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 | -0.0060668 | -0.162531936154 | 3.7326818 | 3.787065 | 3.708736 | 0 | 0 | FX |
| 4 | 0.0596157 | 1.62573524353 | 3.6669993 | 3.787065 | 3.6310776 | 0 | 0 | FX |
| 12 | -0.087698 | -2.29918205454 | 3.814313 | 3.858859 | 3.5706999 | 0 | 0 | FX |
| 26 | -0.2232349 | -5.65173122148 | 3.9498499 | 4.0982391 | 3.5706999 | 0 | 0 | FX |
| 52 | -0.4560319 | -10.9029499956 | 4.1826469 | 4.2876317 | 3.5706999 | 0 | 0 | FX |
| 156 | -0.462913 | -11.0492876525 | 4.189528 | 4.6151081 | 3.5706999 | 0 | 0 | FX |
| 260 | 0.137288 | 3.82489530767 | 3.589327 | 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 |
|---|---|---|---|---|---|---|---|
| 1783814220 | 3.726615 | 0 | 0.00 | 3.726615 | 3.726615 | 3.726615 | 0 |
| 1783727820 | 3.726615 | -0.01 | -0.28 | 3.7433822 | 3.7449981 | 3.7165881 | 0 |
| 1783641420 | 3.7369562 | -0.02 | -0.63 | 3.7681452 | 3.7700693 | 3.7360969 | 0 |
| 1783555020 | 3.7607529 | -0.01 | -0.18 | 3.7622782 | 3.787065 | 3.750927 | 0 |
| 1783468620 | 3.7674372 | 0.05 | 1.37 | 3.7211524 | 3.7689338 | 3.7150608 | 0 |
| 1783382220 | 3.7164465 | -0.02 | -0.43 | 3.7270178 | 3.7436701 | 3.708736 | 0 |
| 1783295820 | 3.7326818 | 0 | 0.00 | 3.7326818 | 3.7326818 | 3.7326818 | 0 |
| 1783209360 | 3.7326818 | 0 | 0.00 | 3.7326818 | 3.7326818 | 3.7326818 | 0 |
| 1783123020 | 3.7326818 | 0.01 | 0.19 | 3.7328489 | 3.7377957 | 3.7255304 | 0 |
| 1783036620 | 3.7255304 | 0.03 | 0.87 | 3.6984827 | 3.7342796 | 3.6935543 | 0 |
| 1782950220 | 3.6935543 | -0 | -0.00 | 3.6813906 | 3.6946477 | 3.6696086 | 0 |
| 1782863820 | 3.6936663 | -0 | -0.04 | 3.6863101 | 3.6966265 | 3.6685842 | 0 |
| 1782777420 | 3.6951533 | -0.01 | -0.40 | 3.7066735 | 3.7103281 | 3.6785537 | 0 |
| 1782691020 | 3.7101508 | 0 | 0.00 | 3.7101508 | 3.7101508 | 3.7101508 | 0 |
| 1782604620 | 3.7101508 | 0 | 0.00 | 3.7101508 | 3.7101508 | 3.7101508 | 0 |
| 1782518220 | 3.7101508 | 0.03 | 0.75 | 3.6998652 | 3.7233199 | 3.6825097 | 0 |
| 1782431820 | 3.6825097 | 0.01 | 0.24 | 3.6712122 | 3.68736 | 3.654467 | 0 |
| 1782345420 | 3.6738432 | -0.03 | -0.73 | 3.6946466 | 3.7008738 | 3.6683608 | 0 |
| 1782259020 | 3.7008738 | 0.03 | 0.73 | 3.6870941 | 3.7105074 | 3.6742302 | 0 |
| 1782172620 | 3.6742302 | 0.01 | 0.38 | 3.6612697 | 3.682904 | 3.6537176 | 0 |
| 1782086220 | 3.6604495 | 0 | 0.00 | 3.6604495 | 3.6604495 | 3.6604495 | 0 |
| 1781999820 | 3.6604495 | 0 | 0.00 | 3.6604495 | 3.6604495 | 3.6604495 | 0 |
| 1781913420 | 3.6604495 | -0 | -0.09 | 3.6561514 | 3.6767894 | 3.6494007 | 0 |
| 1781827020 | 3.663752 | -0.03 | -0.76 | 3.6757504 | 3.6916515 | 3.6480422 | 0 |
| 1781740620 | 3.6916515 | 0.01 | 0.36 | 3.685463 | 3.695145 | 3.6770675 | 0 |
| 1781654220 | 3.6784204 | 0.02 | 0.45 | 3.6621045 | 3.6784204 | 3.6526295 | 0 |
| 1781567820 | 3.6618411 | -0.01 | -0.14 | 3.6666792 | 3.6756749 | 3.6310776 | 0 |
| 1781481420 | 3.6669993 | 0 | 0.00 | 3.6669993 | 3.6669993 | 3.6669993 | 0 |
| 1781395020 | 3.6669993 | 0 | 0.00 | 3.6669993 | 3.6669993 | 3.6669993 | 0 |
| 1781308620 | 3.6669993 | -0.04 | -0.98 | 3.6937961 | 3.7031562 | 3.6585365 | 0 |
| 1781222220 | 3.7031562 | -0.02 | -0.46 | 3.7223474 | 3.7282428 | 3.6898499 | 0 |
| 1781135820 | 3.7202709 | 0.02 | 0.64 | 3.7120529 | 3.7355335 | 3.6966673 | 0 |
| 1781049420 | 3.6966673 | 0.02 | 0.58 | 3.6725576 | 3.704866 | 3.6718357 | 0 |
| 1780963020 | 3.6755301 | -0.01 | -0.38 | 3.7311981 | 3.7470817 | 3.6567876 | 0 |
| 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 |
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。
