Hot Features
プレミアム
Swiss Franc vs Mexican Nuevo Peso (CHFMXN)
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 | 0.073531 | 0.325718643252 | 22.575005 | 22.8863 | 22.320814 | 0 | 0 | FX |
| 4 | -0.106514 | -0.468089501012 | 22.75505 | 23.505865 | 22.21595 | 0 | 0 | FX |
| 12 | 2.477186 | 12.2807149745 | 20.17135 | 23.908988 | 20.128912 | 0 | 0 | FX |
| 26 | 4.466486 | 24.5653597917 | 18.18205 | 23.908988 | 6.800707 | 0 | 0 | FX |
| 52 | 2.517286 | 12.5043700714 | 20.13125 | 23.908988 | 0.0569495 | 0 | 0 | FX |
| 156 | 0.410556 | 1.84619286464 | 22.23798 | 23.908988 | 0.0569495 | 0 | 0 | FX |
| 260 | 3.333486 | 17.2584901411 | 19.31505 | 26.38345 | 0.0569495 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728950220 | 22.532226 | 0.04 | 0.19 | 22.48965 | 22.5499 | 22.320814 | 0 |
| 1728863820 | 22.488693 | 0 | 0.02 | 22.51955 | 22.545528 | 22.47819 | 0 |
| 1728777420 | 22.483788 | 0 | 0.00 | 22.483788 | 22.483788 | 22.483788 | 0 |
| 1728691020 | 22.483788 | -0.23 | -1.01 | 22.7054 | 22.801471 | 22.466938 | 0 |
| 1728604620 | 22.71285 | 0.09 | 0.38 | 22.62575 | 22.8863 | 22.592313 | 0 |
| 1728518220 | 22.627071 | 0.05 | 0.22 | 22.58389 | 22.681136 | 22.512403 | 0 |
| 1728431820 | 22.578252 | -0 | -0.01 | 22.57475 | 22.688382 | 22.437675 | 0 |
| 1728345420 | 22.5798 | 0.13 | 0.59 | 22.4549 | 22.747389 | 22.34935 | 0 |
| 1728259020 | 22.447045 | -0.04 | -0.18 | 22.4509 | 22.489168 | 22.41185 | 0 |
| 1728172620 | 22.486836 | -0.01 | -0.03 | 22.486836 | 22.492834 | 22.486836 | 0 |
| 1728086220 | 22.492834 | -0.22 | -0.99 | 22.7156 | 22.793642 | 22.21595 | 0 |
| 1727999820 | 22.717048 | -0.13 | -0.59 | 22.854083 | 23.027142 | 22.62485 | 0 |
| 1727913420 | 22.851184 | -0.34 | -1.48 | 23.1967 | 23.263364 | 22.754649 | 0 |
| 1727827020 | 23.19545 | -0.08 | -0.36 | 23.27805 | 23.467976 | 23.110425 | 0 |
| 1727740620 | 23.278641 | -0.07 | -0.31 | 23.34055 | 23.44805 | 23.176861 | 0 |
| 1727654220 | 23.351448 | -0.06 | -0.26 | 23.37315 | 23.4653 | 23.324932 | 0 |
| 1727567760 | 23.412805 | 0 | 0.00 | 23.412805 | 23.412805 | 23.412805 | 0 |
| 1727481360 | 23.412805 | 0.23 | 0.99 | 23.18573 | 23.505865 | 23.08492 | 0 |
| 1727395020 | 23.1841 | 0.08 | 0.36 | 23.100493 | 23.355723 | 22.938189 | 0 |
| 1727308620 | 23.10155 | 0.14 | 0.61 | 22.9583 | 23.1844 | 22.784865 | 0 |
| 1727222220 | 22.9606 | 0.03 | 0.13 | 22.929375 | 22.963374 | 22.746069 | 0 |
| 1727135820 | 22.930087 | 0.15 | 0.65 | 22.7739 | 23.009992 | 22.710283 | 0 |
| 1727049420 | 22.781499 | -0.05 | -0.24 | 22.826118 | 22.84915 | 22.778613 | 0 |
| 1726963020 | 22.835546 | 0.01 | 0.04 | 22.826118 | 22.835546 | 22.826118 | 0 |
| 1726876620 | 22.827513 | 0.05 | 0.22 | 22.77845 | 22.987779 | 22.706819 | 0 |
