Hot Features
プレミアム
Swiss Franc vs New Zealand Dollar (CHFNZD)
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 | -0.0059038 | -0.269851213883 | 2.1877982 | 2.19337 | 2.17293 | 0 | 0 | FX |
| 4 | 0.0153847 | 0.710114521989 | 2.1665097 | 2.19337 | 2.14575 | 0 | 0 | FX |
| 12 | 0.0104094 | 0.479367805902 | 2.171485 | 2.19337 | 2.1343 | 0 | 0 | FX |
| 26 | -0.0088456 | -0.403772241343 | 2.19074 | 2.199412 | 2.123955 | 0 | 0 | FX |
| 52 | 0.1050778 | 5.0595608683 | 2.0768166 | 2.23699 | 2.07199 | 0 | 0 | FX |
| 156 | 0.3829444 | 21.2871063676 | 1.79895 | 2.23699 | 0.64702 | 0 | 0 | FX |
| 260 | 0.6376694 | 41.2938140491 | 1.544225 | 2.23699 | 0.64702 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783209360 | 2.1818944 | 0 | 0.00 | 2.1818944 | 2.1818944 | 2.1818944 | 0 |
| 1783123020 | 2.1818944 | -0 | -0.10 | 2.18395 | 2.1825624 | 2.1773532 | 0 |
| 1783036620 | 2.18405 | 0.01 | 0.29 | 2.1774 | 2.1871455 | 2.17758 | 0 |
| 1782950220 | 2.1777 | -0 | -0.06 | 2.17901 | 2.1803278 | 2.17293 | 0 |
| 1782863820 | 2.17898 | -0.01 | -0.54 | 2.190915 | 2.188495 | 2.1773282 | 0 |
| 1782777420 | 2.190795 | 0 | 0.11 | 2.188895 | 2.193295 | 2.18438 | 0 |
| 1782691020 | 2.188455 | 0 | 0.03 | 2.1877982 | 2.19337 | 2.1793066 | 0 |
| 1782604620 | 2.1877982 | 0 | 0.00 | 2.1877982 | 2.1877982 | 2.1877982 | 0 |
| 1782518220 | 2.1877982 | 0 | 0.08 | 2.186055 | 2.193005 | 2.18682 | 0 |
| 1782431820 | 2.186045 | 0.01 | 0.26 | 2.18031 | 2.1893712 | 2.1805098 | 0 |
| 1782345420 | 2.18044 | -0 | -0.01 | 2.18046 | 2.1852649 | 2.1703739 | 0 |
| 1782259020 | 2.1807 | 0.02 | 0.72 | 2.165045 | 2.1815459 | 2.16715 | 0 |
| 1782172620 | 2.165055 | 0.01 | 0.30 | 2.15833 | 2.1653349 | 2.15606 | 0 |
| 1782086220 | 2.15861 | -0 | -0.10 | 2.1607042 | 2.1620637 | 2.152875 | 0 |
| 1781999820 | 2.1607042 | 0 | 0.00 | 2.1607042 | 2.1607042 | 2.1607042 | 0 |
| 1781913420 | 2.1607042 | 0 | 0.10 | 2.1588599 | 2.16221 | 2.1566314 | 0 |
| 1781827020 | 2.1586 | -0.01 | -0.36 | 2.1662 | 2.163425 | 2.1518737 | 0 |
| 1781740620 | 2.1665 | 0 | 0.19 | 2.1622499 | 2.173112 | 2.1598418 | 0 |
| 1781654220 | 2.16233 | 0 | 0.11 | 2.16012 | 2.167955 | 2.15648 | 0 |
| 1781567820 | 2.16003 | 0.01 | 0.42 | 2.151385 | 2.163035 | 2.150985 | 0 |
| 1781481420 | 2.1509649 | -0 | -0.04 | 2.1517873 | 2.1550807 | 2.14575 | 0 |
| 1781395020 | 2.1517873 | 0 | 0.00 | 2.1517873 | 2.1517873 | 2.1517873 | 0 |
| 1781308620 | 2.1517873 | -0 | -0.22 | 2.1565009 | 2.15997 | 2.150615 | 0 |
| 1781222220 | 2.15662 | -0 | -0.05 | 2.157495 | 2.16602 | 2.1500092 | 0 |
| 1781135820 | 2.157615 | 0 | 0.14 | 2.154035 | 2.15993 | 2.14977 | 0 |
