Hot Features
プレミアム
Swiss Franc vs South Korean Won (CHFKRW)
FX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -15.5706 | -0.816367661468 | 1907.3024 | 1917.9206 | 1884.2899 | 0 | 0 | FX |
| 4 | -27.1482 | -1.41479404653 | 1918.88 | 1965.4188 | 1884.2899 | 0 | 0 | FX |
| 12 | -0.8883 | -0.0469349342745 | 1892.6201 | 1965.4188 | 1851.4807 | 0 | 0 | FX |
| 26 | 59.6928 | 3.25827124859 | 1832.039 | 1965.4188 | 1810.6179 | 0 | 0 | FX |
| 52 | 210.1036 | 12.4940578423 | 1681.6282 | 1965.4188 | 0.9185 | 0 | 0 | FX |
| 156 | 432.3319 | 29.6239502278 | 1459.3999 | 1965.4188 | 0.9185 | 0 | 0 | FX |
| 260 | 655.5552 | 53.0308695376 | 1236.1766 | 1965.4188 | 0.9185 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782259020 | 1895.7853 | -6.95 | -0.37 | 1904.0923 | 1906.392 | 1889.5372 | 0 |
| 1782172620 | 1902.7394 | 6.62 | 0.35 | 1896.3072 | 1907.0745 | 1884.2899 | 0 |
| 1782086220 | 1896.1154 | -5.73 | -0.30 | 1901.8464 | 1901.8464 | 1889.4507 | 0 |
| 1781999820 | 1901.8464 | 5.61 | 0.30 | 1896.2371 | 1901.8464 | 1896.2371 | 0 |
| 1781913420 | 1896.2371 | -14.01 | -0.73 | 1909.4986 | 1907.1768 | 1891.6243 | 0 |
| 1781827020 | 1910.2485 | 1.47 | 0.08 | 1908.6848 | 1917.9206 | 1902.61 | 0 |
| 1781740620 | 1908.7753 | 2.64 | 0.14 | 1907.3024 | 1915.3496 | 1900.2581 | 0 |
| 1781654220 | 1906.1329 | 0.67 | 0.03 | 1905.3007 | 1920.5095 | 1894.5478 | 0 |
| 1781567820 | 1905.4674 | 3.01 | 0.16 | 1902.8765 | 1917.214 | 1901.4246 | 0 |
| 1781481420 | 1902.4559 | -2.39 | -0.13 | 1904.8409 | 1913.6716 | 1898.6614 | 0 |
| 1781395020 | 1904.8409 | 0 | 0.00 | 1904.8409 | 1904.8409 | 1904.8409 | 0 |
| 1781308620 | 1904.8409 | -4.64 | -0.24 | 1908.9731 | 1912.6806 | 1903.1881 | 0 |
| 1781222220 | 1909.483 | 3.02 | 0.16 | 1906.5635 | 1925.4027 | 1906.4464 | 0 |
| 1781135820 | 1906.4677 | -2.89 | -0.15 | 1908.1412 | 1919.5334 | 1897.8013 | 0 |
| 1781049420 | 1909.3542 | -6.27 | -0.33 | 1916.7616 | 1921.5364 | 1895.2349 | 0 |
| 1780963020 | 1915.6252 | -37.35 | -1.91 | 1954.2667 | 1945.6628 | 1911.9751 | 0 |
| 1780876620 | 1952.9797 | -5.47 | -0.28 | 1958.4469 | 1965.4188 | 1952.9797 | 0 |
| 1780790220 | 1958.4469 | 0 | 0.00 | 1958.4469 | 1965.4188 | 1958.4469 | 0 |
| 1780703820 | 1958.4469 | 15.58 | 0.80 | 1944.273 | 1962.5486 | 1950.3916 | 0 |
| 1780617420 | 1942.8647 | 7.82 | 0.40 | 1935.4498 | 1948.1011 | 1932.3574 | 0 |
| 1780531020 | 1935.0486 | 9.84 | 0.51 | 1924.7086 | 1943.2743 | 1925.8179 | 0 |
| 1780444620 | 1925.2066 | 3.13 | 0.16 | 1923.8692 | 1936.2112 | 1921.2709 | 0 |
| 1780358220 | 1922.0752 | -6.52 | -0.34 | 1928.4184 | 1935.8784 | 1918.3525 | 0 |
| 1780271820 | 1928.591 | -1.23 | -0.06 | 1929.8218 | 1930.3624 | 1927.5854 | 0 |
| 1780185420 | 1929.8218 | -0.5 | -0.03 | 1930.3238 | 1930.3238 | 1929.8218 | 0 |
