Hot Features
プレミアム
Swiss Franc vs Pakistani Rupee (CHFPKR)
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 | -6.95943 | -1.95206672217 | 356.51599 | 357.07035 | 349.48045 | 0 | 0 | FX |
| 4 | -9.54819 | -2.6588871353 | 359.10475 | 359.19109 | 349.48045 | 0 | 0 | FX |
| 12 | -5.21991 | -1.47132361963 | 354.77647 | 359.19109 | 345.12342 | 0 | 0 | FX |
| 26 | 0.52016 | 0.14902743668 | 349.0364 | 366.74432 | 183.0878 | 0 | 0 | FX |
| 52 | 5.77607 | 1.68016224539 | 343.78049 | 366.74432 | 0.1520855 | 0 | 0 | FX |
| 156 | 33.55624 | 10.6190525377 | 316.00032 | 366.74432 | 0.1520855 | 0 | 0 | FX |
| 260 | 177.711 | 103.413204275 | 171.84556 | 1288.8043 | 0.1520855 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780703820 | 349.55656 | -3.75 | -1.06 | 353.33253 | 353.48634 | 349.48045 | 0 |
| 1780617420 | 353.30555 | 1.66 | 0.47 | 351.6579 | 353.44643 | 351.69656 | 0 |
| 1780531020 | 351.65024 | -1.62 | -0.46 | 353.23115 | 353.35495 | 351.30026 | 0 |
| 1780444620 | 353.26585 | -1.11 | -0.31 | 354.36938 | 354.4916 | 353.19454 | 0 |
| 1780358220 | 354.37126 | -2.48 | -0.69 | 356.84282 | 356.48861 | 354.05988 | 0 |
| 1780271820 | 356.84674 | 0.33 | 0.09 | 356.72576 | 357.07035 | 356.40691 | 0 |
| 1780185420 | 356.51599 | 0 | 0.00 | 356.51599 | 356.51599 | 356.51599 | 0 |
| 1780099020 | 356.51599 | 1.27 | 0.36 | 355.24405 | 357.14279 | 353.88679 | 0 |
| 1780012620 | 355.24405 | 1.04 | 0.29 | 354.19574 | 355.68875 | 352.53586 | 0 |
| 1779926220 | 354.20736 | -0.41 | -0.11 | 354.60939 | 354.72905 | 353.99105 | 0 |
| 1779839820 | 354.61327 | -1.09 | -0.31 | 355.67615 | 355.86552 | 354.32057 | 0 |
| 1779753420 | 355.69958 | 1.12 | 0.32 | 354.53696 | 356.36432 | 354.58563 | 0 |
| 1779667020 | 354.57978 | 0.75 | 0.21 | 353.78893 | 354.66352 | 353.46204 | 0 |
| 1779580620 | 353.82966 | -0.37 | -0.10 | 353.82966 | 354.19668 | 353.82966 | 0 |
| 1779494220 | 354.19668 | -0.01 | -0.00 | 354.20919 | 354.97639 | 353.76982 | 0 |
| 1779407820 | 354.20338 | 0.32 | 0.09 | 353.88416 | 354.38764 | 353.09018 | 0 |
| 1779321420 | 353.88609 | 0.39 | 0.11 | 353.52618 | 354.15326 | 352.37235 | 0 |
| 1779235020 | 353.49915 | -1.51 | -0.42 | 355.00432 | 355.32687 | 352.95371 | 0 |
| 1779148620 | 355.00432 | 0.77 | 0.22 | 354.23143 | 355.23161 | 353.75062 | 0 |
| 1779062220 | 354.23144 | 0.09 | 0.03 | 354.13656 | 354.38897 | 354.03311 | 0 |
| 1778975820 | 354.13656 | 0 | 0.00 | 354.13656 | 354.73755 | 354.13656 | 0 |
| 1778889420 | 354.13656 | -1.39 | -0.39 | 355.50503 | 357.0179 | 353.9044 | 0 |
| 1778803020 | 355.52447 | -0.68 | -0.19 | 356.22936 | 356.7055 | 354.91133 | 0 |
| 1778716620 | 356.20213 | -0.76 | -0.21 | 357.00256 | 357.48056 | 355.85439 | 0 |
| 1778630220 | 356.96361 | -0.94 | -0.26 | 357.88244 | 357.86346 | 356.35096 | 0 |