| 1781049420 | 2.154585 | -0 | -0.20 | 2.1588949 | 2.157747 | 2.1481499 | 0 |
| 1780963020 | 2.159005 | -0.01 | -0.33 | 2.166315 | 2.163815 | 2.15241 | 0 |
| 1780876620 | 2.166235 | -0 | -0.01 | 2.1665097 | 2.1754699 | 2.1655308 | 0 |
| 1780790220 | 2.1665097 | 0 | 0.00 | 2.1665097 | 2.1665097 | 2.1665097 | 0 |
| 1780703820 | 2.1665097 | 0.01 | 0.35 | 2.159045 | 2.169145 | 2.15605 | 0 |
| 1780617420 | 2.159005 | 0.01 | 0.25 | 2.1534049 | 2.1608605 | 2.152165 | 0 |
| 1780531020 | 2.153665 | 0.01 | 0.54 | 2.14197 | 2.1564201 | 2.1420623 | 0 |
| 1780444620 | 2.14219 | -0 | -0.02 | 2.14259 | 2.14878 | 2.1395852 | 0 |
| 1780358220 | 2.14272 | 0 | 0.20 | 2.138525 | 2.14733 | 2.138195 | 0 |
| 1780271820 | 2.138535 | -0 | -0.04 | 2.1394175 | 2.1459982 | 2.1359619 | 0 |
| 1780185420 | 2.1394175 | 0 | 0.00 | 2.1394175 | 2.1394175 | 2.1394175 | 0 |
| 1780099020 | 2.1394175 | -0.01 | -0.31 | 2.1464 | 2.142585 | 2.1343 | 0 |
| 1780012620 | 2.14614 | -0.01 | -0.37 | 2.1543549 | 2.1600227 | 2.14562 | 0 |
| 1779926220 | 2.1540149 | -0.03 | -1.20 | 2.1801149 | 2.1709 | 2.15212 | 0 |
| 1779839820 | 2.180205 | 0 | 0.10 | 2.17814 | 2.1830492 | 2.17681 | 0 |
| 1779753420 | 2.17805 | 0 | 0.06 | 2.17661 | 2.1807542 | 2.1730228 | 0 |
| 1779667020 | 2.1768 | -0 | -0.08 | 2.1784732 | 2.1784732 | 2.1678267 | 0 |
| 1779580620 | 2.1784732 | 0 | 0.00 | 2.1784732 | 2.1784732 | 2.1784732 | 0 |
| 1779494220 | 2.1784732 | 0.02 | 0.70 | 2.163095 | 2.179154 | 2.163545 | 0 |
| 1779407820 | 2.163255 | -0 | -0.09 | 2.16515 | 2.17008 | 2.1599631 | 0 |
| 1779321420 | 2.16513 | -0.01 | -0.38 | 2.173715 | 2.172765 | 2.160825 | 0 |
| 1779235020 | 2.17347 | 0 | 0.15 | 2.17015 | 2.17756 | 2.16926 | 0 |
| 1779148620 | 2.1702 | -0.01 | -0.36 | 2.177755 | 2.177995 | 2.166685 | 0 |
| 1779062220 | 2.178085 | 0.01 | 0.33 | 2.1709409 | 2.178355 | 2.1706645 | 0 |
| 1778975820 | 2.1709409 | 0 | 0.00 | 2.1709409 | 2.1709409 | 2.1709409 | 0 |
| 1778889420 | 2.1709409 | 0.01 | 0.50 | 2.1601149 | 2.1780883 | 2.1644701 | 0 |
| 1778803020 | 2.160155 | 0 | 0.15 | 2.15679 | 2.1611999 | 2.15278 | 0 |
| 1778716620 | 2.1569 | 0 | 0.20 | 2.152595 | 2.15895 | 2.1517936 | 0 |
| 1778630220 | 2.152645 | -0 | -0.09 | 2.154195 | 2.15792 | 2.149265 | 0 |
| 1778543820 | 2.154545 | -0.01 | -0.30 | 2.16105 | 2.16169 | 2.15295 | 0 |
| 1778457420 | 2.1610999 | 0 | 0.19 | 2.1569904 | 2.16667 | 2.1539411 | 0 |
| 1778370960 | 2.1569904 | 0 | 0.00 | 2.1569904 | 2.1569904 | 2.1569904 | 0 |
| 1778284620 | 2.1569904 | -0 | -0.04 | 2.15732 | 2.16112 | 2.152935 | 0 |
| 1778198220 | 2.15783 | 0 | 0.06 | 2.1564899 | 2.15965 | 2.1484549 | 0 |
