Hot Features
プレミアム
Swiss Franc vs Philippine Peso (CHFPHP)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.036407 | -0.0466766361955 | 77.998337 | 79.261713 | 77.674536 | 0 | 0 | FX |
| 4 | -0.152634 | -0.195397621371 | 78.114564 | 79.261713 | 77.401708 | 0 | 0 | FX |
| 12 | 1.899162 | 2.49683524533 | 76.062768 | 80.073576 | 74.258336 | 0 | 0 | FX |
| 26 | 4.194061 | 5.68548482809 | 73.767869 | 80.073576 | 72.872414 | 0 | 0 | FX |
| 52 | 10.279007 | 15.1870021926 | 67.682923 | 80.073576 | 67.617105 | 0 | 0 | FX |
| 156 | 16.408679 | 26.6576967641 | 61.553251 | 80.073576 | 61.234265 | 0 | 0 | FX |
| 260 | 25.08143 | 47.4303949471 | 52.8805 | 80.073576 | 51.934595 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 78.152259 | -0.16 | -0.21 | 78.326144 | 78.550414 | 77.876173 | 0 |
| 1780444620 | 78.31621 | -0.34 | -0.43 | 78.665267 | 78.605303 | 78.003937 | 0 |
| 1780358220 | 78.655533 | -0.04 | -0.06 | 78.586443 | 79.00329 | 78.397625 | 0 |
| 1780271820 | 78.699076 | -0.04 | -0.05 | 78.699076 | 78.739502 | 78.699076 | 0 |
| 1780185420 | 78.739502 | 0 | 0.00 | 78.739502 | 78.739502 | 78.739502 | 0 |
| 1780099020 | 78.739502 | 0.45 | 0.57 | 78.290573 | 79.261713 | 78.444495 | 0 |
| 1780012620 | 78.289574 | 0.26 | 0.34 | 77.998337 | 78.418399 | 77.774821 | 0 |
| 1779926220 | 78.025493 | -0.42 | -0.53 | 78.432021 | 78.478111 | 77.476748 | 0 |
| 1779839820 | 78.442362 | 0.02 | 0.02 | 78.427355 | 78.719979 | 78.197426 | 0 |
| 1779753420 | 78.424362 | -0.33 | -0.42 | 78.711615 | 78.914941 | 78.026997 | 0 |
| 1779667020 | 78.755403 | 0.45 | 0.58 | 78.755403 | 78.755403 | 78.300853 | 0 |
| 1779580620 | 78.300853 | 0 | 0.00 | 78.300853 | 78.300853 | 78.300853 | 0 |
| 1779494220 | 78.300853 | -0.06 | -0.08 | 78.255535 | 78.636421 | 78.203686 | 0 |
| 1779407820 | 78.363706 | 0.34 | 0.44 | 78.022054 | 78.39038 | 77.938013 | 0 |
| 1779321420 | 78.020568 | -0.3 | -0.39 | 78.288089 | 78.25067 | 77.714177 | 0 |
| 1779235020 | 78.323824 | -0.17 | -0.22 | 78.489346 | 78.687157 | 78.037143 | 0 |
| 1779148620 | 78.492848 | 0.19 | 0.24 | 78.324246 | 78.736949 | 78.156866 | 0 |
| 1779062220 | 78.303349 | -0.01 | -0.01 | 78.303349 | 78.311935 | 78.303349 | 0 |
| 1778975820 | 78.311935 | 0 | 0.00 | 78.311935 | 78.311935 | 78.311935 | 0 |
| 1778889420 | 78.311935 | -0.33 | -0.42 | 78.626713 | 78.860856 | 77.825229 | 0 |
| 1778803020 | 78.644335 | 0.11 | 0.14 | 78.542872 | 78.892058 | 77.945143 | 0 |
| 1778716620 | 78.536342 | -0.32 | -0.40 | 78.824509 | 78.830877 | 77.932128 | 0 |
| 1778630220 | 78.852952 | 0.22 | 0.28 | 78.629602 | 78.98527 | 78.085561 | 0 |
| 1778543820 | 78.631896 | 0.86 | 1.10 | 77.791493 | 79.137512 | 77.739668 | 0 |
| 1778457420 | 77.773492 | -0.11 | -0.15 | 77.773492 | 77.887426 | 77.773492 | 0 |
