Hot Features
プレミアム
Swiss Franc vs Indian Rupee (CHFINR)
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 | -0.412278 | -0.426445804705 | 96.677701 | 96.630899 | 94.886405 | 0 | 0 | FX |
| 4 | 1.314649 | 1.38455848712 | 94.950774 | 97.048873 | 94.622846 | 0 | 0 | FX |
| 12 | 1.99743 | 2.11888461442 | 94.267993 | 97.048873 | 93.666778 | 0 | 0 | FX |
| 26 | -0.315197 | -0.326356364248 | 96.58062 | 100.19858 | 93.666778 | 0 | 0 | FX |
| 52 | 1.924388 | 2.03982074184 | 94.341035 | 100.19858 | 90.692909 | 0 | 0 | FX |
| 156 | 14.928981 | 18.3546029712 | 81.336442 | 100.19858 | 77.03406 | 0 | 0 | FX |
| 260 | 23.675668 | 32.6157155373 | 72.589755 | 100.19858 | 72.578055 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739663820 | 96.265423 | 0 | 0.00 | 96.265423 | 96.265423 | 96.265423 | 0 |
| 1739577420 | 96.265423 | 0.24 | 0.25 | 96.035894 | 96.520476 | 95.984372 | 0 |
| 1739491020 | 96.028445 | 0.89 | 0.93 | 95.153772 | 96.061 | 95.266885 | 0 |
| 1739404620 | 95.142777 | 0.11 | 0.11 | 94.621882 | 95.442827 | 94.919182 | 0 |
| 1739318220 | 95.036802 | -0.96 | -1.00 | 96.007541 | 95.358901 | 94.886405 | 0 |
| 1739231820 | 95.994035 | -0.26 | -0.27 | 96.677701 | 96.630899 | 95.938081 | 0 |
| 1739145420 | 96.25392 | 0 | 0.00 | 96.25392 | 96.25392 | 96.25392 | 0 |
| 1739059020 | 96.25392 | 0 | 0.00 | 96.25392 | 96.25392 | 96.25392 | 0 |
| 1738972620 | 96.25392 | -0.5 | -0.52 | 96.757929 | 96.710274 | 96.202665 | 0 |
| 1738886220 | 96.757277 | -0.13 | -0.13 | 96.89215 | 97.001332 | 96.679277 | 0 |
| 1738799820 | 96.882332 | 0.65 | 0.67 | 96.243531 | 97.048873 | 96.197924 | 0 |
| 1738713420 | 96.236902 | 0.84 | 0.88 | 95.422032 | 96.274019 | 95.366696 | 0 |
| 1738627020 | 95.396054 | -0.4 | -0.42 | 95.805426 | 95.842362 | 94.742832 | 0 |
| 1738540620 | 95.795151 | 0.82 | 0.86 | 95.084413 | 95.942539 | 95.084413 | 0 |
| 1738454220 | 94.978556 | 0 | 0.00 | 94.978556 | 94.978556 | 94.978556 | 0 |
| 1738367820 | 94.978556 | -0.19 | -0.20 | 95.169263 | 95.420879 | 94.96489 | 0 |
| 1738281420 | 95.168103 | -0.42 | -0.44 | 95.57745 | 95.559209 | 95.090649 | 0 |
| 1738195020 | 95.587293 | -0.15 | -0.15 | 95.735587 | 95.857473 | 95.259361 | 0 |
| 1738108620 | 95.734335 | 0.2 | 0.21 | 95.495953 | 95.774528 | 95.392329 | 0 |
| 1738022220 | 95.52988 | 0.37 | 0.39 | 95.308884 | 96.219792 | 95.234782 | 0 |
| 1737935820 | 95.163274 | 0 | 0.00 | 95.163274 | 95.163274 | 95.163274 | 0 |
| 1737849420 | 95.163274 | 0 | 0.00 | 95.163274 | 95.163274 | 95.163274 | 0 |
| 1737763020 | 95.163274 | -0.08 | -0.08 | 95.241722 | 95.490702 | 95.046566 | 0 |
| 1737676620 | 95.242074 | -0.16 | -0.17 | 95.406124 | 95.409848 | 94.904458 | 0 |
| 1737590220 | 95.406191 | 0.06 | 0.07 | 95.343046 | 95.585323 | 95.219207 | 0 |
