Hot Features
プレミアム
Swiss Franc vs Indian Rupee (CHFINR)
FX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.29045 | -1.06471173453 | 121.20182 | 121.79345 | 119.16847 | 0 | 0 | FX |
| 4 | -2.21459 | -1.81336547938 | 122.12596 | 123.19075 | 119.16847 | 0 | 0 | FX |
| 12 | 2.76139 | 2.35714082068 | 117.14998 | 123.19075 | 115.99604 | 0 | 0 | FX |
| 26 | 8.07304 | 7.21849119171 | 111.83833 | 123.19075 | 111.19277 | 0 | 0 | FX |
| 52 | 15.49137 | 14.8356349358 | 104.42 | 123.19075 | 103.77414 | 0 | 0 | FX |
| 156 | 29.078166 | 32.0127053979 | 90.833204 | 123.19075 | 89.163177 | 0 | 0 | FX |
| 260 | 38.809149 | 47.8521408187 | 81.102221 | 123.19075 | 77.03406 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 120.00762 | 0 | 0.00 | 120.00762 | 120.00762 | 120.00762 | 0 |
| 1780790220 | 120.00762 | 0 | 0.00 | 120.00762 | 120.00762 | 120.00762 | 0 |
| 1780703820 | 120.00762 | -1.36 | -1.12 | 121.40347 | 121.35777 | 119.16847 | 0 |
| 1780617420 | 121.36287 | 0.37 | 0.31 | 120.97406 | 121.74207 | 120.86804 | 0 |
| 1780531020 | 120.99369 | 0.14 | 0.12 | 120.83231 | 121.48224 | 120.75525 | 0 |
| 1780444620 | 120.84875 | 0.05 | 0.04 | 120.77766 | 121.36594 | 120.8251 | 0 |
| 1780358220 | 120.80113 | -0.99 | -0.81 | 121.20182 | 121.79345 | 120.48696 | 0 |
| 1780271820 | 121.79345 | 0 | 0.00 | 121.92719 | 121.92719 | 121.79345 | 0 |
| 1780185420 | 121.79345 | -0.13 | -0.11 | 121.79345 | 121.92719 | 121.79345 | 0 |
| 1780099020 | 121.92719 | -0.16 | -0.13 | 122.0994 | 122.15054 | 121.1519 | 0 |
| 1780012620 | 122.08597 | 0.62 | 0.51 | 121.45365 | 122.15437 | 121.15225 | 0 |
| 1779926220 | 121.4709 | -0.41 | -0.34 | 121.89198 | 122.07476 | 121.46599 | 0 |
| 1779839820 | 121.88202 | 0.3 | 0.24 | 121.56555 | 122.04368 | 121.53654 | 0 |
| 1779753420 | 121.58538 | -0.69 | -0.57 | 121.90695 | 122.27718 | 121.5554 | 0 |
| 1779667020 | 122.27718 | 0 | 0.00 | 121.67169 | 122.27718 | 121.67169 | 0 |
| 1779580620 | 122.27718 | -0.12 | -0.10 | 121.67169 | 122.39802 | 121.67169 | 0 |
| 1779494220 | 122.39802 | 0.1 | 0.08 | 122.29754 | 122.44443 | 121.52807 | 0 |
| 1779407820 | 122.29954 | -0.71 | -0.58 | 123.00631 | 122.65296 | 121.71912 | 0 |
| 1779321420 | 123.01152 | 0.61 | 0.50 | 122.36292 | 123.19075 | 122.3917 | 0 |
| 1779235020 | 122.39987 | -0.44 | -0.35 | 122.82612 | 122.81489 | 122.10473 | 0 |
| 1779148620 | 122.83553 | 0.99 | 0.82 | 122.35959 | 122.88894 | 121.84114 | 0 |
| 1779062220 | 121.84114 | 0 | 0.00 | 121.84114 | 121.84114 | 121.84114 | 0 |
| 1778975820 | 121.84114 | 0.01 | 0.01 | 122.16038 | 122.16038 | 121.82782 | 0 |
| 1778889420 | 121.82782 | -0.29 | -0.23 | 122.10942 | 122.42757 | 121.82782 | 0 |
| 1778803020 | 122.11355 | -0.32 | -0.26 | 122.45292 | 122.74506 | 122.11355 | 0 |
