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 | 0.0489544 | 0.971689362853 | 5.038071 | 5.0983605 | 5.0248687 | 0 | 0 | FX |
| 4 | 0.0481488 | 0.955546321575 | 5.0388766 | 5.0983605 | 4.9972671 | 0 | 0 | FX |
| 12 | 0.0607785 | 1.20922233247 | 5.0262469 | 5.1053751 | 4.9395097 | 0 | 0 | FX |
| 26 | -0.0619684 | -1.20350504209 | 5.1489938 | 5.1871128 | 4.9395097 | 0 | 0 | FX |
| 52 | -0.0779813 | -1.50980055844 | 5.1650067 | 267.51628 | 4.9395097 | 0 | 0 | FX |
| 156 | 0.0576623 | 1.14651296503 | 5.0293631 | 267.51628 | 4.8219875 | 0 | 0 | FX |
| 260 | 0.5179269 | 11.3354286409 | 4.5690985 | 23591.414 | 4.2322596 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 5.0485706 | 0.01 | 0.26 | 5.0429443 | 5.0704671 | 5.0248687 | 0 |
| 1780444620 | 5.0357065 | -0 | -0.09 | 5.040427 | 5.0454256 | 5.026002 | 0 |
| 1780358220 | 5.040427 | -0.04 | -0.80 | 5.0709337 | 5.06822 | 5.0400406 | 0 |
| 1780271820 | 5.0809717 | -0.01 | -0.12 | 5.0809717 | 5.087091 | 5.0809717 | 0 |
| 1780185420 | 5.087091 | 0 | 0.00 | 5.087091 | 5.087091 | 5.087091 | 0 |
| 1780099020 | 5.087091 | 0.01 | 0.24 | 5.06552 | 5.0922246 | 5.0517468 | 0 |
| 1780012620 | 5.0751371 | 0.03 | 0.67 | 5.038071 | 5.0772077 | 5.036085 | 0 |
| 1779926220 | 5.0411348 | -0 | -0.06 | 5.0524143 | 5.0521436 | 5.0411348 | 0 |
| 1779839820 | 5.0440203 | -0.01 | -0.13 | 5.0484742 | 5.0659086 | 5.0435302 | 0 |
| 1779753420 | 5.0508264 | -0.02 | -0.47 | 5.0581469 | 5.0607649 | 5.0508264 | 0 |
| 1779667020 | 5.0744302 | 0.03 | 0.58 | 5.0744302 | 5.0744302 | 5.0449453 | 0 |
| 1779580620 | 5.0449453 | 0 | 0.00 | 5.0449453 | 5.0449453 | 5.0449453 | 0 |
| 1779494220 | 5.0449453 | 0.01 | 0.17 | 5.033557 | 5.0502544 | 5.0348735 | 0 |
| 1779407820 | 5.036423 | -0.01 | -0.12 | 5.0457899 | 5.0453967 | 5.0186824 | 0 |
| 1779321420 | 5.0425591 | 0 | 0.03 | 5.0437526 | 5.0495488 | 5.0165696 | 0 |
| 1779235020 | 5.0411861 | -0.03 | -0.61 | 5.0593872 | 5.0630718 | 5.0373278 | 0 |
| 1779148620 | 5.0723482 | 0.05 | 1.08 | 5.0265639 | 5.0723482 | 5.0525914 | 0 |
| 1779062220 | 5.0179776 | -0 | -0.04 | 5.0179776 | 5.0201785 | 5.0179776 | 0 |
| 1778975820 | 5.0201785 | 0 | 0.00 | 5.0201785 | 5.0201785 | 5.0201785 | 0 |
| 1778889420 | 5.0201785 | 0 | 0.08 | 5.0235557 | 5.0356869 | 4.9972671 | 0 |
| 1778803020 | 5.0159478 | -0.01 | -0.26 | 5.0251063 | 5.0302467 | 5.015244 | 0 |
| 1778716620 | 5.0290123 | -0.01 | -0.24 | 5.0379479 | 5.0332882 | 5.0200231 | 0 |
| 1778630220 | 5.0408754 | 0 | 0.01 | 5.0416821 | 5.0503495 | 5.0327499 | 0 |
| 1778543820 | 5.0404132 | 0 | 0.01 | 5.0390238 | 5.0505946 | 5.0398303 | 0 |
| 1778457420 | 5.0397366 | -0.01 | -0.22 | 5.0404935 | 5.0506221 | 5.0397366 | 0 |
