Hot Features
プレミアム
Swiss Franc vs South Korean Won (CHFKRW)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -5.5683 | -0.351007800804 | 1586.375 | 1586.7555 | 1568.9942 | 0 | 0 | FX |
| 4 | -10.3394 | -0.649808336268 | 1591.1461 | 1608.8945 | 1568.9942 | 0 | 0 | FX |
| 12 | -7.8223 | -0.4923931264 | 1588.629 | 1608.8945 | 1549.0728 | 0 | 0 | FX |
| 26 | 85.3167 | 5.70493283138 | 1495.49 | 1620.903 | 1482.7141 | 0 | 0 | FX |
| 52 | 123.6429 | 8.48517510523 | 1457.1638 | 1620.903 | 1454.8879 | 0 | 0 | FX |
| 156 | 297.2957 | 23.1626920221 | 1283.511 | 1620.903 | 1267.8361 | 0 | 0 | FX |
| 260 | 398.749 | 33.7334632649 | 1182.0577 | 1620.903 | 1175.3107 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1582.7043 | 3.21 | 0.20 | 1579.5064 | 1586.7555 | 1572.5014 | 0 |
| 1732060620 | 1579.4974 | 4.73 | 0.30 | 1576.8856 | 1582.1425 | 1572.3717 | 0 |
| 1731974220 | 1574.7712 | 4.27 | 0.27 | 1570.7998 | 1582.6443 | 1568.9942 | 0 |
| 1731887820 | 1570.4994 | -1.28 | -0.08 | 1571.7766 | 1573.2611 | 1569.8987 | 0 |
| 1731801420 | 1571.7766 | 0 | 0.00 | 1571.7766 | 1571.7766 | 1571.2159 | 0 |
| 1731715020 | 1571.7766 | -4.36 | -0.28 | 1576.9795 | 1575.8616 | 1569.1593 | 0 |
| 1731628620 | 1576.1349 | -9 | -0.57 | 1586.375 | 1585.57 | 1575.9402 | 0 |
| 1731542220 | 1585.1389 | -11.41 | -0.71 | 1596.237 | 1595.3556 | 1583.0939 | 0 |
| 1731455820 | 1596.548 | 4.44 | 0.28 | 1589.7861 | 1598.4893 | 1588.921 | 0 |
| 1731369420 | 1592.1095 | -4.02 | -0.25 | 1595.8551 | 1593.5227 | 1587.4462 | 0 |
| 1731283020 | 1596.1283 | -0.65 | -0.04 | 1596.5911 | 1598.1714 | 1594.8905 | 0 |
| 1731196620 | 1596.7765 | 0 | 0.00 | 1596.7765 | 1596.7765 | 1596.7765 | 0 |
| 1731110220 | 1596.7765 | 15.03 | 0.95 | 1581.6539 | 1599.323 | 1585.1711 | 0 |
| 1731023820 | 1581.7445 | -18.19 | -1.14 | 1600.0274 | 1596.7253 | 1580.3123 | 0 |
| 1730937420 | 1599.936 | 0 | 0.00 | 1594.7097 | 1602.5343 | 1594.1439 | 0 |
| 1730851020 | 1599.9327 | 7.55 | 0.47 | 1590.2789 | 1601.4854 | 1592.506 | 0 |
| 1730764620 | 1592.386 | 1.45 | 0.09 | 1590.9363 | 1595.1686 | 1582.1075 | 0 |
| 1730678220 | 1590.9363 | -6.17 | -0.39 | 1597.1112 | 1597.1112 | 1590.1299 | 0 |
| 1730591820 | 1597.1112 | -0.8 | -0.05 | 1597.9147 | 1597.9147 | 1597.1112 | 0 |
| 1730505420 | 1597.9147 | 7.08 | 0.45 | 1590.929 | 1598.3202 | 1582.0288 | 0 |
| 1730419020 | 1590.8335 | -1.35 | -0.08 | 1593.3936 | 1597.2906 | 1588.5628 | 0 |
| 1730332620 | 1592.1854 | -3.98 | -0.25 | 1597.1057 | 1595.4267 | 1585.8354 | 0 |
| 1730246220 | 1596.165 | -2.68 | -0.17 | 1599.1003 | 1602.4503 | 1590.4282 | 0 |
| 1730159820 | 1598.8415 | -0.08 | -0.01 | 1599.0695 | 1601.8377 | 1591.794 | 0 |
| 1730073420 | 1598.9222 | -3.1 | -0.19 | 1602.0188 | 1602.4463 | 1598.6829 | 0 |