| 1778543820 | 357.90197 | -0.01 | -0.00 | 359.10475 | 359.19109 | 357.6581 | 0 |
| 1778457420 | 357.913 | 0 | 0.00 | 357.913 | 357.913 | 357.913 | 0 |
| 1778371020 | 357.913 | 0 | 0.00 | 357.913 | 357.913 | 357.913 | 0 |
| 1778284620 | 357.913 | -0.19 | -0.05 | 358.07595 | 358.55295 | 357.79582 | 0 |
| 1778198220 | 358.10137 | -0.01 | -0.00 | 358.07924 | 359.17115 | 357.72583 | 0 |
| 1778111820 | 358.10663 | 2.27 | 0.64 | 355.85145 | 358.76905 | 354.9519 | 0 |
| 1778025420 | 355.83396 | 0.28 | 0.08 | 355.54221 | 356.17263 | 355.14538 | 0 |
| 1777939020 | 355.54997 | -1.3 | -0.36 | 356.81443 | 356.97029 | 355.35808 | 0 |
| 1777852620 | 356.84754 | 0.46 | 0.13 | 356.38459 | 356.90411 | 356.30515 | 0 |
| 1777766220 | 356.38459 | -0.12 | -0.03 | 356.38459 | 356.50119 | 356.38459 | 0 |
| 1777679820 | 356.50119 | 0.41 | 0.12 | 356.08913 | 357.78356 | 355.97052 | 0 |
| 1777593420 | 356.08913 | 3.65 | 1.04 | 352.44765 | 356.78183 | 352.36946 | 0 |
| 1777507020 | 352.4362 | -0.65 | -0.18 | 353.10498 | 353.67306 | 352.14078 | 0 |
| 1777420620 | 353.08398 | -1.97 | -0.55 | 355.04693 | 355.38389 | 352.29271 | 0 |
| 1777334220 | 355.05079 | 0.71 | 0.20 | 354.36953 | 356.04716 | 353.91593 | 0 |
| 1777247820 | 354.33875 | 0 | 0.00 | 353.07332 | 355.04115 | 353.07332 | 0 |
| 1777161420 | 354.33875 | 0 | 0.00 | 354.33875 | 354.33875 | 354.33875 | 0 |
| 1777075020 | 354.33875 | -0.53 | -0.15 | 354.8678 | 354.88027 | 353.99273 | 0 |
| 1776988620 | 354.87166 | -0.73 | -0.21 | 355.63213 | 357.0793 | 354.32237 | 0 |
| 1776902220 | 355.60116 | -1.39 | -0.39 | 357.01143 | 357.98033 | 355.45996 | 0 |
| 1776815820 | 356.99585 | -1.16 | -0.32 | 358.15758 | 357.99 | 356.341 | 0 |
| 1776729420 | 358.15368 | 1.86 | 0.52 | 357.44497 | 358.4622 | 356.79133 | 0 |
| 1776642960 | 356.29647 | 0 | 0.00 | 356.29647 | 356.29647 | 356.29647 | 0 |
| 1776556560 | 356.29647 | 3.53 | 1.00 | 352.76972 | 356.29647 | 352.76972 | 0 |
| 1776470220 | 352.76972 | -3.31 | -0.93 | 356.07979 | 358.08134 | 352.76972 | 0 |
| 1776383820 | 356.08364 | -0.63 | -0.18 | 356.71522 | 356.41115 | 355.54111 | 0 |
| 1776297420 | 356.71136 | -0.32 | -0.09 | 357.01452 | 357.75037 | 355.965 | 0 |
| 1776211020 | 357.03584 | 1.01 | 0.29 | 356.03435 | 357.84763 | 355.91077 | 0 |
| 1776124620 | 356.02084 | 3.01 | 0.85 | 353.0285 | 356.2199 | 352.79024 | 0 |
| 1776038220 | 353.00942 | -0.17 | -0.05 | 354.70717 | 354.9507 | 352.90457 | 0 |
| 1775951820 | 353.17488 | 0 | 0.00 | 353.17488 | 353.17488 | 353.17488 | 0 |
| 1775865420 | 353.17488 | -0.15 | -0.04 | 353.301 | 354.37642 | 352.775 | 0 |
| 1775779020 | 353.32584 | 0.27 | 0.08 | 353.08402 | 353.76595 | 352.22105 | 0 |
| 1775692620 | 353.05724 | 3.39 | 0.97 | 349.65885 | 353.8126 | 352.08509 | 0 |
