Hot Features
プレミアム
Swiss Franc vs Mexican Nuevo Peso (CHFMXN)
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 | 0.028908 | 0.133634403675 | 21.632154 | 22.067409 | 21.546599 | 0 | 0 | FX |
| 4 | -0.226054 | -1.03281766314 | 21.887116 | 22.067409 | 21.276993 | 0 | 0 | FX |
| 12 | -0.419699 | -1.90074517812 | 22.080761 | 22.503751 | 21.276993 | 0 | 0 | FX |
| 26 | -0.941688 | -4.16625410625 | 22.60275 | 23.089091 | 21.276993 | 0 | 0 | FX |
| 52 | -1.772188 | -7.56270683751 | 23.43325 | 23.649336 | 21.276993 | 0 | 0 | FX |
| 156 | 2.412447 | 12.5330939395 | 19.248615 | 25.31005 | 0.0569495 | 0 | 0 | FX |
| 260 | 0.014185 | 0.0655290830174 | 21.646877 | 25.31005 | 0.0569495 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783468620 | 21.664493 | 0.07 | 0.33 | 21.591442 | 21.72105 | 21.56835 | 0 |
| 1783382220 | 21.592597 | -0.15 | -0.71 | 21.745065 | 21.733979 | 21.580332 | 0 |
| 1783295820 | 21.746947 | -0.32 | -1.45 | 21.86755 | 22.067409 | 21.737621 | 0 |
| 1783209360 | 22.067409 | 0.32 | 1.46 | 22.067409 | 22.067409 | 21.749377 | 0 |
| 1783123020 | 21.749377 | 0.02 | 0.10 | 21.727588 | 21.771079 | 21.704293 | 0 |
| 1783036620 | 21.727796 | 0.03 | 0.15 | 21.697116 | 21.804253 | 21.668624 | 0 |
| 1782950220 | 21.6961 | 0.06 | 0.29 | 21.633847 | 21.729228 | 21.605097 | 0 |
| 1782863820 | 21.6333 | 0 | 0.00 | 21.6327 | 21.681219 | 21.546599 | 0 |
| 1782777420 | 21.6329 | 0.02 | 0.10 | 21.613145 | 21.710471 | 21.59133 | 0 |
| 1782691020 | 21.611843 | -0.11 | -0.51 | 21.276993 | 21.722094 | 21.276993 | 0 |
| 1782604620 | 21.722094 | 0.1 | 0.46 | 21.727855 | 21.727855 | 21.722094 | 0 |
| 1782518220 | 21.623347 | 0.02 | 0.10 | 21.602933 | 21.724095 | 21.573915 | 0 |
| 1782431820 | 21.601087 | -0.09 | -0.41 | 21.6885 | 21.737148 | 21.583487 | 0 |
| 1782345420 | 21.690551 | 0.01 | 0.05 | 21.68168 | 21.738156 | 21.62771 | 0 |
| 1782259020 | 21.680663 | 0.21 | 0.97 | 21.474666 | 21.73105 | 21.484728 | 0 |
| 1782172620 | 21.472326 | -0 | -0.01 | 21.472167 | 21.503062 | 21.398529 | 0 |
| 1782086220 | 21.474073 | 0.01 | 0.07 | 21.436616 | 21.559047 | 21.364463 | 0 |
| 1781999820 | 21.459083 | 0 | 0.00 | 21.459083 | 21.459083 | 21.459083 | 0 |
| 1781913420 | 21.459083 | -0.11 | -0.49 | 21.565001 | 21.549907 | 21.309744 | 0 |
| 1781827020 | 21.5653 | -0.08 | -0.35 | 21.641116 | 21.644249 | 21.543996 | 0 |
| 1781740620 | 21.6412 | -0.06 | -0.27 | 21.70304 | 21.781534 | 21.607445 | 0 |
| 1781654220 | 21.70055 | 0.03 | 0.15 | 21.668386 | 21.716504 | 21.61241 | 0 |
| 1781567820 | 21.668145 | 0.04 | 0.21 | 21.620387 | 21.713329 | 21.618046 | 0 |
| 1781481420 | 21.623812 | -0.08 | -0.35 | 21.699591 | 21.699591 | 21.521874 | 0 |
| 1781395020 | 21.699591 | 0 | 0.00 | 21.699591 | 21.699591 | 21.699591 | 0 |