| 1726790220 | 22.7765 | 0.06 | 0.28 | 22.697085 | 22.872325 | 22.597664 | 0 |
| 1726703820 | 22.71225 | 0.12 | 0.52 | 22.5947 | 22.955484 | 22.579843 | 0 |
| 1726617420 | 22.59385 | -0.16 | -0.72 | 22.75505 | 22.972403 | 22.5195 | 0 |
| 1726531020 | 22.756893 | 0.16 | 0.69 | 22.59015 | 22.958361 | 22.657372 | 0 |
| 1726444620 | 22.6002 | -0.03 | -0.11 | 22.626967 | 22.74135 | 22.5606 | 0 |
| 1726358220 | 22.626105 | 0 | 0.00 | 22.626105 | 22.626105 | 22.626105 | 0 |
| 1726271820 | 22.626105 | -0.36 | -1.56 | 22.9867 | 23.08775 | 22.605537 | 0 |
| 1726185420 | 22.98505 | -0.25 | -1.07 | 23.233065 | 23.263643 | 22.863363 | 0 |
| 1726099020 | 23.23435 | -0.49 | -2.08 | 23.7339 | 23.908988 | 23.20306 | 0 |
| 1726012620 | 23.72745 | 0.3 | 1.30 | 23.42175 | 23.77015 | 23.425094 | 0 |
| 1725926220 | 23.424 | -0.22 | -0.93 | 23.647429 | 23.634417 | 23.337848 | 0 |
| 1725839820 | 23.6435 | -0.07 | -0.31 | 23.717133 | 23.724507 | 23.52805 | 0 |
| 1725753420 | 23.718036 | 0 | 0.00 | 23.718036 | 23.718036 | 23.717133 | 0 |
| 1725667020 | 23.718036 | 0.15 | 0.62 | 23.57285 | 23.89545 | 23.3468 | 0 |
| 1725580620 | 23.570956 | -0 | -0.02 | 23.586956 | 23.886887 | 23.437023 | 0 |
| 1725494220 | 23.5751 | 0.28 | 1.19 | 23.297 | 23.60955 | 23.192173 | 0 |
| 1725407820 | 23.2977 | -0.02 | -0.08 | 23.314268 | 23.555832 | 23.111677 | 0 |
| 1725321420 | 23.3159 | 0.11 | 0.46 | 23.176613 | 23.33145 | 23.039333 | 0 |
| 1725235020 | 23.209201 | 0 | 0.00 | 23.209201 | 23.209201 | 23.209201 | 0 |
| 1725148620 | 23.209201 | 0 | 0.00 | 23.209201 | 23.209201 | 23.209201 | 0 |
| 1725062220 | 23.209201 | -0.22 | -0.93 | 23.431091 | 23.440339 | 23.06565 | 0 |
| 1724975820 | 23.428234 | 0.05 | 0.22 | 23.368954 | 23.516708 | 23.146369 | 0 |
| 1724889420 | 23.37605 | -0.13 | -0.56 | 23.507915 | 23.431726 | 22.999999 | 0 |
| 1724803020 | 23.507443 | 0.62 | 2.70 | 22.88955 | 23.534475 | 22.819488 | 0 |
| 1724716620 | 22.888517 | 0.21 | 0.93 | 22.680692 | 22.94405 | 22.614228 | 0 |
| 1724630220 | 22.67815 | 0.15 | 0.68 | 22.45105 | 22.79742 | 22.45105 | 0 |
| 1724543820 | 22.524313 | -0.01 | -0.05 | 22.524313 | 22.534551 | 22.524313 | 0 |
| 1724457420 | 22.534551 | -0.36 | -1.59 | 22.8964 | 22.95656 | 22.382397 | 0 |
| 1724371020 | 22.89785 | 0.25 | 1.08 | 22.652905 | 22.95915 | 22.642446 | 0 |
| 1724284620 | 22.6526 | 0.38 | 1.69 | 22.273222 | 22.840866 | 22.129514 | 0 |
| 1724198220 | 22.276627 | 0.63 | 2.93 | 21.6444 | 22.326372 | 21.647401 | 0 |
| 1724111820 | 21.6432 | 0.17 | 0.81 | 21.46765 | 21.791121 | 21.527283 | 0 |
| 1724025420 | 21.469344 | -0.05 | -0.21 | 21.4953 | 21.5996 | 21.46165 | 0 |
| 1723939020 | 21.515537 | 0 | 0.00 | 21.515537 | 21.515537 | 21.515537 | 0 |
| 1723852620 | 21.515537 | 0.14 | 0.64 | 21.3722 | 21.675326 | 21.374297 | 0 |