| 1778370960 | 77.887426 | 0 | 0.00 | 77.887426 | 77.887426 | 77.887426 | 0 |
| 1778284620 | 77.887426 | 0.25 | 0.32 | 77.423941 | 78.445229 | 77.401708 | 0 |
| 1778198220 | 77.638498 | -0.46 | -0.59 | 78.114564 | 78.093465 | 77.419915 | 0 |
| 1778111820 | 78.101229 | -0.48 | -0.61 | 78.569372 | 78.800464 | 77.638403 | 0 |
| 1778025420 | 78.577811 | -0.19 | -0.24 | 78.643791 | 78.744596 | 78.277416 | 0 |
| 1777939020 | 78.763759 | 0.33 | 0.42 | 78.414852 | 79.224111 | 78.409475 | 0 |
| 1777852620 | 78.431654 | 0.04 | 0.05 | 78.431654 | 78.431654 | 78.431654 | 0 |
| 1777766220 | 78.391358 | 0 | 0.00 | 78.391358 | 78.391358 | 78.391358 | 0 |
| 1777679820 | 78.391358 | -0.08 | -0.11 | 78.645503 | 79.475004 | 78.343402 | 0 |
| 1777593420 | 78.474857 | 0.43 | 0.56 | 78.110056 | 78.626686 | 77.692488 | 0 |
| 1777507020 | 78.04095 | -1.95 | -2.44 | 77.579868 | 78.302203 | 77.871332 | 0 |
| 1777420620 | 79.990502 | 2.62 | 3.38 | 77.381968 | 80.073576 | 77.459641 | 0 |
| 1777334220 | 77.372114 | 0.28 | 0.37 | 77.112877 | 78.08026 | 77.186942 | 0 |
| 1777247820 | 77.090326 | -0.24 | -0.31 | 77.090326 | 77.327132 | 77.090326 | 0 |
| 1777161420 | 77.327132 | 0 | 0.00 | 77.327132 | 77.327132 | 77.327132 | 0 |
| 1777075020 | 77.327132 | 0.46 | 0.60 | 77.055654 | 77.401885 | 77.07357 | 0 |
| 1776988620 | 76.869576 | 0.21 | 0.27 | 76.721916 | 77.317529 | 76.844049 | 0 |
| 1776902220 | 76.662355 | -0.29 | -0.38 | 76.926527 | 77.204694 | 76.662355 | 0 |
| 1776815820 | 76.954592 | -0.01 | -0.01 | 76.879113 | 77.215108 | 76.484313 | 0 |
| 1776729420 | 76.963014 | 0.76 | 1.00 | 76.058891 | 77.055305 | 76.356225 | 0 |
| 1776642960 | 76.203153 | 0 | 0.00 | 76.203153 | 76.203153 | 76.203153 | 0 |
| 1776556560 | 76.203153 | 0.04 | 0.06 | 76.203153 | 76.203153 | 76.203153 | 0 |
| 1776470220 | 76.159058 | -0.43 | -0.56 | 76.722268 | 77.076195 | 76.084266 | 0 |
| 1776383820 | 76.589416 | -0.26 | -0.34 | 76.722268 | 76.771714 | 76.458891 | 0 |
| 1776297420 | 76.851022 | 0.26 | 0.33 | 76.488205 | 77.477661 | 76.65579 | 0 |
| 1776211020 | 76.595008 | -0.13 | -0.17 | 76.507719 | 76.828565 | 76.264206 | 0 |
| 1776124620 | 76.722085 | 1.15 | 1.52 | 75.619141 | 76.74239 | 75.514408 | 0 |
| 1776038220 | 75.575757 | -0.3 | -0.40 | 75.575757 | 75.876598 | 75.575757 | 0 |
| 1775951820 | 75.876598 | 0 | 0.00 | 75.876598 | 75.876598 | 75.876598 | 0 |
| 1775865420 | 75.876598 | 0.42 | 0.55 | 75.531067 | 76.973426 | 75.543327 | 0 |
| 1775779020 | 75.460178 | 0.22 | 0.29 | 75.203223 | 76.28649 | 75.340345 | 0 |
| 1775692620 | 75.242669 | 0.06 | 0.08 | 75.246999 | 76.029839 | 75.024575 | 0 |
| 1775606220 | 75.18184 | -0.12 | -0.16 | 75.309956 | 75.719644 | 75.094702 | 0 |
| 1775519820 | 75.30005 | 0.11 | 0.15 | 75.194306 | 75.75803 | 74.908262 | 0 |
