Hot Features
プレミアム
Swiss Franc vs Philippine Peso (CHFPHP)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.286652 | 0.425389319035 | 67.385801 | 68.562722 | 66.901262 | 0 | 0 | FX |
| 4 | 2.063834 | 3.1456751132 | 65.608619 | 68.562722 | 66.047785 | 0 | 0 | FX |
| 12 | 1.423277 | 2.14836936236 | 66.249176 | 68.562722 | 64.957487 | 0 | 0 | FX |
| 26 | 4.618862 | 7.32529571551 | 63.053591 | 68.590347 | 62.911897 | 0 | 0 | FX |
| 52 | 5.657993 | 9.12366728663 | 62.01446 | 68.590347 | 61.443351 | 0 | 0 | FX |
| 156 | 14.791953 | 27.9724151625 | 52.8805 | 68.590347 | 51.934595 | 0 | 0 | FX |
| 260 | 14.791953 | 27.9724151625 | 52.8805 | 68.590347 | 51.934595 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730678220 | 67.380512 | 0 | 0.00 | 67.380512 | 67.380512 | 67.380512 | 0 |
| 1730591820 | 67.380512 | 0 | 0.00 | 67.380512 | 67.380512 | 67.380512 | 0 |
| 1730505420 | 67.380512 | -0.09 | -0.13 | 67.474204 | 68.562722 | 66.901262 | 0 |
| 1730419020 | 67.466984 | 0.24 | 0.36 | 67.233379 | 67.574935 | 67.088914 | 0 |
| 1730332620 | 67.22737 | -0.03 | -0.05 | 67.26128 | 67.436706 | 66.972972 | 0 |
| 1730246220 | 67.258565 | -0.14 | -0.21 | 67.403659 | 67.423085 | 66.963894 | 0 |
| 1730159820 | 67.398907 | -0.17 | -0.25 | 67.385801 | 67.420471 | 66.959436 | 0 |
| 1730073420 | 67.564605 | 0 | 0.00 | 67.564605 | 67.564605 | 67.564605 | 0 |
| 1729986960 | 67.564605 | 0 | 0.00 | 67.564605 | 67.564605 | 67.564605 | 0 |
| 1729900620 | 67.564605 | 0.67 | 1.00 | 66.89687 | 67.648654 | 67.173161 | 0 |
| 1729814220 | 66.892426 | -0.17 | -0.25 | 67.061042 | 67.022063 | 66.674745 | 0 |
| 1729727820 | 67.060452 | 0.27 | 0.40 | 66.76371 | 67.822632 | 66.625546 | 0 |
| 1729641420 | 66.793561 | 0.18 | 0.27 | 66.627381 | 66.994446 | 66.685917 | 0 |
| 1729555020 | 66.613519 | 0.12 | 0.18 | 66.512488 | 66.76416 | 66.366631 | 0 |
| 1729468620 | 66.497108 | -0.01 | -0.01 | 66.497108 | 66.504797 | 66.497108 | 0 |
| 1729382220 | 66.504797 | 0 | 0.00 | 66.504797 | 66.504797 | 66.504797 | 0 |
| 1729295820 | 66.504797 | -0.23 | -0.34 | 66.787898 | 66.638917 | 66.291265 | 0 |
| 1729209420 | 66.733376 | -0.06 | -0.09 | 66.741766 | 67.134855 | 66.539792 | 0 |
| 1729123020 | 66.790473 | -0.2 | -0.30 | 66.969843 | 67.175098 | 66.718461 | 0 |
| 1729036620 | 66.993971 | 0.41 | 0.61 | 66.586851 | 67.203733 | 66.823549 | 0 |
| 1728950220 | 66.584728 | -0.12 | -0.17 | 66.657349 | 66.955963 | 66.436009 | 0 |
| 1728863820 | 66.700987 | -0.06 | -0.09 | 66.700987 | 66.762373 | 66.700987 | 0 |
| 1728777420 | 66.762373 | 0 | 0.00 | 66.762373 | 66.762373 | 66.762373 | 0 |
| 1728691020 | 66.762373 | -0.24 | -0.37 | 66.998768 | 67.004087 | 66.592286 | 0 |
| 1728604620 | 67.007178 | 0.65 | 0.98 | 66.364481 | 67.198855 | 66.401928 | 0 |