| 1775606220 | 349.6702 | -0.02 | -0.01 | 349.68252 | 351.62776 | 348.27913 | 0 |
| 1775519820 | 349.69012 | 1.36 | 0.39 | 348.31422 | 349.89809 | 348.03684 | 0 |
| 1775433420 | 348.32933 | -0.27 | -0.08 | 348.6034 | 348.72788 | 348.01939 | 0 |
| 1775347020 | 348.6034 | 0.26 | 0.08 | 348.6034 | 348.6034 | 348.6034 | 0 |
| 1775260620 | 348.33878 | -1.14 | -0.33 | 349.48073 | 348.90724 | 347.85462 | 0 |
| 1775174220 | 349.48073 | -2.18 | -0.62 | 351.63866 | 351.4818 | 348.03684 | 0 |
| 1775087820 | 351.65585 | 3.15 | 0.90 | 348.50108 | 352.49814 | 348.65403 | 0 |
| 1775001420 | 348.50296 | -1.36 | -0.39 | 349.85057 | 350.13137 | 345.12342 | 0 |
| 1774915020 | 349.86011 | 0.4 | 0.11 | 349.42344 | 350.88079 | 348.56888 | 0 |
| 1774828620 | 349.46146 | -0.71 | -0.20 | 350.54189 | 351.04682 | 349.25632 | 0 |
| 1774742220 | 350.16969 | 2.43 | 0.70 | 350.16969 | 350.16969 | 347.7444 | 0 |
| 1774655820 | 347.7444 | -3.14 | -0.90 | 350.88149 | 350.74566 | 347.66915 | 0 |
| 1774569420 | 350.88722 | -2.05 | -0.58 | 352.94952 | 354.23178 | 350.72846 | 0 |
| 1774483020 | 352.93602 | -0.8 | -0.23 | 353.76119 | 353.95501 | 352.54505 | 0 |
| 1774396620 | 353.738 | -0.86 | -0.24 | 354.59104 | 354.65437 | 352.93045 | 0 |
| 1774310220 | 354.59881 | 3.24 | 0.92 | 354.5473 | 355.28847 | 353.15058 | 0 |
| 1774223820 | 351.35728 | 0 | 0.00 | 351.35728 | 351.35728 | 351.35728 | 0 |
| 1774137420 | 351.35728 | 0 | 0.00 | 351.35728 | 351.35728 | 351.35728 | 0 |
| 1774051020 | 351.35728 | -1.92 | -0.54 | 353.27536 | 355.36663 | 350.82421 | 0 |
| 1773964620 | 353.27729 | -0.72 | -0.20 | 353.98606 | 355.6774 | 351.1989 | 0 |
| 1773878220 | 353.99385 | -1.7 | -0.48 | 355.73761 | 355.94429 | 353.35419 | 0 |
| 1773791820 | 355.69247 | 1.36 | 0.38 | 354.33721 | 356.0299 | 353.65846 | 0 |
| 1773705420 | 354.33135 | 0.68 | 0.19 | 353.60285 | 354.80966 | 353.90308 | 0 |
| 1773619020 | 353.6557 | 3.3 | 0.94 | 354.77647 | 355.18276 | 353.33512 | 0 |
| 1773532620 | 350.35127 | 0 | 0.00 | 350.35127 | 350.35127 | 350.35127 | 0 |
| 1773446220 | 350.35127 | -6.4 | -1.79 | 356.75288 | 357.81855 | 350.31285 | 0 |
| 1773359820 | 356.75485 | -1.55 | -0.43 | 358.30373 | 359.24633 | 355.16455 | 0 |
| 1773273420 | 358.30969 | -2.16 | -0.60 | 360.5074 | 360.92582 | 358.02844 | 0 |
| 1773187020 | 360.47351 | 2.45 | 0.68 | 358.01519 | 360.95578 | 359.19289 | 0 |
| 1773100620 | 358.02708 | -2.73 | -0.76 | 360.72013 | 360.97592 | 357.3529 | 0 |
| 1773014220 | 360.75419 | 2.47 | 0.69 | 359.64855 | 361.18586 | 358.28166 | 0 |
| 1772927760 | 358.28166 | 0 | 0.00 | 358.28166 | 358.28166 | 357.11474 | 0 |
| 1772841420 | 358.28166 | 0.26 | 0.07 | 358.02506 | 358.93794 | 356.78968 | 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。