| 1780099020 | 1930.3238 | 21.76 | 1.14 | 1908.4865 | 1934.155 | 1915.5042 | 0 |
| 1780012620 | 1908.5661 | 0.79 | 0.04 | 1908.169 | 1910.7305 | 1901.1342 | 0 |
| 1779926220 | 1907.7783 | -11.28 | -0.59 | 1918.88 | 1915.2603 | 1902.6814 | 0 |
| 1779839820 | 1919.06 | -16.3 | -0.84 | 1934.8859 | 1925.1819 | 1913.0072 | 0 |
| 1779753420 | 1935.3592 | -0.39 | -0.02 | 1935.0768 | 1940.4369 | 1928.5239 | 0 |
| 1779667020 | 1935.7453 | -2 | -0.10 | 1937.7433 | 1945.4036 | 1935.7453 | 0 |
| 1779580620 | 1937.7433 | 0 | 0.00 | 1937.7433 | 1938.6805 | 1937.7433 | 0 |
| 1779494220 | 1937.7433 | 26.31 | 1.38 | 1913.1783 | 1938.8067 | 1924.1228 | 0 |
| 1779407820 | 1911.4306 | 5.48 | 0.29 | 1905.2745 | 1918.2361 | 1907.7327 | 0 |
| 1779321420 | 1905.9522 | -6.17 | -0.32 | 1913.303 | 1915.1114 | 1898.723 | 0 |
| 1779235020 | 1912.1212 | 9.16 | 0.48 | 1903.6719 | 1920.8417 | 1908.2297 | 0 |
| 1779148620 | 1902.965 | -3.23 | -0.17 | 1905.1011 | 1912.4698 | 1896.484 | 0 |
| 1779062220 | 1906.1988 | 2.82 | 0.15 | 1903.3743 | 1907.831 | 1902.1605 | 0 |
| 1778975820 | 1903.3743 | 0.07 | 0.00 | 1903.3029 | 1903.3743 | 1903.3029 | 0 |
| 1778889420 | 1903.3029 | -1.53 | -0.08 | 1905.0163 | 1917.2612 | 1901.9308 | 0 |
| 1778803020 | 1904.8335 | -1.17 | -0.06 | 1906.0369 | 1910.944 | 1902.5653 | 0 |
| 1778716620 | 1906.0045 | -7.5 | -0.39 | 1913.3565 | 1916.3377 | 1902.5515 | 0 |
| 1778630220 | 1913.5082 | 17.4 | 0.92 | 1895.1263 | 1914.595 | 1901.9871 | 0 |
| 1778543820 | 1896.1063 | 14.65 | 0.78 | 1880.0953 | 1897.7626 | 1888.3421 | 0 |
| 1778457420 | 1881.4611 | 0 | 0.00 | 1881.4611 | 1881.4611 | 1881.4611 | 0 |
| 1778371020 | 1881.4611 | 0 | 0.00 | 1881.4611 | 1881.4611 | 1881.4611 | 0 |
| 1778284620 | 1881.4611 | 16.2 | 0.87 | 1867.0937 | 1888.2726 | 1877.1052 | 0 |
| 1778198220 | 1865.2615 | 9.74 | 0.53 | 1859.2706 | 1871.1275 | 1859.3382 | 0 |
| 1778111820 | 1855.5198 | -31.83 | -1.69 | 1874.6521 | 1868.123 | 1851.4807 | 0 |
| 1778025420 | 1887.3448 | 3.4 | 0.18 | 1885.1447 | 1888.7949 | 1873.381 | 0 |
| 1777939020 | 1883.9442 | -2.55 | -0.14 | 1885.1058 | 1886.612 | 1875.3578 | 0 |
| 1777852620 | 1886.4951 | 0.13 | 0.01 | 1886.366 | 1889.882 | 1882.5524 | 0 |
| 1777766220 | 1886.366 | 6.63 | 0.35 | 1879.7359 | 1886.366 | 1879.7359 | 0 |
| 1777679820 | 1879.7359 | -7.32 | -0.39 | 1887.0099 | 1889.4071 | 1879.7359 | 0 |
| 1777593420 | 1887.0587 | 4.48 | 0.24 | 1881.0377 | 1893.8269 | 1871.7857 | 0 |
| 1777507020 | 1882.5835 | 15.79 | 0.85 | 1867.3824 | 1884.9728 | 1870.2798 | 0 |
| 1777420620 | 1866.7976 | -9.98 | -0.53 | 1876.9005 | 1873.0451 | 1864.5155 | 0 |
| 1777334220 | 1876.7745 | 0.42 | 0.02 | 1878.0518 | 1878.7793 | 1873.6587 | 0 |
| 1777247820 | 1876.3581 | -4.96 | -0.26 | 1875.9672 | 1880.1263 | 1875.8977 | 0 |