| 1728518220 | 66.354455 | -0.01 | -0.01 | 66.361504 | 66.586106 | 66.167145 | 0 |
| 1728431820 | 66.364007 | -0.13 | -0.20 | 66.499139 | 66.792618 | 66.226415 | 0 |
| 1728345420 | 66.495834 | 0.93 | 1.42 | 65.608619 | 66.699847 | 66.047785 | 0 |
| 1728259020 | 65.562798 | -0.44 | -0.67 | 65.562798 | 66.005359 | 65.562798 | 0 |
| 1728172620 | 66.005359 | 0 | 0.00 | 66.005359 | 66.005359 | 66.005359 | 0 |
| 1728086220 | 66.005359 | -0.19 | -0.28 | 66.182219 | 66.258675 | 65.614442 | 0 |
| 1727999820 | 66.190766 | -0.01 | -0.01 | 66.20658 | 66.509857 | 65.78362 | 0 |
| 1727913420 | 66.196453 | -0.41 | -0.61 | 66.606798 | 66.523358 | 65.949521 | 0 |
| 1727827020 | 66.601884 | 0.12 | 0.18 | 66.483513 | 67.16864 | 66.213419 | 0 |
| 1727740620 | 66.483906 | -0.22 | -0.33 | 66.644093 | 66.652794 | 66.256041 | 0 |
| 1727654220 | 66.701942 | 0.07 | 0.10 | 66.701942 | 66.701942 | 66.634147 | 0 |
| 1727567760 | 66.634147 | 0 | 0.00 | 66.634147 | 66.634147 | 66.634147 | 0 |
| 1727481360 | 66.634147 | 0.61 | 0.92 | 66.03021 | 66.661906 | 65.906949 | 0 |
| 1727395020 | 66.02748 | 0.24 | 0.36 | 65.778801 | 66.193903 | 65.739369 | 0 |
| 1727308620 | 65.790897 | -0.67 | -1.01 | 66.457549 | 66.530648 | 65.655196 | 0 |
| 1727222220 | 66.463081 | 0.43 | 0.65 | 66.039215 | 66.52076 | 66.033934 | 0 |
| 1727135820 | 66.035898 | 0.61 | 0.93 | 65.366041 | 66.254823 | 65.471687 | 0 |
| 1727049420 | 65.429848 | -0.03 | -0.04 | 65.429848 | 65.456405 | 65.429848 | 0 |
| 1726963020 | 65.456405 | 0 | 0.00 | 65.456405 | 65.456405 | 65.456405 | 0 |
| 1726876620 | 65.456405 | -0.07 | -0.10 | 65.533997 | 65.679376 | 65.333764 | 0 |
| 1726790220 | 65.524927 | -0.35 | -0.53 | 65.746005 | 65.848738 | 65.431552 | 0 |
| 1726703820 | 65.871531 | -0.09 | -0.13 | 65.975057 | 66.93093 | 65.613207 | 0 |
| 1726617420 | 65.956918 | -0 | -0.00 | 65.955141 | 66.084715 | 65.576673 | 0 |
| 1726531020 | 65.957094 | -0.07 | -0.10 | 66.072903 | 66.395266 | 65.73559 | 0 |
| 1726444620 | 66.022278 | 0.15 | 0.23 | 66.022278 | 66.022278 | 65.873763 | 0 |
| 1726358220 | 65.873763 | 0 | 0.00 | 65.873763 | 65.873763 | 65.873763 | 0 |
| 1726271820 | 65.873763 | -0.12 | -0.18 | 65.995386 | 66.382369 | 65.808563 | 0 |
| 1726185420 | 65.991505 | 0.03 | 0.05 | 65.962287 | 66.115216 | 65.611182 | 0 |
| 1726099020 | 65.95943 | -0.48 | -0.72 | 66.467843 | 66.476314 | 65.472553 | 0 |
| 1726012620 | 66.439593 | -0.17 | -0.25 | 66.409261 | 66.705993 | 66.214141 | 0 |
| 1725926220 | 66.608896 | 0.48 | 0.73 | 0.0053324 | 66.608896 | 66.608896 | 0 |
| 1725839820 | 66.126099 | -0 | -0.00 | 66.126099 | 66.128618 | 66.126099 | 0 |
| 1725753420 | 66.128618 | -0.56 | -0.85 | 66.128618 | 66.693351 | 66.126099 | 0 |
| 1725667020 | 66.693351 | 0.3 | 0.45 | 66.413222 | 67.121988 | 66.106956 | 0 |
