Hot Features
プレミアム
Swiss Franc vs Israeli New Shekel (CHFILS)
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 | 0.1021307 | 2.84700337178 | 3.5873052 | 3.6966256 | 3.5787517 | 0 | 0 | FX |
| 4 | -0.0492979 | -1.31857207914 | 3.7387338 | 3.7463684 | 3.5706999 | 0 | 0 | FX |
| 12 | -0.2818538 | -7.09728630475 | 3.9712897 | 3.9929308 | 3.5706999 | 0 | 0 | FX |
| 26 | -0.3337652 | -8.29601085563 | 4.0232011 | 4.0982391 | 3.5706999 | 0 | 0 | FX |
| 52 | -0.5704488 | -13.3911793434 | 4.2598847 | 4.4932564 | 3.5706999 | 0 | 0 | FX |
| 156 | -0.3279457 | -8.16317025995 | 4.0173816 | 4.6151081 | 3.5706999 | 0 | 0 | FX |
| 260 | 0.0731418 | 2.02256226893 | 3.6162941 | 4.6151081 | 3.2722796 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 3.6894359 | 0 | 0.00 | 3.6894359 | 3.6894359 | 3.6894359 | 0 |
| 1780790220 | 3.6894359 | 0 | 0.00 | 3.6894359 | 3.6894359 | 3.6894359 | 0 |
| 1780703820 | 3.6894359 | 0.02 | 0.55 | 3.6821494 | 3.6966256 | 3.6691066 | 0 |
| 1780617420 | 3.6691066 | 0.03 | 0.94 | 3.6360991 | 3.6785494 | 3.6246841 | 0 |
| 1780531020 | 3.6349471 | 0.02 | 0.49 | 3.6122548 | 3.6445515 | 3.6122548 | 0 |
| 1780444620 | 3.6172808 | 0.03 | 0.94 | 3.5906373 | 3.6359007 | 3.5794711 | 0 |
| 1780358220 | 3.5836847 | -0 | -0.01 | 3.5873052 | 3.5966015 | 3.5787517 | 0 |
| 1780271820 | 3.5840911 | 0 | 0.00 | 3.5840911 | 3.5840911 | 3.5840911 | 0 |
| 1780185420 | 3.5840911 | 0 | 0.00 | 3.5840911 | 3.5840911 | 3.5840911 | 0 |
| 1780099020 | 3.5840911 | -0.02 | -0.45 | 3.6003876 | 3.611508 | 3.5706999 | 0 |
| 1780012620 | 3.6004056 | 0.01 | 0.15 | 3.5876089 | 3.6004056 | 3.5817962 | 0 |
| 1779926220 | 3.5950455 | -0.02 | -0.60 | 3.6139248 | 3.6194968 | 3.5924631 | 0 |
| 1779839820 | 3.6168669 | -0.06 | -1.69 | 3.6760285 | 3.6817717 | 3.6168343 | 0 |
| 1779753420 | 3.6791997 | 0 | 0.02 | 3.6926411 | 3.7009854 | 3.6786318 | 0 |
| 1779667020 | 3.6786318 | 0 | 0.00 | 3.6786318 | 3.6786318 | 3.6786318 | 0 |
| 1779580620 | 3.6786318 | 0 | 0.00 | 3.6786318 | 3.6786318 | 3.6786318 | 0 |
| 1779494220 | 3.6786318 | -0.01 | -0.40 | 3.6894179 | 3.693444 | 3.6738467 | 0 |
| 1779407820 | 3.693444 | 0.01 | 0.18 | 3.6899557 | 3.7061364 | 3.6812998 | 0 |
| 1779321420 | 3.6869415 | -0.02 | -0.49 | 3.7032388 | 3.708462 | 3.6776609 | 0 |
| 1779235020 | 3.705191 | 0.01 | 0.28 | 3.6889923 | 3.7132135 | 3.6849758 | 0 |
| 1779148620 | 3.6950131 | -0.02 | -0.47 | 3.7186183 | 3.7270875 | 3.6876911 | 0 |
| 1779062220 | 3.7123873 | 0 | 0.00 | 3.7123873 | 3.7123873 | 3.7123873 | 0 |
| 1778975820 | 3.7123873 | 0 | 0.00 | 3.7123873 | 3.7123873 | 3.7123873 | 0 |
| 1778889420 | 3.7123873 | 0.01 | 0.29 | 3.7023578 | 3.7197075 | 3.7016159 | 0 |
| 1778803020 | 3.7017293 | -0.02 | -0.54 | 3.7141285 | 3.7249107 | 3.7017293 | 0 |