| 1777161420 | 1881.319 | 0 | 0.00 | 1881.319 | 1881.319 | 1881.319 | 0 |
| 1777075020 | 1881.319 | -2.1 | -0.11 | 1885.579 | 1887.3759 | 1878.4595 | 0 |
| 1776988620 | 1883.4174 | -0.84 | -0.04 | 1882.8969 | 1891.0035 | 1882.106 | 0 |
| 1776902220 | 1884.2535 | -20.4 | -1.07 | 1896.5327 | 1896.6354 | 1882.7866 | 0 |
| 1776815820 | 1904.6521 | 16.29 | 0.86 | 1888.435 | 1904.7131 | 1882.9491 | 0 |
| 1776729420 | 1888.3622 | 11.51 | 0.61 | 1870.4829 | 1891.9889 | 1879.0587 | 0 |
| 1776642960 | 1876.8563 | 0 | 0.00 | 1876.8563 | 1876.8563 | 1876.8563 | 0 |
| 1776556560 | 1876.8563 | -0.59 | -0.03 | 1876.8563 | 1877.5704 | 1876.8563 | 0 |
| 1776470220 | 1877.4507 | -10.71 | -0.57 | 1891.9626 | 1895.1314 | 1869.2747 | 0 |
| 1776383820 | 1888.1597 | 0.31 | 0.02 | 1885.3324 | 1889.8506 | 1882.2185 | 0 |
| 1776297420 | 1887.8472 | 4.87 | 0.26 | 1885.0386 | 1892.2402 | 1882.8918 | 0 |
| 1776211020 | 1882.9804 | -4.01 | -0.21 | 1888.5988 | 1894.2202 | 1882.4267 | 0 |
| 1776124620 | 1886.9928 | 16.33 | 0.87 | 1870.8224 | 1889.5781 | 1877.683 | 0 |
| 1776038220 | 1870.6589 | -10.62 | -0.56 | 1881.2798 | 1881.2998 | 1870.1282 | 0 |
| 1775951820 | 1881.2798 | 0 | 0.00 | 1881.2798 | 1881.2798 | 1881.2798 | 0 |
| 1775865420 | 1881.2798 | 17.36 | 0.93 | 1865.2921 | 1885.2095 | 1870.1286 | 0 |
| 1775779020 | 1863.9239 | -4.29 | -0.23 | 1872.7178 | 1876.0556 | 1863.1232 | 0 |
| 1775692620 | 1868.2165 | -29.16 | -1.54 | 1898.9012 | 1882.6972 | 1864.9002 | 0 |
| 1775606220 | 1897.3755 | 7.06 | 0.37 | 1889.9266 | 1897.7096 | 1871.7268 | 0 |
| 1775519820 | 1890.3157 | 5.13 | 0.27 | 1886.2167 | 1893.3966 | 1879.6611 | 0 |
| 1775433420 | 1885.1857 | -5.53 | -0.29 | 1890.7192 | 1890.7192 | 1884.8424 | 0 |
| 1775347020 | 1890.7192 | 1.7 | 0.09 | 1889.0236 | 1890.7192 | 1888.0735 | 0 |
| 1775260620 | 1889.0236 | -1.82 | -0.10 | 1889.5587 | 1892.9197 | 1884.3245 | 0 |
| 1775174220 | 1890.8476 | -14.75 | -0.77 | 1905.1204 | 1909.5739 | 1888.925 | 0 |
| 1775087820 | 1905.5949 | 19.84 | 1.05 | 1892.6201 | 1910.1817 | 1884.3694 | 0 |
| 1775001420 | 1885.7515 | -10.58 | -0.56 | 1899.3774 | 1924.5241 | 1879.915 | 0 |
| 1774915020 | 1896.3295 | 11.15 | 0.59 | 1887.963 | 1902.5072 | 1893.4393 | 0 |
| 1774828620 | 1885.1781 | -12.15 | -0.64 | 1897.3303 | 1897.3303 | 1884.7894 | 0 |
| 1774742220 | 1897.3303 | 8.66 | 0.46 | 1888.6752 | 1897.3303 | 1888.6752 | 0 |
| 1774655820 | 1888.6752 | -10.43 | -0.55 | 1898.4328 | 1899.9246 | 1886.6033 | 0 |
| 1774569420 | 1899.1035 | 1.65 | 0.09 | 1898.9855 | 1913.0648 | 1894.0555 | 0 |
| 1774483020 | 1897.4514 | -3.93 | -0.21 | 1901.246 | 1904.5498 | 1893.6586 | 0 |
| 1774396620 | 1901.3786 | 11.87 | 0.63 | 1891.3487 | 1905.2442 | 1889.3013 | 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。
