Hot Features
プレミアム
Swiss Franc vs Pakistani Rupee (CHFPKR)
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 | 6.30983 | 2.02989318614 | 310.84542 | 317.57024 | 308.10746 | 0 | 0 | FX |
| 4 | 9.07452 | 2.94550068094 | 308.08073 | 317.57024 | 303.39371 | 0 | 0 | FX |
| 12 | 4.49049 | 1.43619958962 | 312.66476 | 317.57024 | 302.0117 | 0 | 0 | FX |
| 26 | -12.97707 | -3.93086929508 | 330.13232 | 331.70738 | 175.56294 | 0 | 0 | FX |
| 52 | 0.39388 | 0.124345970596 | 316.76137 | 331.70738 | 175.56294 | 0 | 0 | FX |
| 156 | 121.67735 | 62.246090223 | 195.4779 | 1288.8043 | 160.40451 | 0 | 0 | FX |
| 260 | 152.65701 | 92.8016068743 | 164.49824 | 1288.8043 | 102.75483 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741305420 | 317.09867 | 3.28 | 1.04 | 313.78088 | 317.57024 | 310.23289 | 0 |
| 1741219020 | 313.82004 | -0.58 | -0.18 | 314.40029 | 315.30223 | 310.30165 | 0 |
| 1741132620 | 314.40029 | 2.25 | 0.72 | 312.09327 | 315.56578 | 311.03089 | 0 |
| 1741046220 | 312.14637 | 2.84 | 0.92 | 309.33508 | 312.75338 | 308.10746 | 0 |
| 1740959820 | 309.30712 | -0.18 | -0.06 | 309.20379 | 310.9516 | 309.08517 | 0 |
| 1740873420 | 309.48262 | 0 | 0.00 | 309.48262 | 309.48262 | 309.48262 | 0 |
| 1740787020 | 309.48262 | -1.38 | -0.45 | 310.84542 | 313.7097 | 309.05504 | 0 |
| 1740700620 | 310.86702 | -1.99 | -0.64 | 312.83699 | 313.29917 | 310.62298 | 0 |
| 1740614220 | 312.85532 | -0.07 | -0.02 | 312.95178 | 313.20668 | 311.84488 | 0 |
| 1740527820 | 312.92845 | 0.73 | 0.23 | 312.2058 | 313.32389 | 311.58971 | 0 |
| 1740441420 | 312.20081 | 1.35 | 0.43 | 310.92097 | 312.40181 | 310.35213 | 0 |
| 1740355020 | 310.854 | 0 | 0.00 | 310.854 | 310.854 | 310.854 | 0 |
| 1740268620 | 310.854 | 0 | 0.00 | 310.854 | 310.854 | 310.854 | 0 |
| 1740182220 | 310.854 | 0.12 | 0.04 | 310.71085 | 311.65405 | 309.28382 | 0 |
| 1740095820 | 310.73885 | 1.1 | 0.35 | 308.84505 | 311.27343 | 309.13651 | 0 |
| 1740009420 | 309.64353 | -0.17 | -0.05 | 253.60209 | 309.64353 | 309.64353 | 0 |
| 1739923020 | 309.80925 | 0.01 | 0.00 | 309.86219 | 310.84958 | 309.56805 | 0 |
| 1739836620 | 309.80152 | -0.78 | -0.25 | 309.57029 | 310.22843 | 309.12489 | 0 |
| 1739750220 | 310.58189 | 0 | 0.00 | 310.58189 | 310.58189 | 310.58189 | 0 |
| 1739663820 | 310.58189 | 0 | 0.00 | 310.58189 | 310.58189 | 310.58189 | 0 |
| 1739577420 | 310.58189 | 1.51 | 0.49 | 309.03755 | 310.98724 | 306.65132 | 0 |
| 1739491020 | 309.0686 | 5.12 | 1.68 | 303.91144 | 309.21914 | 304.39815 | 0 |
| 1739404620 | 303.94986 | -1.17 | -0.38 | 305.11353 | 306.75608 | 303.39371 | 0 |
| 1739318220 | 305.11514 | -1.29 | -0.42 | 306.39524 | 306.74811 | 304.77334 | 0 |