| 1778716620 | 3.7217594 | -0.01 | -0.21 | 3.7286289 | 3.7297219 | 3.7097763 | 0 |
| 1778630220 | 3.7296173 | -0 | -0.11 | 3.7295373 | 3.7366328 | 3.7189538 | 0 |
| 1778543820 | 3.7338917 | 0 | 0.05 | 3.7387338 | 3.7463684 | 3.7236777 | 0 |
| 1778457420 | 3.7321755 | 0 | 0.00 | 3.7321755 | 3.7321755 | 3.7321755 | 0 |
| 1778370960 | 3.7321755 | 0 | 0.00 | 3.7321755 | 3.7321755 | 3.7321755 | 0 |
| 1778284620 | 3.7321755 | -0 | -0.09 | 3.7362623 | 3.7409376 | 3.7262201 | 0 |
| 1778198220 | 3.7355379 | 0.01 | 0.23 | 3.7338656 | 3.7559781 | 3.7245565 | 0 |
| 1778111820 | 3.7269903 | -0.03 | -0.76 | 3.7511624 | 3.7668973 | 3.7203898 | 0 |
| 1778025420 | 3.7556454 | -0 | -0.05 | 3.7694243 | 3.7745185 | 3.7466727 | 0 |
| 1777939020 | 3.757468 | -0.02 | -0.59 | 3.7801679 | 3.7903674 | 3.7564328 | 0 |
| 1777852620 | 3.7798592 | 0 | 0.00 | 3.7798592 | 3.7798592 | 3.7798592 | 0 |
| 1777766220 | 3.7798592 | 0 | 0.00 | 3.7798592 | 3.7798592 | 3.7798592 | 0 |
| 1777679820 | 3.7798592 | 0.01 | 0.13 | 3.765682 | 3.7854027 | 3.7619777 | 0 |
| 1777593420 | 3.7748371 | 0.01 | 0.29 | 3.7913902 | 3.7932558 | 3.7534468 | 0 |
| 1777507020 | 3.7640004 | 0.02 | 0.47 | 3.754149 | 3.7661137 | 3.7397338 | 0 |
| 1777420620 | 3.7465145 | -0.05 | -1.25 | 3.788781 | 3.79516 | 3.7380831 | 0 |
| 1777334220 | 3.7940311 | -0.01 | -0.21 | 3.7942671 | 3.8140053 | 3.7928835 | 0 |
| 1777247820 | 3.8018996 | 0 | 0.00 | 3.8018996 | 3.8018996 | 3.8018996 | 0 |
| 1777161420 | 3.8018996 | 0 | 0.00 | 3.8018996 | 3.8018996 | 3.8018996 | 0 |
| 1777075020 | 3.8018996 | -0.01 | -0.25 | 3.8184746 | 3.8222208 | 3.7892197 | 0 |
| 1776988620 | 3.8114506 | -0.02 | -0.50 | 3.8204385 | 3.8387141 | 3.798931 | 0 |
| 1776902220 | 3.8304461 | -0.02 | -0.61 | 3.850868 | 3.8569763 | 3.8233601 | 0 |
| 1776815820 | 3.8540911 | 0.01 | 0.38 | 3.8225142 | 3.8581063 | 3.8221708 | 0 |
| 1776729420 | 3.8396814 | 0.04 | 1.03 | 3.814313 | 3.8457501 | 3.8005714 | 0 |
| 1776642960 | 3.8005714 | 0 | 0.00 | 3.8005714 | 3.8005714 | 3.8005714 | 0 |
| 1776556560 | 3.8005714 | 0 | 0.00 | 3.8005714 | 3.8005714 | 3.8005714 | 0 |
| 1776470220 | 3.8005714 | -0.02 | -0.58 | 3.8333119 | 3.8279411 | 3.7902811 | 0 |
| 1776383820 | 3.8227479 | -0.01 | -0.34 | 3.8333119 | 3.8376728 | 3.8131235 | 0 |
| 1776297420 | 3.8357654 | -0.02 | -0.62 | 3.8609616 | 3.8637146 | 3.8321049 | 0 |
| 1776211020 | 3.8598857 | -0.01 | -0.19 | 3.8745698 | 3.8877328 | 3.8566756 | 0 |
| 1776124620 | 3.8672546 | 0.02 | 0.56 | 3.8554285 | 3.8797418 | 3.8457375 | 0 |
| 1776038220 | 3.8457375 | 0 | 0.00 | 3.8457375 | 3.8457375 | 3.8457375 | 0 |
| 1775951820 | 3.8457375 | 0 | 0.00 | 3.8457375 | 3.8457375 | 3.8457375 | 0 |
| 1775865420 | 3.8457375 | -0.03 | -0.89 | 3.867166 | 3.8804516 | 3.8395497 | 0 |