| 1778716620 | 122.43398 | -0.07 | -0.06 | 122.5011 | 122.58607 | 122.16427 | 0 |
| 1778630220 | 122.50607 | 0.03 | 0.02 | 122.45082 | 122.70478 | 122.24736 | 0 |
| 1778543820 | 122.47743 | 0.83 | 0.68 | 122.12596 | 122.69085 | 121.64838 | 0 |
| 1778457420 | 121.64838 | 0 | 0.00 | 121.64838 | 121.64838 | 121.64838 | 0 |
| 1778371020 | 121.64838 | 0 | 0.00 | 121.64838 | 121.64838 | 121.64838 | 0 |
| 1778284620 | 121.64838 | 0.88 | 0.73 | 120.78179 | 121.78345 | 120.77743 | 0 |
| 1778198220 | 120.7672 | -0.71 | -0.58 | 121.48535 | 121.83831 | 120.71541 | 0 |
| 1778111820 | 121.47482 | -0.33 | -0.27 | 121.78818 | 122.04396 | 121.25467 | 0 |
| 1778025420 | 121.80523 | 0.52 | 0.43 | 121.29298 | 121.90899 | 121.49445 | 0 |
| 1777939020 | 121.28289 | -0.1 | -0.08 | 121.491 | 121.62911 | 120.77555 | 0 |
| 1777852620 | 121.38348 | 0 | 0.00 | 121.38348 | 121.38348 | 121.38348 | 0 |
| 1777766220 | 121.38348 | -0.01 | -0.01 | 121.38348 | 121.39407 | 121.38348 | 0 |
| 1777679820 | 121.39407 | -0.02 | -0.02 | 121.39407 | 121.41657 | 121.39407 | 0 |
| 1777593420 | 121.41657 | 1.46 | 1.22 | 120.00194 | 121.572 | 120.21965 | 0 |
| 1777507020 | 119.95454 | 0.14 | 0.11 | 119.83364 | 120.24734 | 119.70675 | 0 |
| 1777420620 | 119.81808 | -0.12 | -0.10 | 119.95068 | 120.12068 | 119.50707 | 0 |
| 1777334220 | 119.93352 | 0.63 | 0.53 | 120.03976 | 120.27694 | 119.3009 | 0 |
| 1777247820 | 119.3009 | -0.63 | -0.52 | 119.3009 | 119.3009 | 119.3009 | 0 |
| 1777161420 | 119.9272 | 0 | 0.00 | 119.9272 | 119.9272 | 119.9272 | 0 |
| 1777075020 | 119.9272 | 0.24 | 0.20 | 119.68497 | 120.1391 | 119.68259 | 0 |
| 1776988620 | 119.68454 | 0.17 | 0.15 | 119.50148 | 120.15147 | 119.53307 | 0 |
| 1776902220 | 119.5102 | -0.23 | -0.19 | 119.79142 | 120.41132 | 119.49502 | 0 |
| 1776815820 | 119.74153 | 0.14 | 0.12 | 119.60606 | 120.1102 | 119.47757 | 0 |
| 1776729420 | 119.60022 | 2.17 | 1.85 | 118.97171 | 119.75631 | 118.70158 | 0 |
| 1776642960 | 117.42524 | 0 | 0.00 | 117.42524 | 117.42524 | 117.42524 | 0 |
| 1776556560 | 117.42524 | -1.47 | -1.23 | 117.51865 | 118.89329 | 117.42524 | 0 |
| 1776470220 | 118.89329 | -0.02 | -0.02 | 118.90611 | 119.15237 | 118.25091 | 0 |
| 1776383820 | 118.91197 | -0.61 | -0.51 | 119.53798 | 119.56991 | 118.5279 | 0 |
| 1776297420 | 119.51783 | 0.21 | 0.18 | 119.28998 | 119.73125 | 119.18371 | 0 |
| 1776211020 | 119.30409 | 0.26 | 0.22 | 119.02728 | 119.45605 | 118.95056 | 0 |
| 1776124620 | 119.04097 | 1.18 | 1.00 | 117.80046 | 119.04588 | 117.77718 | 0 |
| 1776038220 | 117.8578 | -0.19 | -0.16 | 117.8578 | 118.4869 | 117.8578 | 0 |
| 1775951820 | 118.05154 | 0 | 0.00 | 118.05154 | 118.05154 | 118.05154 | 0 |
| 1775865420 | 118.05154 | 1.14 | 0.98 | 116.88105 | 118.26222 | 116.93795 | 0 |
| 1775779020 | 116.91134 | 0.35 | 0.30 | 116.56433 | 117.46668 | 116.81511 | 0 |
