Hot Features
プレミアム
Swiss Franc vs Japanese Yen (CHFJPY)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.29338 | -0.167197262565 | 175.46938 | 176.12277 | 42.43706 | 0 | 0 | FX |
| 4 | -1.0465 | -0.593851522933 | 176.2225 | 177.344 | 42.43706 | 0 | 0 | FX |
| 12 | 3.592 | 2.09343528534 | 171.584 | 177.344 | 42.43706 | 0 | 0 | FX |
| 26 | 3.336 | 1.94134078212 | 171.84 | 181.4335 | 42.43706 | 0 | 0 | FX |
| 52 | 7.39573 | 4.40798551582 | 167.78027 | 181.4335 | 42.43706 | 0 | 0 | FX |
| 156 | 52.376 | 42.651465798 | 122.8 | 181.4335 | 5.26E-5 | 0 | 0 | FX |
| 260 | 65.646 | 59.934264585 | 109.53 | 515.23 | 5.26E-5 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727481360 | 169.05 | -2.38 | -1.39 | 171.44 | 172.55026 | 167.394 | 0 |
| 1727395020 | 171.433 | 1.33 | 0.78 | 170.08289 | 171.50542 | 170.05341 | 0 |
| 1727308620 | 170.103 | 0.23 | 0.13 | 169.8695 | 170.74249 | 169.59322 | 0 |
| 1727222220 | 169.878 | 0.35 | 0.21 | 169.50836 | 170.55912 | 169.52724 | 0 |
| 1727135820 | 169.52624 | 0.28 | 0.16 | 169.306 | 169.80072 | 168.46757 | 0 |
| 1727049420 | 169.2498 | 0 | 0.00 | 169.24738 | 169.5694 | 169.044 | 0 |
| 1726963020 | 169.24738 | 0.15 | 0.09 | 169.1 | 169.71712 | 169.07515 | 0 |
| 1726876620 | 169.1 | 0.57 | 0.34 | 168.50162 | 169.976 | 167.62338 | 0 |
| 1726790220 | 168.52654 | 0.11 | 0.06 | 168.44304 | 169.24122 | 167.929 | 0 |
| 1726703820 | 168.42035 | 0.62 | 0.37 | 167.772 | 169.64734 | 167.07578 | 0 |
| 1726617420 | 167.80382 | 1.11 | 0.66 | 166.693 | 168.18 | 166.26378 | 0 |
| 1726531020 | 166.69751 | 0.67 | 0.40 | 166.03477 | 167.067 | 165.21045 | 0 |
| 1726444620 | 166.03123 | 0.27 | 0.16 | 165.89768 | 166.3665 | 165.5785 | 0 |
| 1726358220 | 165.76165 | 0 | 0.00 | 165.76165 | 165.76165 | 165.76165 | 0 |
| 1726271820 | 165.76165 | -0.75 | -0.45 | 166.49867 | 166.47649 | 165.52454 | 0 |
| 1726185420 | 166.5135 | -0.74 | -0.44 | 167.27537 | 167.567 | 166.102 | 0 |
| 1726099020 | 167.25551 | -0.78 | -0.47 | 167.9785 | 167.76721 | 166.50019 | 0 |
| 1726012620 | 168.038 | -0.51 | -0.30 | 168.5515 | 169.343 | 167.863 | 0 |
| 1725926220 | 168.5515 | -0.28 | -0.17 | 168.8055 | 169.43037 | 168.18351 | 0 |
| 1725839820 | 168.8315 | 0.18 | 0.10 | 168.65547 | 169.00116 | 168.19054 | 0 |
| 1725753420 | 168.65547 | -0 | -0.00 | 168.66 | 168.90628 | 168.64547 | 0 |
| 1725667020 | 168.66 | -1.27 | -0.75 | 169.9075 | 170.31941 | 168.42161 | 0 |
| 1725580620 | 169.9325 | 0.52 | 0.31 | 169.403 | 170.1915 | 169.00154 | 0 |
| 1725494220 | 169.409 | -1.6 | -0.93 | 171.0445 | 171.37804 | 166.82 | 0 |
| 1725407820 | 171.0065 | -1.33 | -0.77 | 172.362 | 171.9995 | 170.73387 | 0 |
| 1725321420 | 172.335 | 0.36 | 0.21 | 172.108 | 172.83361 | 171.50221 | 0 |
| 1725235020 | 171.98 | 0 | 0.00 | 171.98 | 171.98 | 171.98 | 0 |
| 1725148620 | 171.98 | 0 | 0.00 | 171.98 | 171.98 | 171.98 | 0 |
| 1725062220 | 171.98 | 0.9 | 0.53 | 171.0825 | 173.3225 | 170.72132 | 0 |
| 1724975820 | 171.07783 | -0.5 | -0.29 | 171.584 | 172.29204 | 170.82244 | 0 |
| 1724889420 | 171.579 | 0.52 | 0.30 | 171.02077 | 171.86171 | 170.95106 | 0 |
| 1724803020 | 171.06239 | 0.47 | 0.27 | 170.58892 | 171.32995 | 170.66927 | 0 |
| 1724716620 | 170.5955 | 0.65 | 0.38 | 169.90026 | 171.9875 | 169.58811 | 0 |
| 1724630220 | 169.943 | -0.58 | -0.34 | 170.52097 | 170.53015 | 169.51 | 0 |
| 1724543820 | 170.52097 | 0.3 | 0.18 | 170.22 | 170.52097 | 170.22 | 0 |
| 1724457420 | 170.22 | -1.43 | -0.83 | 171.667 | 171.55572 | 169.95414 | 0 |
| 1724371020 | 171.647 | 1.14 | 0.67 | 170.51135 | 171.86427 | 170.2861 | 0 |
| 1724284620 | 170.5105 | 0.24 | 0.14 | 170.252 | 171.6395 | 170.01738 | 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
