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 | -82.165 | -0.360230200097 | 22809.026 | 22984.167 | 22531.631 | 0 | 0 | FX |
| 4 | 403.941 | 1.80953477412 | 22322.92 | 22984.167 | 22216.359 | 0 | 0 | FX |
| 12 | 1410.874 | 6.61885372702 | 21315.987 | 22984.167 | 21012.998 | 0 | 0 | FX |
| 26 | 1978.385 | 9.53508585402 | 20748.476 | 22984.167 | 20633.548 | 0 | 0 | FX |
| 52 | 2880.909 | 14.5163557788 | 19845.952 | 22984.167 | 19423.712 | 0 | 0 | FX |
| 156 | 6323.678 | 38.5515299073 | 16403.183 | 22984.167 | 16321.143 | 0 | 0 | FX |
| 260 | 6900.191 | 43.5985017695 | 15826.67 | 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 |
|---|---|---|---|---|---|---|---|
| 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 | 22661.347 | 22826.514 | 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 | 41.31 | 0.18 | 22692.445 | 22823.989 | 22627.054 | 0 |
| 1779753420 | 22693.778 | 59.05 | 0.26 | 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 | 22502.351 | 22579.631 | 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 | 22216.359 | 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 | 69.83 | 0.31 | 22327.369 | 22467.025 | 22298.535 | 0 |
| 1778457420 | 22322.92 | -62.34 | -0.28 | 22322.92 | 22385.255 | 22322.92 | 0 |
| 1778370960 | 22385.255 | 0 | 0.00 | 22385.255 | 22385.255 | 22385.255 | 0 |
| 1778284620 | 22385.255 | 155.17 | 0.70 | 22221.225 | 22385.976 | 22257.119 | 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 | 22275.575 | 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 | -47.28 | -0.22 | 21936.985 | 21985.243 | 21936.985 | 0 |
| 1777161420 | 21984.263 | 0 | 0.00 | 21984.263 | 21984.263 | 21984.263 | 0 |
| 1777075020 | 21984.263 | -60.5 | -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 | 21951.625 | 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 | 21989.219 | 21859.887 | 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 |
| 1775001420 | 21209.447 | -39.03 | -0.18 | 21237.456 | 21331.957 | 21092.941 | 0 |
| 1774915020 | 21248.476 | -32.59 | -0.15 | 21214.868 | 21336.82 | 21212.348 | 0 |
| 1774828620 | 21281.062 | 0 | 0.00 | 21281.062 | 21281.062 | 21281.062 | 0 |
| 1774742220 | 21281.062 | 0 | 0.00 | 21281.062 | 21281.062 | 21281.062 | 0 |
| 1774655820 | 21281.062 | -30.45 | -0.14 | 21291.417 | 21352.205 | 21231.664 | 0 |
| 1774569420 | 21311.516 | -102.53 | -0.48 | 21296.822 | 21400.095 | 21255.653 | 0 |
| 1774483020 | 21414.045 | -12.85 | -0.06 | 21439.134 | 21557.62 | 21231.162 | 0 |
| 1774396620 | 21426.894 | -24.02 | -0.11 | 21414.697 | 21507.767 | 21338.512 | 0 |
| 1774310220 | 21450.915 | -79.35 | -0.37 | 21542.327 | 21616.597 | 21409.355 | 0 |
| 1774223820 | 21530.262 | 0 | 0.00 | 21530.262 | 21530.262 | 21530.262 | 0 |
| 1774137420 | 21530.262 | 0 | 0.00 | 21530.262 | 21530.262 | 21530.262 | 0 |
| 1774051020 | 21530.262 | 112.06 | 0.52 | 21421.596 | 21566.323 | 21425.721 | 0 |
| 1773964620 | 21418.201 | -86.88 | -0.40 | 21508.741 | 21485.285 | 21012.998 | 0 |
| 1773878220 | 21505.077 | -129.08 | -0.60 | 21616.766 | 21606.577 | 21401.777 | 0 |
| 1773791820 | 21634.161 | 105.85 | 0.49 | 21514.54 | 21634.37 | 21466.935 | 0 |
| 1773705420 | 21528.31 | 212.32 | 1.00 | 21488.074 | 21594.46 | 21450.462 | 0 |
| 1773619020 | 21315.987 | 0 | 0.00 | 21315.987 | 21315.987 | 21315.987 | 0 |
| 1773532620 | 21315.987 | 0 | 0.00 | 21315.987 | 21315.987 | 21315.987 | 0 |
| 1773446220 | 21315.987 | -209.89 | -0.98 | 21548.006 | 21553.315 | 21284.627 | 0 |
| 1773359820 | 21525.873 | -81.06 | -0.38 | 21599.468 | 21669.215 | 21460.216 | 0 |
| 1773273420 | 21606.928 | -43.26 | -0.20 | 21662.008 | 21783.333 | 21599.252 | 0 |
| 1773187020 | 21650.186 | -60.39 | -0.28 | 21709.152 | 21811.905 | 21609.399 | 0 |
| 1773100620 | 21710.577 | -116.15 | -0.53 | 21678.344 | 21810.765 | 21621.332 | 0 |
| 1773014220 | 21826.728 | 0 | 0.00 | 21826.728 | 21826.728 | 21826.728 | 0 |
| 1772927760 | 21826.728 | 0 | 0.00 | 21826.728 | 21826.728 | 21826.728 | 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。