| 1729986960 | 1602.0188 | 0 | 0.00 | 1602.0188 | 1602.0188 | 1602.0188 | 0 |
| 1729900620 | 1602.0188 | 11.82 | 0.74 | 1590.6781 | 1608.8945 | 1601.0617 | 0 |
| 1729814220 | 1590.1963 | 0.01 | 0.00 | 1591.1461 | 1595.9138 | 1590.1963 | 0 |
| 1729727820 | 1590.1842 | -1.45 | -0.09 | 1591.4882 | 1597.558 | 1590.1476 | 0 |
| 1729641420 | 1591.633 | 0.17 | 0.01 | 1591.4152 | 1596.5887 | 1590.6859 | 0 |
| 1729555020 | 1591.4644 | 7.66 | 0.48 | 1583.8381 | 1596.8088 | 1583.9848 | 0 |
| 1729468620 | 1583.8082 | 0.63 | 0.04 | 1583.1783 | 1584.1928 | 1582.3916 | 0 |
| 1729382220 | 1583.1783 | -0.42 | -0.03 | 1583.603 | 1583.603 | 1583.1783 | 0 |
| 1729295820 | 1583.603 | 0.21 | 0.01 | 1583.7105 | 1585.4332 | 1580.4965 | 0 |
| 1729209420 | 1583.3891 | 6.72 | 0.43 | 1578.1051 | 1587.6317 | 1577.5343 | 0 |
| 1729123020 | 1576.6697 | -5.19 | -0.33 | 1582.0011 | 1581.5777 | 1573.2581 | 0 |
| 1729036620 | 1581.8551 | 6.64 | 0.42 | 1575.2259 | 1584.7076 | 1576.1507 | 0 |
| 1728950220 | 1575.211 | 3.26 | 0.21 | 1572.3556 | 1581.1276 | 1571.8427 | 0 |
| 1728863820 | 1571.9494 | -2.12 | -0.13 | 1574.0661 | 1575.2041 | 1571.9128 | 0 |
| 1728777420 | 1574.0661 | 0 | 0.00 | 1574.0661 | 1574.0661 | 1574.0661 | 0 |
| 1728691020 | 1574.0661 | -2 | -0.13 | 1576.7539 | 1577.6806 | 1570.6266 | 0 |
| 1728604620 | 1576.0636 | 13.36 | 0.86 | 1566.6434 | 1581.5501 | 1567.5145 | 0 |
| 1728518220 | 1562.699 | -2.71 | -0.17 | 1561.736 | 1570.0216 | 1562.0513 | 0 |
| 1728431820 | 1565.4126 | -6.44 | -0.41 | 1574.997 | 1581.4625 | 1561.6268 | 0 |
| 1728345420 | 1571.8489 | 3.52 | 0.22 | 1568.5288 | 1578.869 | 1567.9319 | 0 |
| 1728259020 | 1568.3278 | -2.32 | -0.15 | 1570.65 | 1570.65 | 1566.1279 | 0 |
| 1728172620 | 1570.65 | 0 | 0.00 | 1570.65 | 1570.65 | 1570.65 | 0 |
| 1728086220 | 1570.65 | 2.9 | 0.19 | 1567.4817 | 1581.1223 | 1565.8714 | 0 |
| 1727999820 | 1567.7452 | 8.75 | 0.56 | 1558.7418 | 1571.678 | 1559.5206 | 0 |
| 1727913420 | 1558.9955 | -7.44 | -0.48 | 1564.2402 | 1561.994 | 1554.0895 | 0 |
| 1727827020 | 1566.4368 | 8.95 | 0.57 | 1557.2159 | 1573.7162 | 1556.0895 | 0 |
| 1727740620 | 1557.4889 | 0.02 | 0.00 | 1556.996 | 1560.2494 | 1549.5985 | 0 |
| 1727654220 | 1557.4704 | -0.14 | -0.01 | 1557.6061 | 1559.1325 | 1555.8001 | 0 |
| 1727567760 | 1557.6061 | 0 | 0.00 | 1557.6061 | 1557.6061 | 1557.6061 | 0 |
| 1727481360 | 1557.6061 | 5.1 | 0.33 | 1552.7822 | 1559.4739 | 1551.2032 | 0 |
| 1727395020 | 1552.5103 | -19.01 | -1.21 | 1569.6501 | 1569.8835 | 1549.0728 | 0 |
| 1727308620 | 1571.5234 | -3.96 | -0.25 | 1575.3989 | 1581.7036 | 1567.4058 | 0 |
| 1727222220 | 1575.4839 | 0.89 | 0.06 | 1576.2021 | 1575.9466 | 1567.8969 | 0 |
| 1727135820 | 1574.5966 | 8.61 | 0.55 | 1565.9034 | 1577.5478 | 1569.3089 | 0 |
