Hot Features
プレミアム
Swiss Franc vs Norwegian Krone (CHFNOK)
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 | 0.074825 | 0.614499561658 | 12.176575 | 12.3275 | 12.1958 | 0 | 0 | FX |
| 4 | 0.41732 | 3.52642537485 | 11.83408 | 12.3275 | 11.755576 | 0 | 0 | FX |
| 12 | 0.236595 | 1.96919550505 | 12.014805 | 12.3275 | 11.65522 | 0 | 0 | FX |
| 26 | -0.45885 | -3.61007847997 | 12.71025 | 12.75269 | 11.65522 | 0 | 0 | FX |
| 52 | -0.45788 | -3.60272179069 | 12.70928 | 12.8767 | 11.65522 | 0 | 0 | FX |
| 156 | 0.244855 | 2.03934604001 | 12.006545 | 13.23599 | 5.7295355 | 0 | 0 | FX |
| 260 | 2.915665 | 31.2312313921 | 9.335735 | 13.23599 | 0.7484787 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783036620 | 12.25463 | 0 | 0.03 | 12.250495 | 12.293296 | 12.1958 | 0 |
| 1782950220 | 12.250655 | -0.01 | -0.05 | 12.25771 | 12.3156 | 12.22295 | 0 |
| 1782863820 | 12.256775 | -0.03 | -0.28 | 12.292535 | 12.3135 | 12.2157 | 0 |
| 1782777420 | 12.290805 | 0.02 | 0.20 | 12.267185 | 12.3252 | 12.2368 | 0 |
| 1782691020 | 12.266555 | 0 | 0.03 | 12.2634 | 12.295255 | 12.258725 | 0 |
| 1782604620 | 12.2634 | 0 | 0.00 | 12.2634 | 12.2634 | 12.2634 | 0 |
| 1782518220 | 12.2634 | 0.09 | 0.72 | 12.176575 | 12.3275 | 12.2037 | 0 |
| 1782431820 | 12.17533 | 0.05 | 0.41 | 12.12425 | 12.2361 | 12.1354 | 0 |
| 1782345420 | 12.12503 | 0.03 | 0.23 | 12.09635 | 12.2123 | 12.061955 | 0 |
| 1782259020 | 12.09736 | 0.11 | 0.92 | 11.988405 | 12.1581 | 12.004 | 0 |
| 1782172620 | 11.9867 | -0.02 | -0.19 | 12.007905 | 12.026636 | 11.92 | 0 |
| 1782086220 | 12.00905 | -0.01 | -0.08 | 12.0183 | 12.036315 | 11.98753 | 0 |
| 1781999820 | 12.0183 | 0 | 0.00 | 12.0183 | 12.0183 | 12.0183 | 0 |
| 1781913420 | 12.0183 | -0.09 | -0.73 | 12.104895 | 12.1045 | 11.981785 | 0 |
| 1781827020 | 12.106485 | 0.08 | 0.68 | 12.025365 | 12.1438 | 11.970849 | 0 |
| 1781740620 | 12.0253 | 0.08 | 0.65 | 11.943509 | 12.04951 | 11.9482 | 0 |
| 1781654220 | 11.9478 | -0.05 | -0.44 | 12.001567 | 12.0298 | 11.9176 | 0 |
| 1781567820 | 12.00113 | 0.04 | 0.32 | 11.963795 | 12.0241 | 11.938265 | 0 |
| 1781481420 | 11.962595 | 0.03 | 0.21 | 11.9374 | 11.98796 | 11.92871 | 0 |
| 1781395020 | 11.9374 | 0 | 0.00 | 11.9374 | 11.9374 | 11.9374 | 0 |
| 1781308620 | 11.9374 | -0 | -0.01 | 11.93744 | 12.0123 | 11.9172 | 0 |
| 1781222220 | 11.93829 | 0.1 | 0.85 | 11.83771 | 11.96291 | 11.8344 | 0 |
| 1781135820 | 11.8374 | -0.07 | -0.55 | 11.903165 | 11.9329 | 11.78819 | 0 |
| 1781049420 | 11.902735 | 0.03 | 0.28 | 11.86904 | 11.97376 | 11.755576 | 0 |
| 1780963020 | 11.869775 | -0.01 | -0.06 | 11.877955 | 11.894885 | 11.768325 | 0 |
