Hot Features
プレミアム
Swiss Franc vs Japanese Yen (CHFJPY)
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 | -2.06965 | -1.18061636314 | 175.3025 | 177.3495 | 172.2105 | 0 | 0 | FX |
| 4 | 3.3402 | 1.96606504166 | 169.89265 | 177.3495 | 168.01635 | 0 | 0 | FX |
| 12 | -0.03445 | -0.0198825744962 | 173.2673 | 177.3495 | 168.01635 | 0 | 0 | FX |
| 26 | -5.70512 | -3.1883227467 | 178.93797 | 181.4335 | 161.9605 | 0 | 0 | FX |
| 52 | 5.70191 | 3.40349669142 | 167.53094 | 181.4335 | 158.99 | 0 | 0 | FX |
| 156 | 47.45385 | 37.7279593573 | 125.779 | 181.4335 | 1.129684 | 0 | 0 | FX |
| 260 | 60.82985 | 54.1176392089 | 112.403 | 181.4335 | 1.129684 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735516620 | 175.1345 | 0.23 | 0.13 | 174.90838 | 175.474 | 174.79059 | 0 |
| 1735430220 | 174.90838 | -0.02 | -0.01 | 174.93 | 174.99219 | 174.90838 | 0 |
| 1735343760 | 174.93 | -0.57 | -0.33 | 175.635 | 175.7345 | 173.333 | 0 |
| 1735257420 | 175.5015 | 0.78 | 0.45 | 174.68528 | 177.3495 | 172.2105 | 0 |
| 1735171020 | 174.723 | 0.47 | 0.27 | 174.22 | 175.39 | 173.3025 | 0 |
| 1735084620 | 174.25 | -0.6 | -0.34 | 174.80616 | 174.95 | 174.01 | 0 |
| 1734998220 | 174.85266 | -0.42 | -0.24 | 175.3115 | 175.4863 | 174.2795 | 0 |
| 1734911820 | 175.27287 | 0.15 | 0.08 | 175.12475 | 175.65781 | 174.7655 | 0 |
| 1734825420 | 175.12475 | -0.04 | -0.02 | 175.16 | 175.23269 | 175.12475 | 0 |
| 1734739020 | 175.16 | -0.2 | -0.12 | 175.351 | 175.48335 | 174.61373 | 0 |
| 1734652620 | 175.36355 | 3.82 | 2.23 | 171.57497 | 175.82807 | 172.33217 | 0 |
| 1734566220 | 171.543 | -0.52 | -0.30 | 172.05445 | 172.73844 | 171.24203 | 0 |
| 1734479820 | 172.06646 | -0.31 | -0.18 | 172.363 | 172.37931 | 171.31088 | 0 |
| 1734393420 | 172.37495 | 0.27 | 0.16 | 172.06997 | 172.89737 | 171.791 | 0 |
| 1734307020 | 172.1 | 0 | 0.00 | 172.1 | 172.1 | 172.1 | 0 |
| 1734220620 | 172.1 | 0 | 0.00 | 172.1 | 172.1 | 172.1 | 0 |
| 1734134220 | 172.1 | 1.11 | 0.65 | 171.056 | 172.31919 | 170.96784 | 0 |
| 1734047820 | 170.9892 | -1.39 | -0.81 | 172.3875 | 173.01784 | 170.83067 | 0 |
| 1733961420 | 172.378 | 0.39 | 0.23 | 172.004 | 172.9774 | 170.8507 | 0 |
| 1733875020 | 171.9875 | -0.33 | -0.19 | 172.3 | 172.6365 | 171.372 | 0 |
| 1733788620 | 172.32226 | 1.68 | 0.99 | 170.5885 | 172.46097 | 170.23387 | 0 |
| 1733702220 | 170.63854 | -0.03 | -0.02 | 170.67 | 171.02759 | 170.461 | 0 |
| 1733615820 | 170.67 | -0.05 | -0.03 | 170.72 | 170.88925 | 170.67 | 0 |
| 1733529420 | 170.72 | -0.26 | -0.15 | 170.9375 | 171.845 | 170.33059 | 0 |
| 1733443020 | 170.9775 | 0.6 | 0.35 | 170.321 | 171.032 | 169.39203 | 0 |