| 1739231820 | 306.40015 | 0 | 0.00 | 308.46938 | 308.56137 | 305.8903 | 0 |
| 1739145420 | 306.3999 | 0 | 0.00 | 306.3999 | 306.3999 | 306.3999 | 0 |
| 1739059020 | 306.3999 | 0 | 0.00 | 306.3999 | 306.3999 | 306.3999 | 0 |
| 1738972620 | 306.3999 | -1.69 | -0.55 | 308.08073 | 308.56912 | 306.3999 | 0 |
| 1738886220 | 308.09384 | -1.96 | -0.63 | 310.0679 | 309.82815 | 307.71774 | 0 |
| 1738799820 | 310.05798 | 5.79 | 1.90 | 308.23884 | 310.2135 | 306.01276 | 0 |
| 1738713420 | 304.26639 | 0.36 | 0.12 | 154.69253 | 304.26639 | 304.26639 | 0 |
| 1738627020 | 303.90145 | -4.67 | -1.51 | 308.59935 | 308.78703 | 303.62851 | 0 |
| 1738540620 | 308.57467 | 2.24 | 0.73 | 306.18957 | 309.81527 | 306.10654 | 0 |
| 1738454220 | 306.33406 | 0 | 0.00 | 306.33406 | 306.33406 | 306.33406 | 0 |
| 1738367820 | 306.33406 | -0.93 | -0.30 | 307.25207 | 306.98393 | 305.62237 | 0 |
| 1738281420 | 307.26669 | -0.03 | -0.01 | 307.31918 | 307.60856 | 305.50814 | 0 |
| 1738195020 | 307.29316 | -3.01 | -0.97 | 308.37382 | 308.45967 | 306.59954 | 0 |
| 1738108620 | 310.30601 | 0.68 | 0.22 | 156.32431 | 310.30601 | 310.30601 | 0 |
| 1738022220 | 309.62223 | 2.46 | 0.80 | 307.85132 | 310.71382 | 307.90159 | 0 |
| 1737935820 | 307.16321 | 0 | 0.00 | 307.16321 | 307.16321 | 307.16321 | 0 |
| 1737849420 | 307.16321 | 0 | 0.00 | 307.16321 | 307.16321 | 307.16321 | 0 |
| 1737763020 | 307.16321 | -0.05 | -0.02 | 307.22951 | 308.1727 | 305.05297 | 0 |
| 1737676620 | 307.21002 | -0.48 | -0.16 | 307.67471 | 308.92576 | 306.50399 | 0 |
| 1737590220 | 307.69103 | -0.27 | -0.09 | 307.92917 | 308.32718 | 305.27429 | 0 |
| 1737503820 | 307.96182 | 3.2 | 1.05 | 304.74959 | 308.16105 | 305.00801 | 0 |
| 1737417420 | 304.75766 | -0.76 | -0.25 | 305.44528 | 305.42399 | 304.07333 | 0 |
| 1737331020 | 305.52001 | 0.68 | 0.22 | 305.67122 | 305.90273 | 304.841 | 0 |
| 1737244620 | 304.841 | 0.16 | 0.05 | 304.841 | 305.67122 | 304.67886 | 0 |
| 1737158220 | 304.67886 | -1.23 | -0.40 | 305.89918 | 306.29278 | 304.35509 | 0 |
| 1737071820 | 305.90897 | 0.52 | 0.17 | 305.3806 | 306.25279 | 305.31815 | 0 |
| 1736985420 | 305.38547 | 0.76 | 0.25 | 304.63157 | 305.86734 | 304.63612 | 0 |
| 1736899020 | 304.62509 | 1.9 | 0.63 | 302.71618 | 304.97103 | 302.0117 | 0 |
| 1736812620 | 302.721 | -2.75 | -0.90 | 305.4568 | 307.17376 | 302.51344 | 0 |
| 1736726220 | 305.47305 | -0.08 | -0.03 | 305.1982 | 305.99469 | 305.1982 | 0 |
| 1736639820 | 305.5544 | 0 | 0.00 | 305.5544 | 305.5544 | 305.5544 | 0 |
| 1736553420 | 305.5544 | -0.28 | -0.09 | 305.85187 | 306.05392 | 304.51659 | 0 |
| 1736467020 | 305.83069 | 0.71 | 0.23 | 305.12552 | 306.29307 | 305.43718 | 0 |
| 1736380620 | 305.12227 | -1.4 | -0.46 | 306.54827 | 309.54563 | 304.78172 | 0 |