| 1775433420 | 75.187265 | -0.28 | -0.37 | 75.187265 | 75.464709 | 75.187265 | 0 |
| 1775347020 | 75.464709 | 0 | 0.00 | 75.464709 | 75.464709 | 75.464709 | 0 |
| 1775260620 | 75.464709 | -0.05 | -0.07 | 75.521488 | 76.358716 | 75.16517 | 0 |
| 1775174220 | 75.518074 | -0.29 | -0.39 | 75.859115 | 76.096223 | 74.795853 | 0 |
| 1775087820 | 75.812547 | -0 | -0.00 | 75.965969 | 76.13982 | 75.567909 | 0 |
| 1775001420 | 75.81292 | -0.11 | -0.14 | 75.883227 | 76.084397 | 75.438925 | 0 |
| 1774915020 | 75.922603 | 0.1 | 0.14 | 75.6945 | 76.202469 | 75.683713 | 0 |
| 1774828620 | 75.820185 | 0 | 0.00 | 75.820185 | 75.820185 | 75.820185 | 0 |
| 1774742220 | 75.820185 | 0 | 0.00 | 75.820185 | 75.820185 | 75.820185 | 0 |
| 1774655820 | 75.820185 | 0.03 | 0.04 | 75.777022 | 76.910196 | 75.520849 | 0 |
| 1774569420 | 75.790586 | -0.02 | -0.02 | 75.880849 | 76.712069 | 75.53146 | 0 |
| 1774483020 | 75.806308 | -0.35 | -0.46 | 76.19912 | 76.190988 | 75.480285 | 0 |
| 1774396620 | 76.157066 | 0.42 | 0.55 | 76.198706 | 76.482741 | 75.483038 | 0 |
| 1774310220 | 75.738997 | -0.58 | -0.76 | 76.247097 | 76.838055 | 74.926589 | 0 |
| 1774223820 | 76.322801 | 0 | 0.00 | 76.322801 | 76.322801 | 76.322801 | 0 |
| 1774137420 | 76.322801 | 0 | 0.00 | 76.322801 | 76.322801 | 76.322801 | 0 |
| 1774051020 | 76.322801 | 0.74 | 0.98 | 75.812617 | 76.350703 | 74.507405 | 0 |
| 1773964620 | 75.5804 | 0.18 | 0.24 | 75.887701 | 76.269991 | 74.258336 | 0 |
| 1773878220 | 75.399743 | -0.82 | -1.08 | 76.044367 | 76.338363 | 75.024118 | 0 |
| 1773791820 | 76.220211 | 0.4 | 0.53 | 75.812251 | 76.229926 | 75.50813 | 0 |
| 1773705420 | 75.821687 | 0.92 | 1.23 | 75.702385 | 75.936194 | 75.209019 | 0 |
| 1773619020 | 74.899446 | 0 | 0.00 | 74.899446 | 74.899446 | 74.899446 | 0 |
| 1773532620 | 74.899446 | 0 | 0.00 | 74.899446 | 74.899446 | 74.899446 | 0 |
| 1773446220 | 74.899446 | -0.8 | -1.06 | 75.689928 | 76.825439 | 74.659462 | 0 |
| 1773359820 | 75.699554 | -0.21 | -0.28 | 76.062768 | 76.381136 | 75.488301 | 0 |
| 1773273420 | 75.914472 | 0.04 | 0.05 | 75.865747 | 76.708413 | 75.559061 | 0 |
| 1773187020 | 75.873362 | -0.27 | -0.35 | 76.240359 | 76.282129 | 75.497141 | 0 |
| 1773100620 | 76.141512 | 0.1 | 0.14 | 75.689925 | 76.521392 | 75.170628 | 0 |
| 1773014220 | 76.03653 | 0 | 0.00 | 76.03653 | 76.03653 | 76.03653 | 0 |
| 1772927760 | 76.03653 | 0 | 0.00 | 76.03653 | 76.03653 | 76.03653 | 0 |
| 1772841420 | 76.03653 | 0.76 | 1.01 | 75.316654 | 76.363882 | 75.378724 | 0 |
| 1772755020 | 75.276143 | 0.35 | 0.46 | 74.983623 | 76.67764 | 74.757698 | 0 |
| 1772668620 | 74.930691 | -0.04 | -0.06 | 74.832298 | 75.238095 | 74.297347 | 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。