| 1733356620 | 170.37328 | 1.57 | 0.93 | 168.821 | 170.623 | 169.11252 | 0 |
| 1733270220 | 168.805 | 0.07 | 0.04 | 168.69966 | 169.56157 | 168.01635 | 0 |
| 1733183820 | 168.7365 | -1.16 | -0.68 | 169.8945 | 170.36265 | 168.18431 | 0 |
| 1733097420 | 169.89409 | 0.04 | 0.03 | 169.85084 | 170.2095 | 169.58071 | 0 |
| 1733011020 | 169.85084 | 0.02 | 0.01 | 169.83 | 169.99655 | 169.83 | 0 |
| 1732924620 | 169.83 | -1.5 | -0.87 | 171.334 | 170.71 | 169.683 | 0 |
| 1732838220 | 171.325 | -0.21 | -0.12 | 171.4955 | 171.89726 | 171.0918 | 0 |
| 1732751820 | 171.53457 | -1.1 | -0.64 | 172.56423 | 172.13198 | 170.82507 | 0 |
| 1732665420 | 172.63238 | -1.18 | -0.68 | 173.71703 | 173.94607 | 172.44769 | 0 |
| 1732579020 | 173.8147 | 0.87 | 0.51 | 173.068 | 174.6502 | 172.965 | 0 |
| 1732492620 | 172.94 | 0 | 0.00 | 172.94 | 172.94 | 172.94 | 0 |
| 1732406220 | 172.94 | 0 | 0.00 | 172.94 | 172.94 | 172.94 | 0 |
| 1732319820 | 172.94 | -0.94 | -0.54 | 173.82173 | 174.90373 | 172.55674 | 0 |
| 1732233420 | 173.87954 | -1.86 | -1.06 | 175.723 | 175.8105 | 173.78519 | 0 |
| 1732147020 | 175.74 | 0.33 | 0.19 | 175.3771 | 176.12277 | 175.29194 | 0 |
| 1732060620 | 175.415 | 0.36 | 0.21 | 175.04434 | 175.5 | 173.5455 | 0 |
| 1731974220 | 175.0535 | 1.01 | 0.58 | 173.999 | 175.23117 | 173.9597 | 0 |
| 1731887820 | 174.04208 | 0.3 | 0.17 | 173.74406 | 174.49807 | 173.5875 | 0 |
| 1731801420 | 173.74406 | 0.01 | 0.00 | 173.73619 | 173.74406 | 173.74406 | 0 |
| 1731715020 | 173.73619 | -2 | -1.14 | 175.7235 | 175.97354 | 173.60522 | 0 |
| 1731628620 | 175.7315 | 0.26 | 0.15 | 175.46938 | 175.89959 | 42.43706 | 0 |
| 1731542220 | 175.47568 | 0.16 | 0.09 | 175.3191 | 175.842 | 175.07722 | 0 |
| 1731455820 | 175.315 | 0.97 | 0.55 | 174.404 | 175.51893 | 174.06108 | 0 |
| 1731369420 | 174.3475 | -0.2 | -0.11 | 174.51805 | 175.21308 | 174.30679 | 0 |
| 1731283020 | 174.54709 | 0.29 | 0.16 | 174.46481 | 174.564 | 174.18179 | 0 |
| 1731196620 | 174.26137 | 0 | 0.00 | 174.26137 | 174.26137 | 174.26137 | 0 |
| 1731110220 | 174.26137 | -1.25 | -0.71 | 175.485 | 175.15162 | 174.0964 | 0 |
| 1731023820 | 175.50693 | -0.73 | -0.41 | 176.22247 | 176.20554 | 175.07612 | 0 |
| 1730937420 | 176.233 | 0.57 | 0.33 | 175.5765 | 176.63538 | 175.73602 | 0 |
| 1730851020 | 175.65999 | -0.47 | -0.26 | 176.2045 | 176.69767 | 175.28323 | 0 |
| 1730764620 | 176.1255 | 0.6 | 0.34 | 175.46 | 176.3075 | 175.44139 | 0 |
| 1730678220 | 175.52345 | -0.1 | -0.05 | 175.62 | 176.48784 | 175.16078 | 0 |
| 1730591820 | 175.62 | 0.11 | 0.06 | 175.51 | 176.56861 | 175.51 | 0 |
| 1730505420 | 175.51 | -0.47 | -0.27 | 175.9775 | 176.64 | 175.36371 | 0 |