| 1775692620 | 116.56452 | -0.87 | -0.74 | 117.48832 | 117.60734 | 116.55405 | 0 |
| 1775606220 | 117.43142 | 0.98 | 0.84 | 118.0234 | 117.48229 | 115.99604 | 0 |
| 1775519820 | 116.44959 | 0.05 | 0.05 | 116.33658 | 116.44959 | 116.27733 | 0 |
| 1775433420 | 116.39716 | -0.04 | -0.04 | 116.43822 | 116.43822 | 116.39716 | 0 |
| 1775347020 | 116.43822 | 0.04 | 0.03 | 116.43822 | 116.43822 | 116.43822 | 0 |
| 1775260620 | 116.40221 | 0.12 | 0.10 | 116.34037 | 116.40221 | 116.40221 | 0 |
| 1775174220 | 116.28678 | -1.13 | -0.96 | 117.38622 | 117.33271 | 116.04083 | 0 |
| 1775087820 | 117.41457 | 0.23 | 0.20 | 117.18333 | 118.10577 | 117.10835 | 0 |
| 1775001420 | 117.18494 | -0.78 | -0.66 | 117.98139 | 118.01913 | 116.63509 | 0 |
| 1774915020 | 117.96279 | -1.16 | -0.97 | 118.68576 | 119.03438 | 117.89395 | 0 |
| 1774828620 | 119.12384 | 0 | 0.00 | 119.12384 | 119.12384 | 119.12384 | 0 |
| 1774742220 | 119.12384 | 0.25 | 0.21 | 118.86231 | 119.12384 | 118.86231 | 0 |
| 1774655820 | 118.87771 | 0.23 | 0.19 | 118.65741 | 119.30679 | 118.45104 | 0 |
| 1774569420 | 118.64933 | 0.02 | 0.01 | 118.62414 | 118.92331 | 117.94421 | 0 |
| 1774483020 | 118.63414 | -0.7 | -0.59 | 119.32281 | 119.34692 | 118.44641 | 0 |
| 1774396620 | 119.3355 | 0.85 | 0.72 | 118.48497 | 119.48654 | 118.51742 | 0 |
| 1774310220 | 118.48781 | 0.52 | 0.44 | 118.75754 | 119.56441 | 118.12633 | 0 |
| 1774223820 | 117.96963 | 0 | 0.00 | 117.96963 | 117.96963 | 117.96963 | 0 |
| 1774137420 | 117.96963 | 0 | 0.00 | 117.96963 | 117.96963 | 117.96963 | 0 |
| 1774051020 | 117.96963 | 0.2 | 0.17 | 117.77169 | 119.07303 | 117.96963 | 0 |
| 1773964620 | 117.77271 | 0.28 | 0.24 | 117.49631 | 118.18595 | 117.14572 | 0 |
| 1773878220 | 117.48884 | -0.22 | -0.18 | 117.70583 | 118.05289 | 117.22734 | 0 |
| 1773791820 | 117.70511 | 0.67 | 0.57 | 117.02087 | 117.79123 | 117.02859 | 0 |
| 1773705420 | 117.04009 | 0.94 | 0.81 | 117.14998 | 117.37645 | 116.60198 | 0 |
| 1773619020 | 116.09584 | -1.09 | -0.93 | 116.09584 | 116.09584 | 116.09584 | 0 |
| 1773532620 | 117.18333 | 0 | 0.00 | 117.18333 | 117.18333 | 117.18333 | 0 |
| 1773446220 | 117.18333 | -0.45 | -0.38 | 117.6388 | 117.49093 | 116.909 | 0 |
| 1773359820 | 117.63262 | -0.34 | -0.29 | 117.94871 | 118.19179 | 117.48627 | 0 |
| 1773273420 | 117.97252 | -0.14 | -0.12 | 118.1346 | 118.45411 | 117.94527 | 0 |
| 1773187020 | 118.1163 | -0.34 | -0.29 | 118.4434 | 118.62887 | 117.97628 | 0 |
| 1773100620 | 118.45462 | 0.64 | 0.55 | 117.9238 | 119.05084 | 118.15434 | 0 |
| 1773014220 | 117.8113 | 0 | 0.00 | 117.8113 | 117.8113 | 117.8113 | 0 |
| 1772927760 | 117.8113 | -1.09 | -0.91 | 117.8113 | 118.93726 | 117.8113 | 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。