| 1725580620 | 66.397876 | -0.41 | -0.62 | 66.813222 | 66.670997 | 64.957487 | 0 |
| 1725494220 | 66.811049 | 0.3 | 0.45 | 66.506473 | 66.85332 | 66.402737 | 0 |
| 1725407820 | 66.510776 | 0.18 | 0.27 | 66.3294 | 66.674332 | 66.071889 | 0 |
| 1725321420 | 66.330766 | 0.16 | 0.25 | 66.07638 | 66.782385 | 66.159521 | 0 |
| 1725235020 | 66.166607 | 0 | 0.00 | 66.166607 | 66.166607 | 66.166607 | 0 |
| 1725148620 | 66.166607 | 0 | 0.00 | 66.166607 | 66.166607 | 66.166607 | 0 |
| 1725062220 | 66.166607 | -0.2 | -0.30 | 66.381935 | 66.349773 | 66.004446 | 0 |
| 1724975820 | 66.362547 | -0.46 | -0.69 | 66.810773 | 67.022264 | 66.139895 | 0 |
| 1724889420 | 66.822282 | -0.03 | -0.05 | 66.855951 | 66.874286 | 66.600785 | 0 |
| 1724803020 | 66.856345 | 0.57 | 0.86 | 66.280846 | 66.923126 | 66.206916 | 0 |
| 1724716620 | 66.283585 | -0.31 | -0.47 | 66.619046 | 66.657608 | 66.029863 | 0 |
| 1724630220 | 66.595457 | 0.23 | 0.34 | 66.595457 | 66.595457 | 66.366654 | 0 |
| 1724543820 | 66.366654 | 0 | 0.00 | 66.366654 | 66.366654 | 66.366654 | 0 |
| 1724457420 | 66.366654 | -0.03 | -0.04 | 66.373187 | 66.370177 | 66.071888 | 0 |
| 1724371020 | 66.392475 | 0.22 | 0.33 | 66.401109 | 66.497533 | 66.054975 | 0 |
| 1724284620 | 66.172047 | 0.07 | 0.11 | 66.086833 | 66.441824 | 65.898476 | 0 |
| 1724198220 | 66.102131 | 0.41 | 0.63 | 65.706534 | 66.203744 | 65.569036 | 0 |
| 1724111820 | 65.687876 | -0.13 | -0.19 | 65.811752 | 66.114649 | 65.418735 | 0 |
| 1724025420 | 65.815167 | -0.25 | -0.37 | 65.815167 | 66.060501 | 65.815167 | 0 |
| 1723939020 | 66.060501 | 0 | 0.00 | 66.060501 | 66.060501 | 66.060501 | 0 |
| 1723852620 | 66.060501 | 0.44 | 0.67 | 65.611767 | 66.060501 | 65.63848 | 0 |
| 1723766220 | 65.617604 | -0.25 | -0.38 | 65.663016 | 66.063254 | 65.341181 | 0 |
| 1723679820 | 65.867121 | 0.04 | 0.06 | 65.828227 | 66.104408 | 65.750693 | 0 |
| 1723593420 | 65.827269 | -0.43 | -0.65 | 66.137289 | 66.211087 | 65.477808 | 0 |
| 1723507020 | 66.254813 | 0.04 | 0.05 | 66.249176 | 66.269373 | 65.720517 | 0 |
| 1723420620 | 66.219691 | 0.29 | 0.44 | 66.219691 | 66.219691 | 65.929046 | 0 |
| 1723334220 | 65.929046 | 0 | 0.00 | 65.929046 | 65.929046 | 65.929046 | 0 |
| 1723247820 | 65.929046 | -0.1 | -0.15 | 66.201368 | 66.435185 | 65.929046 | 0 |
| 1723161420 | 66.027234 | -1.09 | -1.62 | 67.05296 | 67.034147 | 65.257997 | 0 |
| 1723075020 | 67.117547 | -0.64 | -0.94 | 67.814103 | 67.438779 | 66.549873 | 0 |
| 1722988620 | 67.75716 | 0.07 | 0.10 | 67.669252 | 67.789802 | 67.493787 | 0 |
| 1722902220 | 67.692055 | 0.11 | 0.17 | 67.601213 | 68.590347 | 67.269781 | 0 |
| 1722815820 | 67.57756 | 0.21 | 0.32 | 67.57756 | 67.57756 | 67.364458 | 0 |
| 1722729420 | 67.364458 | 0 | 0.00 | 67.364458 | 67.364458 | 67.364458 | 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