| 1778370960 | 5.0506221 | 0 | 0.00 | 5.0506221 | 5.0506221 | 5.0506221 | 0 |
| 1778284620 | 5.0506221 | 0.03 | 0.55 | 5.0196389 | 5.0506221 | 5.021681 | 0 |
| 1778198220 | 5.0229337 | -0.01 | -0.28 | 5.0388766 | 5.0344645 | 5.0155613 | 0 |
| 1778111820 | 5.0371853 | -0.02 | -0.43 | 5.0595504 | 5.068016 | 5.0357635 | 0 |
| 1778025420 | 5.0587258 | 0.01 | 0.24 | 5.0544095 | 5.0651923 | 5.0532287 | 0 |
| 1777939020 | 5.0465977 | -0.03 | -0.68 | 5.0659481 | 5.0673754 | 5.0389746 | 0 |
| 1777852620 | 5.0811772 | 0 | 0.00 | 5.0811772 | 5.0811772 | 5.0811772 | 0 |
| 1777766220 | 5.0811772 | 0 | 0.00 | 5.0811772 | 5.0811772 | 5.0811772 | 0 |
| 1777679820 | 5.0811772 | 0 | 0.02 | 5.0787721 | 5.0922154 | 5.0777327 | 0 |
| 1777593420 | 5.0802669 | 0.08 | 1.69 | 5.0078742 | 5.0802669 | 5.0123383 | 0 |
| 1777507020 | 4.9959239 | -0.01 | -0.26 | 5.0086487 | 5.017828 | 4.9867357 | 0 |
| 1777420620 | 5.0088708 | -0.03 | -0.50 | 5.0340993 | 5.0203407 | 5.0043686 | 0 |
| 1777334220 | 5.034127 | -0.01 | -0.15 | 5.0405955 | 5.0436091 | 5.0324675 | 0 |
| 1777247820 | 5.0414505 | -0.01 | -0.19 | 5.0414505 | 5.0508841 | 5.0414505 | 0 |
| 1777161420 | 5.0508841 | 0 | 0.00 | 5.0508841 | 5.0508841 | 5.0508841 | 0 |
| 1777075020 | 5.0508841 | 0.01 | 0.22 | 5.0426366 | 5.0508841 | 5.0325293 | 0 |
| 1776988620 | 5.0396713 | -0 | -0.05 | 5.0430982 | 5.0574155 | 5.0396713 | 0 |
| 1776902220 | 5.0420435 | -0.02 | -0.48 | 5.0695793 | 5.071183 | 5.0362828 | 0 |
| 1776815820 | 5.0665829 | -0 | -0.08 | 5.0694783 | 5.0804147 | 5.0579274 | 0 |
| 1776729420 | 5.0706486 | 0.01 | 0.28 | 5.048442 | 5.0801056 | 5.0516464 | 0 |
| 1776642960 | 5.0566275 | 0 | 0.00 | 5.0566275 | 5.0566275 | 5.0566275 | 0 |
| 1776556560 | 5.0566275 | 0 | 0.06 | 5.0566275 | 5.0566275 | 5.0566275 | 0 |
| 1776470220 | 5.0537015 | 0.01 | 0.13 | 5.054803 | 5.0731006 | 5.0465977 | 0 |
| 1776383820 | 5.0472621 | -0.01 | -0.27 | 5.054803 | 5.0633883 | 5.0460383 | 0 |
| 1776297420 | 5.0610072 | 0 | 0.03 | 5.0531165 | 5.0645229 | 5.0554499 | 0 |
| 1776211020 | 5.0595542 | -0.02 | -0.31 | 5.0582341 | 5.0909207 | 5.0475971 | 0 |
| 1776124620 | 5.0753223 | 0.06 | 1.10 | 5.0261714 | 5.0753223 | 5.0187492 | 0 |
| 1776038220 | 5.0201183 | -0 | -0.03 | 4.9994641 | 5.0217206 | 4.9991169 | 0 |
| 1775951820 | 5.0217206 | 0 | 0.00 | 5.0217206 | 5.0217206 | 5.0217206 | 0 |
| 1775865420 | 5.0217206 | -0.02 | -0.32 | 5.0309058 | 5.0485461 | 5.0098362 | 0 |
| 1775779020 | 5.0379777 | 0.01 | 0.21 | 5.0282999 | 5.0429944 | 5.0289458 | 0 |
| 1775692620 | 5.0274812 | -0.01 | -0.29 | 5.059232 | 5.1053751 | 5.0252462 | 0 |
| 1775606220 | 5.0419642 | -0 | -0.09 | 5.0500622 | 5.0553674 | 5.0412282 | 0 |
| 1775519820 | 5.0463601 | 0.01 | 0.28 | 5.0370129 | 5.0619821 | 5.0350906 | 0 |