| 1730419020 | 175.9775 | -0.86 | -0.48 | 176.8425 | 176.88242 | 175.522 | 0 |
| 1730332620 | 176.83273 | 0.09 | 0.05 | 176.7145 | 177.11694 | 176.17407 | 0 |
| 1730246220 | 176.74126 | -0.37 | -0.21 | 177.087 | 177.20292 | 176.42319 | 0 |
| 1730159820 | 177.111 | 0.99 | 0.56 | 176.10767 | 177.344 | 175.90252 | 0 |
| 1730073420 | 176.12414 | 0.42 | 0.24 | 175.7 | 176.75261 | 175.55011 | 0 |
| 1729986960 | 175.7 | 0 | 0.00 | 175.7 | 175.7 | 175.7 | 0 |
| 1729900620 | 175.7 | 0.39 | 0.22 | 175.2926 | 175.87836 | 175.02477 | 0 |
| 1729814220 | 175.3075 | -0.96 | -0.54 | 176.2225 | 175.99254 | 175.05474 | 0 |
| 1729727820 | 176.264 | 1.65 | 0.94 | 174.6085 | 176.54332 | 175.08678 | 0 |
| 1729641420 | 174.6175 | 0.62 | 0.36 | 174.0155 | 174.713 | 173.259 | 0 |
| 1729555020 | 173.999 | 1.05 | 0.61 | 172.9335 | 174.35 | 172.48417 | 0 |
| 1729468620 | 172.94787 | -0.03 | -0.02 | 172.98 | 173.15375 | 172.68732 | 0 |
| 1729382220 | 172.98 | 0.05 | 0.03 | 172.93 | 173.03012 | 172.93 | 0 |
| 1729295820 | 172.93 | -0.41 | -0.24 | 173.3025 | 173.3035 | 172.61177 | 0 |
| 1729209420 | 173.34 | 0.54 | 0.31 | 172.81 | 173.64816 | 172.38907 | 0 |
| 1729123020 | 172.80272 | -0.06 | -0.04 | 172.79302 | 173.40067 | 172.5735 | 0 |
| 1729036620 | 172.86666 | -0.7 | -0.40 | 173.60936 | 173.46817 | 172.73177 | 0 |
| 1728950220 | 173.5685 | -0.43 | -0.24 | 173.961 | 174.00374 | 173.3125 | 0 |
| 1728863820 | 173.9945 | 0.04 | 0.03 | 173.98 | 174.189 | 173.6915 | 0 |
| 1728777420 | 173.95 | 0 | 0.00 | 173.95 | 173.95 | 173.95 | 0 |
| 1728691020 | 173.95 | 0.36 | 0.20 | 173.60475 | 174.165 | 173.34382 | 0 |
| 1728604620 | 173.5945 | 0.25 | 0.15 | 173.3055 | 174.1895 | 173.04225 | 0 |
| 1728518220 | 173.34105 | 0.54 | 0.31 | 172.79866 | 173.72217 | 172.76818 | 0 |
| 1728431820 | 172.80059 | -0.56 | -0.32 | 173.34093 | 173.48254 | 172.56041 | 0 |
| 1728345420 | 173.356 | 0.04 | 0.02 | 173.256 | 173.7195 | 172.65035 | 0 |
| 1728259020 | 173.31383 | 0.06 | 0.04 | 173.25158 | 173.52154 | 173.013 | 0 |
| 1728172620 | 173.25158 | 0.03 | 0.02 | 173.22158 | 173.35125 | 173.21158 | 0 |
| 1728086220 | 173.22158 | 0.84 | 0.49 | 172.3665 | 173.5365 | 171.55891 | 0 |
| 1727999820 | 172.383 | -0.08 | -0.04 | 172.4315 | 172.97153 | 171.52505 | 0 |
| 1727913420 | 172.459 | 2.63 | 1.55 | 169.84745 | 172.82 | 169.80292 | 0 |
| 1727827020 | 169.83159 | -0.17 | -0.10 | 170.00679 | 170.70865 | 169.23677 | 0 |
| 1727740620 | 170.00478 | 0.27 | 0.16 | 169.70565 | 170.18 | 168.27102 | 0 |
| 1727654220 | 169.73107 | 0.68 | 0.40 | 169.05 | 169.9095 | 168.70025 | 0 |
| 1727567760 | 169.05 | 0 | 0.00 | 169.05 | 169.05 | 169.05 | 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
