Hot Features
プレミアム
Swiss Franc vs Malaysian Ringgit (CHFMYR)
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 | 0.0461241 | 0.952380460757 | 4.843033 | 4.8953894 | 4.8219875 | 0 | 0 | FX |
| 4 | -0.0607934 | -1.22816177657 | 4.9499505 | 4.9884478 | 4.8219875 | 0 | 0 | FX |
| 12 | -0.1131257 | -2.26148149801 | 5.0022828 | 5.0798743 | 4.8219875 | 0 | 0 | FX |
| 26 | -0.3400352 | -6.50263330343 | 5.2291923 | 5.2979391 | 4.8219875 | 0 | 0 | FX |
| 52 | -0.6211291 | -11.2721749371 | 5.5102862 | 5.5191811 | 4.8219875 | 0 | 0 | FX |
| 156 | 0.345627 | 7.60701464265 | 4.5435301 | 23591.414 | 4.2322596 | 0 | 0 | FX |
| 260 | 0.637758 | 15.0011322155 | 4.2513991 | 23591.414 | 4.2142493 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738454220 | 4.8891571 | 0 | 0.00 | 4.8891571 | 4.8891571 | 4.8891571 | 0 |
| 1738367820 | 4.8891571 | 0.05 | 1.00 | 4.8261115 | 4.8953894 | 4.8612026 | 0 |
| 1738281420 | 4.8405592 | -0 | -0.08 | 4.8430958 | 4.8443784 | 4.8405592 | 0 |
| 1738195020 | 4.8443784 | -0.02 | -0.31 | 4.8585302 | 4.8593095 | 4.8400255 | 0 |
| 1738108620 | 4.8594977 | 0 | 0.05 | 4.8501808 | 4.8596529 | 4.837106 | 0 |
| 1738022220 | 4.8569051 | -0.02 | -0.38 | 4.843033 | 4.8662409 | 4.8219875 | 0 |
| 1737935820 | 4.8756356 | 0 | 0.00 | 4.8756356 | 4.8756356 | 4.8756356 | 0 |
| 1737849420 | 4.8756356 | 0 | 0.00 | 4.8756356 | 4.8756356 | 4.8756356 | 0 |
| 1737763020 | 4.8756356 | -0.02 | -0.49 | 4.8921307 | 4.9096292 | 4.8351186 | 0 |
| 1737676620 | 4.8996692 | 0.01 | 0.16 | 4.9013117 | 4.9096353 | 4.8943988 | 0 |
| 1737590220 | 4.8919157 | -0.04 | -0.91 | 4.9266137 | 4.9332494 | 4.8918077 | 0 |
| 1737503820 | 4.9366509 | -0.02 | -0.36 | 4.9630504 | 4.971315 | 4.9148103 | 0 |
| 1737417420 | 4.9542396 | 0.03 | 0.57 | 4.9295774 | 4.9542396 | 4.9211304 | 0 |
| 1737331020 | 4.9263011 | 0 | 0.00 | 4.9263011 | 4.9263011 | 4.9263011 | 0 |
| 1737244620 | 4.9263011 | 0 | 0.00 | 4.9263011 | 4.9263011 | 4.9263011 | 0 |
| 1737158220 | 4.9263011 | -0.01 | -0.29 | 4.938407 | 4.9526373 | 4.9207477 | 0 |
| 1737071820 | 4.9406441 | 0.01 | 0.24 | 4.9306853 | 4.946162 | 4.9278045 | 0 |
| 1736985420 | 4.9290605 | -0.01 | -0.18 | 4.9367969 | 4.9430483 | 4.9290605 | 0 |
| 1736899020 | 4.9381364 | 0.03 | 0.56 | 4.9087555 | 4.9381364 | 4.9121274 | 0 |
| 1736812620 | 4.9107142 | -0.01 | -0.28 | 4.9237344 | 4.9230097 | 4.883736 | 0 |
| 1736726220 | 4.9246759 | 0 | 0.00 | 4.9246759 | 4.9246759 | 4.9246759 | 0 |
| 1736639820 | 4.9246759 | 0 | 0.00 | 4.9246759 | 4.9246759 | 4.9246759 | 0 |
| 1736553420 | 4.9246759 | -0.01 | -0.26 | 4.9369586 | 4.9325364 | 4.9244507 | 0 |
| 1736467020 | 4.9376894 | 0.01 | 0.30 | 4.9480767 | 4.9471535 | 4.9373848 | 0 |
| 1736380620 | 4.9228524 | -0.01 | -0.29 | 4.9340025 | 4.9510898 | 4.9228524 | 0 |
