776383820 | 21873.064 | -75.75 | -0.35 | 21951.625 | 21962.844 | 21851.237 | 0 |
| 1776297420 | 21948.816 | 10.52 | 0.05 | 21932.395 | 21993.784 | 21897.409 | 0 |
| 1776211020 | 21938.292 | 73.58 | 0.34 | 21873.224 | 21991.912 | 21858.419 | 0 |
| 1776124620 | 21864.709 | 315.95 | 1.47 | 21560.315 | 21871.991 | 21602.852 | 0 |
| 1776038220 | 21548.762 | -107.11 | -0.49 | 21548.762 | 21655.874 | 21548.762 | 0 |
| 1775951820 | 21655.874 | 0 | 0.00 | 21655.874 | 21655.874 | 21655.874 | 0 |
| 1775865420 | 21655.874 | 68.47 | 0.32 | 21571.303 | 21751.814 | 21592.399 | 0 |
| 1775779020 | 21587.401 | 81.28 | 0.38 | 21494.034 | 21670.12 | 21495.823 | 0 |
| 1775692620 | 21506.123 | 136.02 | 0.64 | 21551.647 | 21614.597 | 21344.74 | 0 |
| 1775606220 | 21370.103 | 34.32 | 0.16 | 21324.984 | 21435.112 | 21291.45 | 0 |
| 1775519820 | 21335.78 | 118.55 | 0.56 | 21221.864 | 21383.13 | 21267.324 | 0 |
| 1775433420 | 21217.228 | -18.56 | -0.09 | 21217.228 | 21235.786 | 21217.228 | 0 |
| 1775347020 | 21235.786 | 0 | 0.00 | 21235.786 | 21235.786 | 21235.786 | 0 |
| 1775260620 | 21235.786 | -12.79 | -0.06 | 21249.535 | 21339.729 | 21179.74 | 0 |
| 1775174220 | 21248.574 | -88.03 | -0.41 | 21334.996 | 21400.975 | 21220.611 | 0 |
| 1775087820 | 21336.608 | 127.16 | 0.60 | 21252.264 | 21437.539 | 21183.105 | 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。