| 1780876620 | 11.87704 | -0.04 | -0.33 | 11.91625 | 11.91625 | 11.803345 | 0 |
| 1780790220 | 11.91625 | 0 | 0.00 | 11.91625 | 11.91625 | 11.91625 | 0 |
| 1780703820 | 11.91625 | 0.08 | 0.69 | 11.83408 | 11.921746 | 11.7974 | 0 |
| 1780617420 | 11.83419 | 0.05 | 0.46 | 11.77977 | 11.8571 | 11.7452 | 0 |
| 1780531020 | 11.780065 | -0 | -0.03 | 11.785155 | 11.8119 | 11.698805 | 0 |
| 1780444620 | 11.78307 | -0.01 | -0.09 | 11.794475 | 11.8279 | 11.755852 | 0 |
| 1780358220 | 11.79385 | -0.03 | -0.27 | 11.82574 | 11.8259 | 11.7349 | 0 |
| 1780271820 | 11.825515 | -0.02 | -0.19 | 11.8479 | 11.864055 | 11.8206 | 0 |
| 1780185420 | 11.8479 | 0 | 0.00 | 11.8479 | 11.8479 | 11.8479 | 0 |
| 1780099020 | 11.8479 | 0.05 | 0.41 | 11.80047 | 11.8685 | 11.7708 | 0 |
| 1780012620 | 11.7991 | 0.02 | 0.14 | 11.779615 | 11.84298 | 11.7591 | 0 |
| 1779926220 | 11.7825 | -0.01 | -0.11 | 11.79911 | 11.854 | 11.764725 | 0 |
| 1779839820 | 11.7959 | -0.01 | -0.13 | 11.809325 | 11.82993 | 11.742625 | 0 |
| 1779753420 | 11.810875 | -0.03 | -0.28 | 11.843933 | 11.8398 | 11.740799 | 0 |
| 1779667020 | 11.8437 | 0.02 | 0.20 | 11.82035 | 11.84553 | 11.65522 | 0 |
| 1779580620 | 11.82035 | 0 | 0.00 | 11.82035 | 11.82035 | 11.82035 | 0 |
| 1779494220 | 11.82035 | 0.08 | 0.68 | 11.73932 | 11.823 | 11.7418 | 0 |
| 1779407820 | 11.7409 | -0.02 | -0.18 | 11.760635 | 11.803985 | 11.69721 | 0 |
| 1779321420 | 11.7615 | 0.01 | 0.08 | 11.75067 | 11.787435 | 11.7109 | 0 |
| 1779235020 | 11.7526 | -0.05 | -0.43 | 11.80373 | 11.8556 | 11.7122 | 0 |
| 1779148620 | 11.80365 | -0.03 | -0.29 | 11.83798 | 11.882237 | 11.75952 | 0 |
| 1779062220 | 11.83772 | 0.01 | 0.12 | 11.823 | 11.927655 | 11.823 | 0 |
| 1778975820 | 11.823 | 0 | 0.00 | 11.823 | 11.823 | 11.823 | 0 |
| 1778889420 | 11.823 | -0.01 | -0.07 | 11.83096 | 11.9038 | 11.814 | 0 |
| 1778803020 | 11.831435 | 0.11 | 0.91 | 11.726615 | 11.8517 | 11.6838 | 0 |
| 1778716620 | 11.7246 | -0.04 | -0.37 | 11.76828 | 11.8105 | 11.7018 | 0 |
| 1778630220 | 11.76828 | -0.03 | -0.27 | 11.799935 | 11.8092 | 11.7051 | 0 |
| 1778543820 | 11.800195 | -0.05 | -0.38 | 11.844764 | 11.84153 | 11.7951 | 0 |
| 1778457420 | 11.8454 | -0.01 | -0.06 | 11.853 | 11.874635 | 11.80406 | 0 |
| 1778370960 | 11.853 | 0 | 0.00 | 11.853 | 11.853 | 11.853 | 0 |
| 1778284620 | 11.853 | -0.06 | -0.51 | 11.9147 | 11.9374 | 11.7964 | 0 |
| 1778198220 | 11.914035 | -0.02 | -0.17 | 11.933335 | 11.9643 | 11.83109 | 0 |
| 1778111820 | 11.93445 | 0.1 | 0.83 | 11.83596 | 11.95965 | 11.796575 | 0 |
| 1778025420 | 11.836555 | 0.01 | 0.06 | 11.832541 | 11.8831 | 11.784 | 0 |