| 1781308620 | 21.699591 | 0.01 | 0.04 | 21.694493 | 21.699591 | 21.551373 | 0 |
| 1781222220 | 21.690904 | -0.09 | -0.40 | 21.779434 | 21.795443 | 21.666541 | 0 |
| 1781135820 | 21.77795 | -0.06 | -0.28 | 21.838756 | 21.885433 | 21.752187 | 0 |
| 1781049420 | 21.84015 | -0.05 | -0.22 | 21.887116 | 21.889216 | 21.812383 | 0 |
| 1780963020 | 21.888444 | -0.04 | -0.20 | 21.93259 | 21.948908 | 21.841187 | 0 |
| 1780876620 | 21.931848 | -0.01 | -0.05 | 22.183491 | 22.262462 | 21.914633 | 0 |
| 1780790220 | 21.943614 | 0 | 0.00 | 21.943614 | 21.943614 | 21.943614 | 0 |
| 1780703820 | 21.943614 | 0.05 | 0.21 | 21.898231 | 22.035566 | 21.84384 | 0 |
| 1780617420 | 21.897273 | -0.01 | -0.04 | 21.906302 | 21.962031 | 21.842188 | 0 |
| 1780531020 | 21.905177 | -0.04 | -0.19 | 21.946355 | 21.951001 | 21.86555 | 0 |
| 1780444620 | 21.946988 | -0.12 | -0.56 | 22.070504 | 22.085532 | 21.941985 | 0 |
| 1780358220 | 22.070476 | -0.12 | -0.56 | 22.198079 | 22.174728 | 22.036692 | 0 |
| 1780271820 | 22.193941 | 0.05 | 0.22 | 22.221254 | 22.23102 | 22.138759 | 0 |
| 1780185420 | 22.144519 | -0.08 | -0.35 | 22.144519 | 22.221254 | 22.144519 | 0 |
| 1780099020 | 22.221254 | 0.13 | 0.60 | 22.084431 | 22.261025 | 22.080741 | 0 |
| 1780012620 | 22.088566 | 0.02 | 0.10 | 22.068077 | 22.114639 | 22.025041 | 0 |
| 1779926220 | 22.0674 | 0.04 | 0.16 | 22.030538 | 22.129372 | 21.994696 | 0 |
| 1779839820 | 22.032032 | -0.05 | -0.22 | 22.078197 | 22.076134 | 22.001878 | 0 |
| 1779753420 | 22.079766 | 0.01 | 0.06 | 22.066023 | 22.12492 | 22.029668 | 0 |
| 1779667020 | 22.065952 | -0.4 | -1.76 | 22.046953 | 22.461839 | 22.027032 | 0 |
| 1779580620 | 22.461839 | 0.39 | 1.76 | 22.450981 | 22.461839 | 22.074267 | 0 |
| 1779494220 | 22.074267 | 0.08 | 0.37 | 21.995308 | 22.085691 | 21.988185 | 0 |
| 1779407820 | 21.99225 | -0.01 | -0.05 | 22.00268 | 22.053366 | 21.952184 | 0 |
| 1779321420 | 22.0025 | -0.06 | -0.28 | 22.066071 | 22.061327 | 21.93948 | 0 |
| 1779235020 | 22.063887 | 0.04 | 0.19 | 22.020254 | 22.081115 | 21.968616 | 0 |
| 1779148620 | 22.02105 | -0.02 | -0.11 | 22.045877 | 22.066594 | 21.985354 | 0 |
| 1779062220 | 22.045542 | 0.02 | 0.08 | 21.92995 | 22.053667 | 21.925873 | 0 |
| 1778975820 | 22.028716 | 0 | 0.00 | 22.028716 | 22.028716 | 22.028716 | 0 |
| 1778889420 | 22.028716 | 0.05 | 0.25 | 21.973643 | 22.136043 | 21.934417 | 0 |
| 1778803020 | 21.974395 | 0.01 | 0.05 | 21.965432 | 22.043477 | 21.955248 | 0 |
| 1778716620 | 21.964117 | -0.11 | -0.51 | 22.074261 | 22.070366 | 21.939638 | 0 |
| 1778630220 | 22.077194 | -0.02 | -0.08 | 22.093674 | 22.120794 | 22.035988 | 0 |
| 1778543820 | 22.095747 | -0.04 | -0.19 | 22.136874 | 22.142543 | 22.068426 | 0 |