| 1737503820 | 95.342564 | 0.2 | 0.21 | 95.138793 | 95.520728 | 95.003976 | 0 |
| 1737417420 | 95.140613 | 0.19 | 0.20 | 94.88614 | 95.253424 | 94.622846 | 0 |
| 1737331020 | 94.950774 | 0.32 | 0.34 | 94.950774 | 94.950774 | 94.631472 | 0 |
| 1737244620 | 94.631472 | 0.05 | 0.05 | 94.950774 | 94.950774 | 94.581139 | 0 |
| 1737158220 | 94.581139 | -0.47 | -0.49 | 95.052363 | 95.202006 | 94.561967 | 0 |
| 1737071820 | 95.049431 | 0.29 | 0.30 | 94.757242 | 95.151101 | 94.719071 | 0 |
| 1736985420 | 94.763352 | -0.06 | -0.07 | 94.820518 | 95.134065 | 94.438229 | 0 |
| 1736899020 | 94.826889 | 0.21 | 0.22 | 94.599928 | 94.877631 | 94.369704 | 0 |
| 1736812620 | 94.614963 | 0.56 | 0.60 | 94.447581 | 94.696775 | 94.077917 | 0 |
| 1736726220 | 94.051866 | 0 | 0.00 | 94.051866 | 94.051866 | 94.051866 | 0 |
| 1736639820 | 94.051866 | 0.01 | 0.01 | 94.421428 | 94.421428 | 94.04185 | 0 |
| 1736553420 | 94.04185 | -0.15 | -0.16 | 94.210467 | 94.204578 | 93.666778 | 0 |
| 1736467020 | 94.192676 | -0.1 | -0.11 | 94.29406 | 94.400937 | 94.056267 | 0 |
| 1736380620 | 94.294805 | -0.05 | -0.06 | 94.343072 | 94.444119 | 94.104115 | 0 |
| 1736294220 | 94.349069 | -0.34 | -0.36 | 94.692148 | 94.986885 | 94.258836 | 0 |
| 1736207820 | 94.693052 | 0.32 | 0.34 | 94.173505 | 95.07609 | 94.173505 | 0 |
| 1736121420 | 94.375233 | 0 | 0.00 | 94.32933 | 94.375233 | 94.32933 | 0 |
| 1736035020 | 94.375233 | 0.21 | 0.22 | 94.32933 | 94.375233 | 94.164136 | 0 |
| 1735948620 | 94.164136 | 0.09 | 0.09 | 94.083036 | 94.431988 | 94.003096 | 0 |
| 1735862220 | 94.077696 | -0.2 | -0.21 | 94.378382 | 94.852451 | 93.868153 | 0 |
| 1735775820 | 94.274796 | -0.38 | -0.40 | 94.274796 | 94.274796 | 94.274796 | 0 |
| 1735689420 | 94.651063 | 0 | 0.00 | 94.651063 | 94.651063 | 94.651063 | 0 |
| 1735603020 | 94.651063 | 0.02 | 0.02 | 95.007047 | 95.007047 | 94.21972 | 0 |
| 1735516620 | 94.630308 | 0 | 0.00 | 94.943921 | 94.943921 | 94.630308 | 0 |
| 1735430220 | 94.630308 | 0.03 | 0.03 | 94.943921 | 94.943921 | 94.600138 | 0 |
| 1735343760 | 94.600138 | 0.05 | 0.05 | 94.58722 | 95.30159 | 94.58722 | 0 |
| 1735257420 | 94.551879 | -0.03 | -0.03 | 94.685303 | 94.685303 | 94.459612 | 0 |
| 1735171020 | 94.581664 | 0 | 0.00 | 94.065805 | 94.581664 | 94.159357 | 0 |
| 1735084620 | 94.581664 | -0.13 | -0.13 | 94.690123 | 94.807884 | 94.487104 | 0 |
| 1734998220 | 94.708751 | -0.14 | -0.15 | 94.787777 | 95.221698 | 94.508148 | 0 |
| 1734911820 | 94.847817 | 0 | 0.00 | 94.847817 | 94.847817 | 94.847817 | 0 |
| 1734825420 | 94.847817 | -0.23 | -0.24 | 94.847817 | 95.077005 | 94.847817 | 0 |
| 1734739020 | 95.077005 | 0.41 | 0.44 | 94.689059 | 95.304312 | 94.668957 | 0 |
| 1734652620 | 94.664377 | 0.51 | 0.55 | 94.157225 | 95.066615 | 94.446167 | 0 |