| 1777939020 | 11.829885 | -0.06 | -0.51 | 11.88833 | 11.8895 | 11.794905 | 0 |
| 1777852620 | 11.889955 | 0 | 0.03 | 11.88635 | 11.902465 | 11.864645 | 0 |
| 1777766220 | 11.88635 | 0 | 0.00 | 11.88635 | 11.88635 | 11.88635 | 0 |
| 1777679820 | 11.88635 | 0.03 | 0.27 | 11.85402 | 11.907138 | 11.8325 | 0 |
| 1777593420 | 11.853995 | 0.06 | 0.50 | 11.79583 | 11.9287 | 11.7716 | 0 |
| 1777507020 | 11.79485 | -0.02 | -0.14 | 11.809345 | 11.8359 | 11.730831 | 0 |
| 1777420620 | 11.811055 | -0.01 | -0.10 | 11.82633 | 11.873965 | 11.7622 | 0 |
| 1777334220 | 11.8232 | -0.01 | -0.10 | 11.834685 | 11.85442 | 11.772359 | 0 |
| 1777247820 | 11.8351 | -0.03 | -0.29 | 11.8696 | 11.90754 | 11.817975 | 0 |
| 1777161420 | 11.8696 | 0 | 0.00 | 11.8696 | 11.8696 | 11.8696 | 0 |
| 1777075020 | 11.8696 | -0 | -0.02 | 11.869705 | 11.9185 | 11.837465 | 0 |
| 1776988620 | 11.8718 | 0.02 | 0.16 | 11.85362 | 11.92815 | 11.797835 | 0 |
| 1776902220 | 11.853265 | -0.11 | -0.90 | 11.9627 | 11.9672 | 11.830131 | 0 |
| 1776815820 | 11.96105 | -0 | -0.01 | 11.96278 | 12.11135 | 11.887787 | 0 |
| 1776729420 | 11.961745 | -0.03 | -0.23 | 11.975425 | 12.0051 | 11.9278 | 0 |
| 1776642960 | 11.9898 | 0 | 0.00 | 11.9898 | 11.9898 | 11.9898 | 0 |
| 1776556560 | 11.9898 | 0 | 0.01 | 11.9911 | 11.9898 | 11.9881 | 0 |
| 1776470220 | 11.989 | 0.04 | 0.32 | 12.015305 | 12.042675 | 11.927 | 0 |
| 1776383820 | 11.9506 | -0.07 | -0.54 | 12.015305 | 12.060455 | 11.91118 | 0 |
| 1776297420 | 12.01567 | -0.08 | -0.63 | 12.08968 | 12.1068 | 11.924665 | 0 |
| 1776211020 | 12.09238 | 0.03 | 0.26 | 12.0597 | 12.13786 | 12.0462 | 0 |
| 1776124620 | 12.06162 | 0.03 | 0.22 | 12.035575 | 12.116795 | 11.9827 | 0 |
| 1776038220 | 12.035495 | -0.03 | -0.29 | 12.07035 | 12.154585 | 12.011025 | 0 |
| 1775951820 | 12.07035 | 0 | 0.00 | 12.07035 | 12.07035 | 12.07035 | 0 |
| 1775865420 | 12.07035 | 0.06 | 0.47 | 12.014805 | 12.09316 | 12.004555 | 0 |
| 1775779020 | 12.013555 | -0.08 | -0.69 | 12.09851 | 12.1203 | 11.998699 | 0 |
| 1775692620 | 12.097595 | -0.04 | -0.29 | 12.131225 | 12.18524 | 12.053145 | 0 |
| 1775606220 | 12.1329 | -0.03 | -0.25 | 12.164015 | 12.1651 | 12.033685 | 0 |
| 1775519820 | 12.163805 | -0.04 | -0.36 | 12.2076 | 12.2203 | 12.108501 | 0 |
| 1775433420 | 12.2072 | -0.01 | -0.05 | 12.2128 | 12.232955 | 12.17402 | 0 |
| 1775347020 | 12.2128 | 0 | 0.00 | 12.2128 | 12.2128 | 12.2128 | 0 |
| 1775260620 | 12.2128 | 0.02 | 0.19 | 12.19122 | 12.24967 | 12.15035 | 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
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。