| 1727049420 | 1565.9889 | -1.03 | -0.07 | 1567.0171 | 1568.3851 | 1565.9889 | 0 |
| 1726963020 | 1567.0171 | 0 | 0.00 | 1567.0171 | 1567.6643 | 1567.0171 | 0 |
| 1726876620 | 1567.0171 | 2.74 | 0.18 | 1566.9788 | 1575.3433 | 1565.8367 | 0 |
| 1726790220 | 1564.2764 | 1.73 | 0.11 | 1562.118 | 1573.2244 | 1564.0643 | 0 |
| 1726703820 | 1562.5512 | -1.82 | -0.12 | 1563.5811 | 1571.0136 | 1559.7946 | 0 |
| 1726617420 | 1564.3743 | 1.46 | 0.09 | 1562.6165 | 1566.9775 | 1558.484 | 0 |
| 1726531020 | 1562.9151 | -6.06 | -0.39 | 1568.9976 | 1566.1163 | 1555.9494 | 0 |
| 1726444620 | 1568.9791 | 3.36 | 0.21 | 1566.8474 | 1571.7779 | 1566.8474 | 0 |
| 1726358220 | 1565.6219 | 0 | 0.00 | 1565.6219 | 1565.6219 | 1565.6219 | 0 |
| 1726271820 | 1565.6219 | -7.89 | -0.50 | 1573.676 | 1571.7542 | 1562.3508 | 0 |
| 1726185420 | 1573.5094 | 2.32 | 0.15 | 1571.0834 | 1574.4963 | 1566.7032 | 0 |
| 1726099020 | 1571.1881 | -16.17 | -1.02 | 1587.957 | 1589.3606 | 1567.9702 | 0 |
| 1726012620 | 1587.3597 | 6.58 | 0.42 | 1582.4331 | 1588.9585 | 1581.1706 | 0 |
| 1725926220 | 1580.7807 | -5.51 | -0.35 | 1585.9266 | 1591.1547 | 1577.1657 | 0 |
| 1725839820 | 1586.2955 | -1.92 | -0.12 | 1588.2127 | 1588.6555 | 1583.0199 | 0 |
| 1725753420 | 1588.2127 | -0.06 | -0.00 | 1588.2732 | 1588.2732 | 1588.2127 | 0 |
| 1725667020 | 1588.2732 | 8.15 | 0.52 | 1581.1944 | 1588.2784 | 1572.4159 | 0 |
| 1725580620 | 1580.1249 | 1.9 | 0.12 | 1577.5796 | 1581.0636 | 1573.0332 | 0 |
| 1725494220 | 1578.2279 | 0.3 | 0.02 | 1579.9231 | 1583.7434 | 1571.9708 | 0 |
| 1725407820 | 1577.9262 | 5.93 | 0.38 | 1571.8849 | 1580.1155 | 1568.7185 | 0 |
| 1725321420 | 1571.9957 | -1.56 | -0.10 | 1572.2362 | 1577.9097 | 1568.1223 | 0 |
| 1725235020 | 1573.553 | 0 | 0.00 | 1573.553 | 1573.553 | 1573.553 | 0 |
| 1725148620 | 1573.553 | 0 | 0.00 | 1573.553 | 1573.553 | 1573.553 | 0 |
| 1725062220 | 1573.553 | 1.87 | 0.12 | 1575.2539 | 1576.0854 | 1569.1155 | 0 |
| 1724975820 | 1571.6806 | -16.94 | -1.07 | 1588.6289 | 1589.2207 | 1569.1532 | 0 |
| 1724889420 | 1588.6195 | 11.61 | 0.74 | 1578.7576 | 1589.6203 | 1580.7401 | 0 |
| 1724803020 | 1577.0048 | 8.71 | 0.56 | 1568.3008 | 1580.5108 | 1569.6211 | 0 |
| 1724716620 | 1568.2934 | 4.64 | 0.30 | 1563.5318 | 1569.1699 | 1558.8311 | 0 |
| 1724630220 | 1563.6492 | 0.62 | 0.04 | 1563.0248 | 1564.4072 | 1561.4849 | 0 |
| 1724543820 | 1563.0248 | 0.65 | 0.04 | 1562.3744 | 1563.0248 | 1562.3744 | 0 |
| 1724457420 | 1562.3744 | -11.43 | -0.73 | 1574.1371 | 1573.9444 | 1560.6165 | 0 |
| 1724371020 | 1573.8009 | 2.95 | 0.19 | 1568.8534 | 1578.2036 | 1567.2869 | 0 |
| 1724284620 | 1570.8478 | 13.19 | 0.85 | 1557.6666 | 1571.9744 | 1560.5196 | 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