| 1734566220 | 94.149477 | -0.98 | -1.03 | 95.125583 | 95.240381 | 94.042689 | 0 |
| 1734479820 | 95.133213 | 0.15 | 0.16 | 94.982 | 95.270493 | 94.58911 | 0 |
| 1734393420 | 94.979101 | 0.15 | 0.16 | 94.833121 | 95.351173 | 94.833121 | 0 |
| 1734307020 | 94.829075 | -0.18 | -0.19 | 94.829075 | 95.013599 | 94.829075 | 0 |
| 1734220620 | 95.013599 | 0 | 0.00 | 95.013599 | 95.013599 | 95.013599 | 0 |
| 1734134220 | 95.013599 | -0.09 | -0.10 | 95.105973 | 95.117257 | 94.781728 | 0 |
| 1734047820 | 95.10848 | -0.95 | -0.99 | 96.063195 | 96.240188 | 95.048434 | 0 |
| 1733961420 | 96.061507 | -0.1 | -0.10 | 96.154777 | 96.257801 | 95.809944 | 0 |
| 1733875020 | 96.159721 | -0.41 | -0.42 | 96.555591 | 96.741827 | 96.077333 | 0 |
| 1733788620 | 96.566708 | 0.22 | 0.23 | 96.646472 | 96.866443 | 96.227206 | 0 |
| 1733702220 | 96.344549 | 0 | 0.00 | 96.344549 | 96.344549 | 96.344549 | 0 |
| 1733615820 | 96.344549 | 0 | 0.00 | 96.344549 | 96.344549 | 96.344549 | 0 |
| 1733529420 | 96.344549 | -0.06 | -0.06 | 96.40232 | 96.904918 | 96.184429 | 0 |
| 1733443020 | 96.403721 | 0.57 | 0.59 | 95.817056 | 96.482358 | 95.707385 | 0 |
| 1733356620 | 95.837907 | 0.3 | 0.32 | 95.521875 | 95.991187 | 95.396339 | 0 |
| 1733270220 | 95.536806 | -0.06 | -0.06 | 95.57408 | 95.913592 | 95.336731 | 0 |
| 1733183820 | 95.592714 | -0.24 | -0.25 | 95.968677 | 95.968677 | 95.31302 | 0 |
| 1733097420 | 95.83588 | -0.12 | -0.13 | 95.83588 | 95.83588 | 95.83588 | 0 |
| 1733011020 | 95.959238 | 0.08 | 0.09 | 95.83588 | 95.959238 | 95.83588 | 0 |
| 1732924620 | 95.876962 | 0.15 | 0.16 | 95.725661 | 96.120854 | 95.808338 | 0 |
| 1732838220 | 95.725789 | 0.05 | 0.05 | 95.656045 | 95.738813 | 95.48259 | 0 |
| 1732751820 | 95.675919 | 0.53 | 0.56 | 95.192566 | 95.946867 | 95.320157 | 0 |
| 1732665420 | 95.145203 | 0.23 | 0.24 | 94.807824 | 95.332053 | 94.849674 | 0 |
| 1732579020 | 94.91498 | 0.54 | 0.57 | 94.267993 | 95.231955 | 94.267993 | 0 |
| 1732492620 | 94.375248 | 0 | 0.00 | 94.375248 | 94.375248 | 94.375248 | 0 |
| 1732406220 | 94.375248 | -0.03 | -0.03 | 94.375248 | 94.405751 | 94.375248 | 0 |
| 1732319820 | 94.405751 | -0.87 | -0.92 | 95.294972 | 95.447134 | 94.284994 | 0 |
| 1732233420 | 95.280148 | -0.19 | -0.20 | 95.494741 | 95.755077 | 95.238761 | 0 |
| 1732147020 | 95.4702 | -0.24 | -0.25 | 95.708124 | 95.563285 | 95.189602 | 0 |
| 1732060620 | 95.708078 | 0.15 | 0.15 | 95.547337 | 95.917656 | 95.426136 | 0 |
| 1731974220 | 95.560185 | 0.59 | 0.62 | 94.963988 | 95.595447 | 94.963988 | 0 |
| 1731887820 | 94.969062 | 0 | 0.00 | 94.969062 | 94.969062 | 94.969062 | 0 |
| 1731801420 | 94.969062 | -0.22 | -0.23 | 94.969062 | 94.969062 | 94.969062 | 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