| 1775433420 | 5.0324593 | -0.02 | -0.36 | 5.0324593 | 5.0508088 | 5.0324593 | 0 |
| 1775347020 | 5.0508088 | 0 | 0.00 | 5.0508088 | 5.0508088 | 5.0508088 | 0 |
| 1775260620 | 5.0508088 | -0.01 | -0.10 | 5.0563426 | 5.0526381 | 5.0471585 | 0 |
| 1775174220 | 5.056114 | -0.02 | -0.33 | 5.0680248 | 5.0566528 | 5.0412172 | 0 |
| 1775087820 | 5.0730662 | 0.01 | 0.12 | 5.0572479 | 5.0824625 | 5.0554407 | 0 |
| 1775001420 | 5.0667918 | 0.03 | 0.51 | 5.0442228 | 5.0667918 | 5.0401907 | 0 |
| 1774915020 | 5.041003 | 0.01 | 0.17 | 5.0295395 | 5.0426569 | 5.0131151 | 0 |
| 1774828620 | 5.0324797 | 0 | 0.00 | 5.0324797 | 5.0324797 | 5.0324797 | 0 |
| 1774742220 | 5.0324797 | 0 | 0.00 | 5.0324797 | 5.0324797 | 5.0324797 | 0 |
| 1774655820 | 5.0324797 | 0.01 | 0.11 | 5.0286324 | 5.0427398 | 5.0307518 | 0 |
| 1774569420 | 5.0270294 | 0.02 | 0.37 | 5.0126975 | 5.0473086 | 4.9667894 | 0 |
| 1774483020 | 5.0084326 | -0.01 | -0.22 | 5.0094553 | 5.022831 | 5.005029 | 0 |
| 1774396620 | 5.0196332 | 0.03 | 0.61 | 4.9874519 | 5.0289803 | 5.0044376 | 0 |
| 1774310220 | 4.9893222 | -0.01 | -0.24 | 4.9991751 | 5.0103972 | 4.9861126 | 0 |
| 1774223820 | 5.001333 | 0 | 0.00 | 5.001333 | 5.001333 | 5.001333 | 0 |
| 1774137420 | 5.001333 | 0 | 0.00 | 5.001333 | 5.001333 | 5.001333 | 0 |
| 1774051020 | 5.001333 | 0.01 | 0.14 | 4.9952444 | 5.001333 | 4.9923954 | 0 |
| 1773964620 | 4.9942944 | 0.03 | 0.60 | 4.9658366 | 4.9942944 | 4.9452804 | 0 |
| 1773878220 | 4.9647494 | -0.03 | -0.69 | 4.990985 | 4.9827016 | 4.9395097 | 0 |
| 1773791820 | 4.9994904 | 0.01 | 0.25 | 4.9830031 | 5.0025477 | 4.9666043 | 0 |
| 1773705420 | 4.987153 | 0 | 0.03 | 4.985588 | 4.9943512 | 4.9643724 | 0 |
| 1773619020 | 4.9858532 | 0 | 0.00 | 4.9858532 | 4.9858532 | 4.9858532 | 0 |
| 1773532620 | 4.9858532 | 0 | 0.00 | 4.9858532 | 4.9858532 | 4.9858532 | 0 |
| 1773446220 | 4.9858532 | -0.01 | -0.24 | 5.0131857 | 5.002095 | 4.9732434 | 0 |
| 1773359820 | 4.9978679 | -0.01 | -0.28 | 5.0262469 | 5.0321218 | 4.9945475 | 0 |
| 1773273420 | 5.0116781 | -0.03 | -0.55 | 5.0458362 | 5.0522793 | 5.0116781 | 0 |
| 1773187020 | 5.0391678 | -0.06 | -1.14 | 5.0773108 | 5.084101 | 5.0391678 | 0 |
| 1773100620 | 5.0975322 | 0.02 | 0.31 | 5.0843011 | 5.0995151 | 5.0797962 | 0 |
| 1773014220 | 5.0818724 | 0 | 0.00 | 5.0818724 | 5.0818724 | 5.0818724 | 0 |
| 1772927760 | 5.0818724 | 0 | 0.00 | 5.0818724 | 5.0818724 | 5.0818724 | 0 |
| 1772841420 | 5.0818724 | 0.02 | 0.44 | 5.058281 | 5.0818724 | 5.0533005 | 0 |
| 1772755020 | 5.0594971 | 0 | 0.02 | 5.0545825 | 5.0602935 | 5.0466666 | 0 |
| 1772668620 | 5.0586279 | 0.01 | 0.25 | 5.0373969 | 5.0637768 | 5.0337797 | 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。