| 1778111820 | 2.15664 | -0.01 | -0.53 | 2.168025 | 2.1593 | 2.147535 | 0 |
| 1778025420 | 2.168145 | -0 | -0.19 | 2.17223 | 2.17605 | 2.16489 | 0 |
| 1777939020 | 2.17229 | 0 | 0.22 | 2.16765 | 2.17625 | 2.16271 | 0 |
| 1777852620 | 2.1675399 | 0 | 0.04 | 2.1666509 | 2.173305 | 2.1624823 | 0 |
| 1777766220 | 2.1666509 | 0 | 0.00 | 2.1666509 | 2.1666509 | 2.1666509 | 0 |
| 1777679820 | 2.1666509 | 0 | 0.02 | 2.165955 | 2.174487 | 2.1663686 | 0 |
| 1777593420 | 2.1662149 | 0 | 0.01 | 2.16613 | 2.175245 | 2.163215 | 0 |
| 1777507020 | 2.16593 | 0.01 | 0.59 | 2.152345 | 2.17244 | 2.159515 | 0 |
| 1777420620 | 2.153125 | -0 | -0.05 | 2.153785 | 2.155895 | 2.148894 | 0 |
| 1777334220 | 2.154295 | -0.01 | -0.54 | 2.16588 | 2.165355 | 2.15217 | 0 |
| 1777247820 | 2.1661 | -0 | -0.05 | 2.1670902 | 2.1707563 | 2.16387 | 0 |
| 1777161420 | 2.1670902 | 0 | 0.00 | 2.1670902 | 2.1670902 | 2.1670902 | 0 |
| 1777075020 | 2.1670902 | -0.01 | -0.27 | 2.17297 | 2.1743199 | 2.1648892 | 0 |
| 1776988620 | 2.17299 | 0.02 | 0.70 | 2.157765 | 2.1756964 | 2.1622004 | 0 |
| 1776902220 | 2.157875 | -0.01 | -0.66 | 2.172245 | 2.169425 | 2.155512 | 0 |
| 1776815820 | 2.172205 | -0 | -0.13 | 2.174755 | 2.17697 | 2.169045 | 0 |
| 1776729420 | 2.175005 | -0 | -0.02 | 2.17526 | 2.186942 | 2.172165 | 0 |
| 1776642960 | 2.1753854 | 0 | 0.00 | 2.1753854 | 2.1753854 | 2.1753854 | 0 |
| 1776556560 | 2.1753854 | 0 | 0.00 | 2.1753854 | 2.1753854 | 2.1753854 | 0 |
| 1776470220 | 2.1753854 | 0.01 | 0.28 | 2.164865 | 2.1764149 | 2.16696 | 0 |
| 1776383820 | 2.169315 | 0 | 0.20 | 2.164865 | 2.170255 | 2.163655 | 0 |
| 1776297420 | 2.165025 | -0 | -0.21 | 2.169455 | 2.170705 | 2.16099 | 0 |
| 1776211020 | 2.169495 | -0.01 | -0.23 | 2.17451 | 2.1769599 | 2.166455 | 0 |
| 1776124620 | 2.17458 | 0 | 0.03 | 2.173825 | 2.1769599 | 2.16645 | 0 |
| 1776038220 | 2.173985 | 0 | 0.12 | 2.171485 | 2.1840793 | 2.16918 | 0 |
| 1775951820 | 2.171485 | 0 | 0.00 | 2.171485 | 2.171485 | 2.171485 | 0 |
| 1775865420 | 2.171485 | 0.01 | 0.47 | 2.16057 | 2.1718911 | 2.16219 | 0 |
| 1775779020 | 2.1614 | -0.01 | -0.37 | 2.169375 | 2.1693287 | 2.1555399 | 0 |
| 1775692620 | 2.169345 | -0.01 | -0.38 | 2.177985 | 2.180675 | 2.1665 | 0 |
| 1775606220 | 2.177515 | -0.02 | -0.71 | 2.192745 | 2.1969 | 2.171975 | 0 |
| 1775519820 | 2.193025 | -0 | -0.10 | 2.19517 | 2.1956699 | 2.1859695 | 0 |
| 1775433420 | 2.19512 | -0 | -0.06 | 2.1964015 | 2.199412 | 2.1789204 | 0 |
| 1775347020 | 2.1964015 | 0 | 0.00 | 2.1964015 | 2.1964015 | 2.1964015 | 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。