| 1736294220 | 306.52709 | -1.21 | -0.39 | 307.78447 | 309.03454 | 306.26991 | 0 |
| 1736207820 | 307.73536 | 1.71 | 0.56 | 306.01214 | 309.44128 | 304.94486 | 0 |
| 1736121420 | 306.02847 | -0.12 | -0.04 | 306.14935 | 306.65382 | 305.68631 | 0 |
| 1736035020 | 306.14935 | 0.68 | 0.22 | 306.14935 | 306.14935 | 305.46456 | 0 |
| 1735948620 | 305.46456 | -1.97 | -0.64 | 307.44632 | 307.91981 | 305.25439 | 0 |
| 1735862220 | 307.43318 | -1.1 | -0.36 | 308.54824 | 309.94349 | 306.85649 | 0 |
| 1735775820 | 308.53017 | -0.96 | -0.31 | 308.94089 | 309.33042 | 308.22187 | 0 |
| 1735689420 | 309.4891 | 0 | 0.00 | 309.4891 | 309.4891 | 309.4891 | 0 |
| 1735603020 | 309.4891 | 0.53 | 0.17 | 308.90075 | 309.65049 | 307.65148 | 0 |
| 1735516620 | 308.95657 | 0.03 | 0.01 | 308.92702 | 309.4768 | 308.6769 | 0 |
| 1735430220 | 308.92702 | 0.26 | 0.09 | 308.92702 | 308.92702 | 308.66451 | 0 |
| 1735343760 | 308.66451 | -0.23 | -0.07 | 308.87892 | 309.47151 | 307.8161 | 0 |
| 1735257420 | 308.89211 | -0.5 | -0.16 | 309.39078 | 309.38414 | 308.40657 | 0 |
| 1735171020 | 309.39573 | 1.19 | 0.38 | 308.17667 | 313.85307 | 306.83699 | 0 |
| 1735084620 | 308.20949 | -1.73 | -0.56 | 309.89787 | 310.19644 | 308.20949 | 0 |
| 1734998220 | 309.94427 | -0.49 | -0.16 | 310.42665 | 311.01546 | 309.43457 | 0 |
| 1734911820 | 310.43831 | -0.85 | -0.27 | 310.5383 | 311.29169 | 310.2387 | 0 |
| 1734825420 | 311.29169 | 0.89 | 0.29 | 310.5383 | 311.29169 | 310.40499 | 0 |
| 1734739020 | 310.40499 | -0.33 | -0.11 | 310.74097 | 311.78834 | 310.37169 | 0 |
| 1734652620 | 310.7343 | -2.15 | -0.69 | 312.87256 | 313.40982 | 309.2051 | 0 |
| 1734566220 | 312.88763 | 1.28 | 0.41 | 311.61895 | 313.22829 | 310.74804 | 0 |
| 1734479820 | 311.60397 | 1.33 | 0.43 | 310.28044 | 311.97702 | 309.65802 | 0 |
| 1734393420 | 310.27715 | -0.53 | -0.17 | 311.17404 | 311.8745 | 310.05293 | 0 |
| 1734307020 | 310.80428 | 0 | 0.00 | 310.80428 | 310.80428 | 310.80428 | 0 |
| 1734220620 | 310.80428 | 0 | 0.00 | 310.80428 | 310.80428 | 310.80428 | 0 |
| 1734134220 | 310.80428 | -1.84 | -0.59 | 312.66476 | 312.86067 | 310.5726 | 0 |
| 1734047820 | 312.64468 | -2.04 | -0.65 | 314.70639 | 314.95954 | 312.5577 | 0 |
| 1733961420 | 314.68775 | 0.51 | 0.16 | 314.16121 | 315.76524 | 314.16133 | 0 |
| 1733875020 | 314.17979 | -2.59 | -0.82 | 316.77565 | 317.22205 | 314.06155 | 0 |
| 1733788620 | 316.76882 | -0.33 | -0.10 | 317.09348 | 317.5193 | 315.85602 | 0 |
| 1733702220 | 317.09519 | 0.06 | 0.02 | 317.03032 | 317.40713 | 316.93476 | 0 |
| 1733615820 | 317.03032 | 0.14 | 0.04 | 316.98057 | 317.03032 | 316.8938 | 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