| 1736294220 | 4.9373954 | -0.05 | -1.02 | 4.9797595 | 4.9857221 | 4.9373954 | 0 |
| 1736207820 | 4.9884478 | 0.04 | 0.78 | 4.9618719 | 4.9884478 | 4.9638872 | 0 |
| 1736121420 | 4.9499505 | 0 | 0.00 | 4.9499505 | 4.9499505 | 4.9499505 | 0 |
| 1736035020 | 4.9499505 | 0 | 0.00 | 4.9499505 | 4.9499505 | 4.9499505 | 0 |
| 1735948620 | 4.9499504 | 0.04 | 0.72 | 4.9238748 | 4.9499504 | 4.930828 | 0 |
| 1735862220 | 4.9145908 | -0.01 | -0.26 | 4.9351979 | 4.9541862 | 4.9145908 | 0 |
| 1735775820 | 4.9272344 | -0.02 | -0.47 | 4.9272344 | 4.950073 | 4.9272344 | 0 |
| 1735689420 | 4.9504676 | 0 | 0.00 | 4.9504676 | 4.9504676 | 4.9504676 | 0 |
| 1735603020 | 4.9504676 | -0.01 | -0.15 | 4.952307 | 4.9602448 | 4.9440327 | 0 |
| 1735516620 | 4.9578667 | 0 | 0.00 | 4.9578667 | 4.9578667 | 4.9578667 | 0 |
| 1735430220 | 4.9578667 | 0 | 0.00 | 4.9578667 | 4.9578667 | 4.9578667 | 0 |
| 1735343760 | 4.9578667 | -0.01 | -0.18 | 4.9687748 | 4.9816544 | 4.9578667 | 0 |
| 1735257420 | 4.9669352 | -0.02 | -0.37 | 4.9865746 | 4.9732569 | 4.9634436 | 0 |
| 1735171020 | 4.9855555 | 0 | 0.10 | 4.9843187 | 4.9855555 | 4.9855555 | 0 |
| 1735084620 | 4.9805749 | -0.02 | -0.33 | 4.9978299 | 4.9955501 | 4.9804091 | 0 |
| 1734998220 | 4.9971062 | -0.04 | -0.77 | 5.0325311 | 5.0302216 | 4.9949916 | 0 |
| 1734911820 | 5.0360837 | 0 | 0.00 | 5.0360837 | 5.0360837 | 5.0360837 | 0 |
| 1734825420 | 5.0360837 | 0 | 0.00 | 5.0360837 | 5.0360837 | 5.0360837 | 0 |
| 1734739020 | 5.0360837 | 0.01 | 0.17 | 5.0124601 | 5.0377586 | 5.0207755 | 0 |
| 1734652620 | 5.0273096 | 0.06 | 1.19 | 4.9732703 | 5.0273096 | 5.0011661 | 0 |
| 1734566220 | 4.9682552 | -0.01 | -0.19 | 4.9974223 | 5.0101727 | 4.9559827 | 0 |
| 1734479820 | 4.9777109 | -0.02 | -0.36 | 4.9796452 | 4.9926128 | 4.9676158 | 0 |
| 1734393420 | 4.9955121 | 0.02 | 0.40 | 4.9913101 | 5.0061763 | 4.9933236 | 0 |
| 1734307020 | 4.9757641 | 0 | 0.00 | 4.9757641 | 4.9757641 | 4.9757641 | 0 |
| 1734220620 | 4.9757641 | 0 | 0.00 | 4.9757641 | 4.9757641 | 4.9757641 | 0 |
| 1734134220 | 4.9757641 | 0 | 0.03 | 4.9773552 | 4.9915947 | 4.9753969 | 0 |
| 1734047820 | 4.9742181 | -0.04 | -0.75 | 5.0152268 | 5.0332582 | 4.9742181 | 0 |
| 1733961420 | 5.0118994 | -0 | -0.06 | 5.0188347 | 5.0132835 | 5.005027 | 0 |
| 1733875020 | 5.0151277 | -0.02 | -0.43 | 5.0376042 | 5.0458244 | 5.013342 | 0 |
| 1733788620 | 5.0365403 | 0.01 | 0.17 | 5.0302214 | 5.0406175 | 5.0249971 | 0 |
| 1733702220 | 5.0281872 | 0 | 0.00 | 5.0281872 | 5.0281872 | 5.0281872 | 0 |
| 1733615820 | 5.0281872 | 0 | 0.00 | 5.0281872 | 5.0281872 | 5.0281872 | 0 |
| 1733529420 | 5.0281872 | -0.04 | -0.69 | 5.0311495 | 5.0330033 | 5.0204661 | 0 |
| 1733443020 | 5.0632839 | 0.03 | 0.55 | 5.0307671 | 5.0632839 | 5.0016951 | 0 |