| 1778457420 | 22.137 | -0.21 | -0.94 | 22.341071 | 22.346806 | 22.066865 | 0 |
| 1778370960 | 22.346806 | 0.26 | 1.16 | 22.341071 | 22.346806 | 22.091057 | 0 |
| 1778284620 | 22.091057 | -0.06 | -0.28 | 22.154429 | 22.168702 | 22.091057 | 0 |
| 1778198220 | 22.152831 | -0 | -0.01 | 22.152976 | 22.208636 | 22.108161 | 0 |
| 1778111820 | 22.154948 | -0.03 | -0.16 | 22.188189 | 22.226373 | 22.104286 | 0 |
| 1778025420 | 22.18935 | -0.16 | -0.71 | 22.349958 | 22.35449 | 22.159729 | 0 |
| 1777939020 | 22.348664 | 0.01 | 0.05 | 22.336148 | 22.381256 | 22.259964 | 0 |
| 1777852620 | 22.336853 | 0.03 | 0.14 | 22.346141 | 22.39914 | 22.290014 | 0 |
| 1777766220 | 22.306414 | 0 | 0.00 | 22.306414 | 22.306414 | 22.306414 | 0 |
| 1777679820 | 22.306414 | -0.03 | -0.15 | 22.341734 | 22.410659 | 22.306414 | 0 |
| 1777593420 | 22.339591 | 0.17 | 0.76 | 22.169526 | 22.45046 | 22.168259 | 0 |
| 1777507020 | 22.170742 | 0.14 | 0.62 | 22.034904 | 22.1996 | 22.027341 | 0 |
| 1777420620 | 22.03455 | -0.09 | -0.43 | 22.130509 | 22.108811 | 21.991643 | 0 |
| 1777334220 | 22.129196 | -0.02 | -0.07 | 22.145014 | 22.175686 | 22.115835 | 0 |
| 1777247820 | 22.1454 | 0.01 | 0.03 | 22.441683 | 22.441683 | 21.993231 | 0 |
| 1777161420 | 22.139108 | 0 | 0.00 | 22.139108 | 22.139108 | 22.139108 | 0 |
| 1777075020 | 22.139108 | -0.01 | -0.05 | 22.150501 | 22.182882 | 22.112412 | 0 |
| 1776988620 | 22.1509 | 0.05 | 0.24 | 22.098721 | 22.206931 | 22.071572 | 0 |
| 1776902220 | 22.09847 | -0.09 | -0.42 | 22.191495 | 22.189151 | 22.080127 | 0 |
| 1776815820 | 22.191519 | -0.04 | -0.19 | 22.234317 | 22.26042 | 22.151695 | 0 |
| 1776729420 | 22.23416 | 0.08 | 0.36 | 22.167924 | 22.285585 | 22.152612 | 0 |
| 1776642960 | 22.15431 | 0 | 0.00 | 22.15431 | 22.15431 | 22.15431 | 0 |
| 1776556560 | 22.15431 | 0.01 | 0.05 | 22.146941 | 22.503751 | 22.146941 | 0 |
| 1776470220 | 22.142619 | 0.12 | 0.53 | 22.073802 | 22.196038 | 21.990071 | 0 |
| 1776383820 | 22.02625 | -0.05 | -0.21 | 22.073802 | 22.087867 | 22.010633 | 0 |
| 1776297420 | 22.07315 | -0.02 | -0.11 | 22.098877 | 22.137597 | 22.04802 | 0 |
| 1776211020 | 22.097438 | 0.02 | 0.08 | 22.080761 | 22.138041 | 22.05085 | 0 |
| 1776124620 | 22.079415 | 0.08 | 0.36 | 21.99407 | 22.098672 | 21.94476 | 0 |
| 1776038220 | 21.999369 | 0.07 | 0.31 | 22.32828 | 22.32828 | 21.906625 | 0 |
| 1775951820 | 21.931677 | 0 | 0.00 | 21.931677 | 21.931677 | 21.931677 | 0 |
| 1775865420 | 21.931677 | -0.04 | -0.17 | 21.9656 | 22.032518 | 21.88474 | 0 |
| 1775779020 | 21.968581 | -0.08 | -0.36 | 22.052791 | 22.114771 | 21.953711 | 0 |
| 1775692620 | 22.047507 | -0.11 | -0.50 | 22.163974 | 22.226926 | 22.00969 | 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。