| 1775779020 | 3.8804516 | -0.04 | -0.92 | 3.9083089 | 3.9165546 | 3.8774503 | 0 |
| 1775692620 | 3.9165546 | -0.04 | -1.00 | 3.930525 | 3.9560911 | 3.8985901 | 0 |
| 1775606220 | 3.9560911 | 0.01 | 0.31 | 3.9442148 | 3.9560911 | 3.9245565 | 0 |
| 1775519820 | 3.943964 | 0.03 | 0.76 | 3.9259615 | 3.9495223 | 3.9117863 | 0 |
| 1775433420 | 3.9142164 | 0 | 0.00 | 3.9142164 | 3.9142164 | 3.9142164 | 0 |
| 1775347020 | 3.9142164 | 0 | 0.00 | 3.9142164 | 3.9142164 | 3.9142164 | 0 |
| 1775260620 | 3.9142164 | 0 | 0.05 | 3.9251488 | 3.9335087 | 3.9042207 | 0 |
| 1775174220 | 3.912235 | -0.04 | -1.12 | 3.9484806 | 3.9564424 | 3.9096603 | 0 |
| 1775087820 | 3.9564424 | 0.01 | 0.18 | 3.9336174 | 3.9606895 | 3.9297436 | 0 |
| 1775001420 | 3.9494888 | -0.01 | -0.19 | 3.973357 | 3.973357 | 3.9271073 | 0 |
| 1774915020 | 3.9571397 | 0.02 | 0.52 | 3.9431408 | 3.9664831 | 3.9293033 | 0 |
| 1774828620 | 3.9368126 | 0 | 0.00 | 3.9368126 | 3.9368126 | 3.9368126 | 0 |
| 1774742220 | 3.9368126 | 0 | 0.00 | 3.9368126 | 3.9368126 | 3.9368126 | 0 |
| 1774655820 | 3.9368126 | -0 | -0.00 | 3.9341274 | 3.9688045 | 3.9330312 | 0 |
| 1774569420 | 3.9369652 | 0 | 0.05 | 3.9374739 | 3.9537326 | 3.9270229 | 0 |
| 1774483020 | 3.9351229 | -0.01 | -0.35 | 3.9559319 | 3.9618191 | 3.9331838 | 0 |
| 1774396620 | 3.9488164 | -0.01 | -0.16 | 3.955485 | 3.9748347 | 3.9399646 | 0 |
| 1774310220 | 3.9549998 | 0.01 | 0.37 | 3.9731255 | 3.9929308 | 3.931891 | 0 |
| 1774223820 | 3.9403396 | 0 | 0.00 | 3.9403396 | 3.9403396 | 3.9403396 | 0 |
| 1774137420 | 3.9403396 | 0 | 0.00 | 3.9403396 | 3.9403396 | 3.9403396 | 0 |
| 1774051020 | 3.9403396 | -0.01 | -0.16 | 3.934422 | 3.9585337 | 3.919334 | 0 |
| 1773964620 | 3.9466434 | 0.02 | 0.58 | 3.9289115 | 3.9580728 | 3.9136192 | 0 |
| 1773878220 | 3.9239897 | -0.02 | -0.54 | 3.936893 | 3.9451024 | 3.9158782 | 0 |
| 1773791820 | 3.9451024 | -0.01 | -0.34 | 3.9611788 | 3.9760999 | 3.9330122 | 0 |
| 1773705420 | 3.9584622 | -0.02 | -0.57 | 3.9712897 | 3.9812607 | 3.9549093 | 0 |
| 1773619020 | 3.9812607 | 0 | 0.00 | 3.9812607 | 3.9812607 | 3.9812607 | 0 |
| 1773532620 | 3.9812607 | 0 | 0.00 | 3.9812607 | 3.9812607 | 3.9812607 | 0 |
| 1773446220 | 3.9812607 | -0.01 | -0.31 | 3.9888589 | 4.0008378 | 3.9637029 | 0 |
| 1773359820 | 3.9935877 | 0.01 | 0.15 | 3.9811139 | 4.0054083 | 3.978438 | 0 |
| 1773273420 | 3.9875471 | 0.02 | 0.46 | 3.9564577 | 3.9982527 | 3.9566103 | 0 |
| 1773187020 | 3.9694704 | -0.01 | -0.35 | 3.9764153 | 3.9915065 | 3.9621987 | 0 |
| 1773100620 | 3.9834477 | 0.02 | 0.40 | 4.0059194 | 4.0059194 | 3.9677272 | 0 |
| 1773014220 | 3.9677272 | 0 | 0.00 | 3.9677272 | 3.9677272 | 3.9677272 | 0 |
| 1772927760 | 3.9677272 | 0 | 0.00 | 3.9677272 | 3.9677272 | 3.9677272 | 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。