| 1723766220 | 21.378757 | -0.39 | -1.77 | 21.762755 | 21.755031 | 21.3507 | 0 |
| 1723679820 | 21.76409 | -0.2 | -0.90 | 21.9677 | 22.00555 | 21.702955 | 0 |
| 1723593420 | 21.961434 | -0.09 | -0.39 | 22.0364 | 22.075 | 21.807442 | 0 |
| 1723507020 | 22.04645 | 0.28 | 1.29 | 21.76945 | 22.081762 | 21.584502 | 0 |
| 1723420620 | 21.76655 | 0.07 | 0.33 | 21.7591 | 21.819228 | 21.694157 | 0 |
| 1723334220 | 21.694157 | -0.07 | -0.32 | 21.694157 | 21.763896 | 21.694157 | 0 |
| 1723247820 | 21.763896 | 0 | 0.01 | 21.765001 | 21.879534 | 21.66078 | 0 |
| 1723161420 | 21.761489 | -0.75 | -3.32 | 22.450362 | 22.561776 | 21.754786 | 0 |
| 1723075020 | 22.508728 | -0.47 | -2.05 | 22.973717 | 22.691209 | 22.075112 | 0 |
| 1722988620 | 22.9809 | 0.52 | 2.31 | 22.46267 | 23.04305 | 22.408597 | 0 |
| 1722902220 | 22.461988 | -0.36 | -1.56 | 22.813742 | 23.790258 | 22.445715 | 0 |
| 1722815820 | 22.81726 | 0.46 | 2.06 | 22.356892 | 22.855099 | 22.2075 | 0 |
| 1722729420 | 22.356892 | -0 | -0.00 | 22.356892 | 22.356892 | 22.356892 | 0 |
| 1722643020 | 22.357765 | 0.66 | 3.05 | 21.689358 | 22.376267 | 21.664431 | 0 |
| 1722556620 | 21.695544 | 0.47 | 2.19 | 21.229688 | 21.70202 | 21.040998 | 0 |
| 1722470220 | 21.229604 | -0.05 | -0.22 | 21.29305 | 21.5134 | 21.023049 | 0 |
| 1722383820 | 21.276513 | 0.22 | 1.05 | 21.0543 | 21.295536 | 20.954396 | 0 |
| 1722297420 | 21.055785 | 0.21 | 0.98 | 20.853 | 21.139277 | 20.814986 | 0 |
| 1722211020 | 20.850537 | -0.06 | -0.29 | 20.85615 | 20.910678 | 20.82735 | 0 |
| 1722124620 | 20.910678 | 0.03 | 0.13 | 20.931011 | 20.931011 | 20.882905 | 0 |
| 1722038220 | 20.882905 | -0.06 | -0.30 | 20.95005 | 20.979374 | 20.712921 | 0 |
| 1721951820 | 20.94595 | 0.2 | 0.95 | 20.7524 | 21.166204 | 20.771511 | 0 |
| 1721865420 | 20.74845 | 0.37 | 1.83 | 20.3754 | 20.857238 | 20.405696 | 0 |
| 1721779020 | 20.37625 | 0.21 | 1.02 | 20.17135 | 20.410804 | 20.128912 | 0 |
| 1721692620 | 20.170394 | -0.15 | -0.74 | 20.242707 | 20.408542 | 20.109587 | 0 |
| 1721606220 | 20.32152 | 0 | 0.00 | 20.32152 | 20.32152 | 20.32152 | 0 |
| 1721519820 | 20.32152 | 0 | 0.00 | 20.32152 | 20.32152 | 20.32152 | 0 |
| 1721433420 | 20.32152 | 0.08 | 0.40 | 20.246394 | 20.388163 | 20.034442 | 0 |
| 1721347020 | 20.23978 | 0.14 | 0.69 | 20.115548 | 20.382273 | 20.021254 | 0 |
| 1721260620 | 20.101099 | 0.34 | 1.73 | 19.7531 | 20.132973 | 19.750139 | 0 |
| 1721174220 | 19.759239 | -0.04 | -0.20 | 19.79625 | 19.882897 | 19.708161 | 0 |
| 1721087820 | 19.79935 | 0.51 | 2.63 | 19.72735 | 19.978737 | 19.73941 | 0 |
| 1721001420 | 19.291429 | -0.38 | -1.94 | 19.251752 | 19.672361 | 19.251752 | 0 |
| 1720915020 | 19.672361 | -0.01 | -0.05 | 19.672361 | 19.681447 | 19.672361 | 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