| 1733356620 | 5.0356254 | -0.01 | -0.29 | 5.0418271 | 5.0609693 | 5.0141067 | 0 |
| 1733270220 | 5.0501912 | 0.02 | 0.45 | 5.0350786 | 5.0543923 | 5.0287032 | 0 |
| 1733183820 | 5.0275047 | -0.02 | -0.31 | 5.0392558 | 5.0503507 | 5.0118389 | 0 |
| 1733097420 | 5.0430846 | 0 | 0.00 | 5.0430846 | 5.0430846 | 5.0430846 | 0 |
| 1733011020 | 5.0430846 | 0 | 0.00 | 5.0430846 | 5.0430846 | 5.0430846 | 0 |
| 1732924620 | 5.0430846 | 0.01 | 0.11 | 5.0319597 | 5.0511362 | 5.0341177 | 0 |
| 1732838220 | 5.0373042 | 0 | 0.09 | 5.0266918 | 5.0373042 | 5.0260151 | 0 |
| 1732751820 | 5.0327582 | 0.02 | 0.37 | 5.0312655 | 5.0351234 | 5.0192133 | 0 |
| 1732665420 | 5.014304 | -0.01 | -0.21 | 5.0245884 | 5.0391949 | 5.014304 | 0 |
| 1732579020 | 5.0246643 | 0.03 | 0.59 | 5.0067917 | 5.0356259 | 4.9982046 | 0 |
| 1732492620 | 4.9952205 | 0 | 0.00 | 4.9952205 | 4.9952205 | 4.9952205 | 0 |
| 1732406220 | 4.9952205 | 0 | 0.00 | 4.9952205 | 4.9952205 | 4.9952205 | 0 |
| 1732319820 | 4.9952205 | -0.04 | -0.85 | 5.0405953 | 5.0419836 | 4.9946615 | 0 |
| 1732233420 | 5.0377975 | -0.02 | -0.38 | 5.0645948 | 5.0634632 | 5.0377975 | 0 |
| 1732147020 | 5.0568564 | -0.01 | -0.20 | 5.067037 | 5.0596013 | 5.0426867 | 0 |
| 1732060620 | 5.0669145 | -0 | -0.08 | 5.06476 | 5.0798743 | 5.0528292 | 0 |
| 1731974220 | 5.0708627 | 0.03 | 0.58 | 5.0360319 | 5.0737225 | 5.0326366 | 0 |
| 1731887820 | 5.0417277 | 0 | 0.00 | 5.0417277 | 5.0417277 | 5.0417277 | 0 |
| 1731801420 | 5.0417277 | 0 | 0.00 | 5.0417277 | 5.0417277 | 5.0417277 | 0 |
| 1731715020 | 5.0417277 | 0.01 | 0.16 | 5.0328768 | 5.0506814 | 5.0325377 | 0 |
| 1731628620 | 5.0336888 | 0.01 | 0.15 | 5.0342861 | 5.0604352 | 5.0092346 | 0 |
| 1731542220 | 5.0259593 | -0.01 | -0.10 | 5.0292974 | 5.0515924 | 5.0186609 | 0 |
| 1731455820 | 5.0311826 | 0.02 | 0.36 | 5.0138576 | 5.0328902 | 4.9496473 | 0 |
| 1731369420 | 5.0130622 | 0.01 | 0.22 | 5.0167224 | 5.0257702 | 5.0068119 | 0 |
| 1731283020 | 5.0022828 | 0 | 0.00 | 5.0022828 | 5.0022828 | 5.0022828 | 0 |
| 1731196620 | 5.0022828 | 0 | 0.00 | 5.0022828 | 5.0022828 | 5.0022828 | 0 |
| 1731110220 | 5.0022828 | -0.03 | -0.66 | 5.0297891 | 5.0389015 | 5.0022828 | 0 |
| 1731023820 | 5.0356909 | 0.01 | 0.21 | 5.0299168 | 5.0517971 | 5.0207395 | 0 |
| 1730937420 | 5.0253551 | -0.01 | -0.26 | 5.0274604 | 5.0528451 | 4.9635586 | 0 |
| 1730851020 | 5.0383528 | -0.03 | -0.66 | 5.0671218 | 5.05435 | 5.0360545 | 0 |
| 1730764620 | 5.0718468 | 0.03 | 0.69 | 5.0450304 | 5.0718468 | 5.041371 | 0 |
| 1730678220 | 5.0372747 | 0 | 0.00 | 5.0372747 | 5.0372747 | 5.0372747 | 0 |
| 1730591820 | 5.0372747 | 0 | 0.00 | 5.0372747 | 5.0372747 | 5.0372747 | 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
