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 | -0.27711 | -0.0805251550082 | 344.12849 | 344.49776 | 341.71602 | 0 | 0 | FX |
| 4 | -9.39134 | -2.6586082227 | 353.24272 | 353.48634 | 341.71602 | 0 | 0 | FX |
| 12 | -5.80747 | -1.66089604196 | 349.65885 | 359.85387 | 341.71602 | 0 | 0 | FX |
| 26 | -9.25733 | -2.62166571875 | 353.10871 | 366.75237 | 341.71602 | 0 | 0 | FX |
| 52 | -13.88284 | -3.88076936 | 357.73422 | 366.75237 | 341.71602 | 0 | 0 | FX |
| 156 | 23.81773 | 7.44225802505 | 320.03365 | 366.75237 | 3.351 | 0 | 0 | FX |
| 260 | 172.95978 | 101.210229175 | 170.8916 | 1288.8043 | 3.351 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782863820 | 343.48908 | -0.31 | -0.09 | 343.78053 | 344.03412 | 343.20103 | 0 |
| 1782777420 | 343.79732 | 0.44 | 0.13 | 343.36884 | 344.49776 | 343.34878 | 0 |
| 1782691020 | 343.35953 | -0.9 | -0.26 | 343.49642 | 344.26401 | 343.03078 | 0 |
| 1782604620 | 344.26401 | 0.77 | 0.22 | 343.49547 | 344.26401 | 343.49547 | 0 |
| 1782518220 | 343.49547 | 0.72 | 0.21 | 342.79718 | 344.42091 | 342.29736 | 0 |
| 1782431820 | 342.77671 | 0.49 | 0.14 | 342.26659 | 343.32278 | 341.82713 | 0 |
| 1782345420 | 342.28885 | -1.84 | -0.53 | 344.12849 | 344.37513 | 341.71602 | 0 |
| 1782259020 | 344.12659 | -0.62 | -0.18 | 344.74109 | 344.4593 | 343.47983 | 0 |
| 1782172620 | 344.74483 | 0.46 | 0.13 | 344.25369 | 345.04043 | 343.9633 | 0 |
| 1782086220 | 344.28344 | -0.28 | -0.08 | 344.58595 | 345.65892 | 344.0775 | 0 |
| 1781999820 | 344.56453 | 0 | 0.00 | 344.56453 | 344.56453 | 344.56453 | 0 |
| 1781913420 | 344.56453 | -1.13 | -0.33 | 345.66221 | 345.22936 | 344.09767 | 0 |
| 1781827020 | 345.69219 | -5 | -1.43 | 350.70121 | 350.75838 | 345.2785 | 0 |
| 1781740620 | 350.69355 | -0.11 | -0.03 | 350.78668 | 351.86416 | 350.48401 | 0 |
| 1781654220 | 350.80383 | 0.05 | 0.02 | 350.75123 | 351.16647 | 349.492 | 0 |
| 1781567820 | 350.75121 | 1 | 0.29 | 349.76162 | 351.10386 | 349.45058 | 0 |
| 1781481420 | 349.75213 | 0.03 | 0.01 | 349.47078 | 349.75972 | 349.00024 | 0 |
| 1781395020 | 349.72479 | 0.73 | 0.21 | 349.72479 | 349.72479 | 348.99638 | 0 |
| 1781308620 | 348.99638 | 0.32 | 0.09 | 348.64303 | 349.57206 | 348.01725 | 0 |
| 1781222220 | 348.67333 | 0.31 | 0.09 | 348.35454 | 348.89893 | 347.71556 | 0 |
| 1781135820 | 348.36776 | -0.11 | -0.03 | 348.48281 | 349.25366 | 348.03963 | 0 |
| 1781049420 | 348.48092 | -0.77 | -0.22 | 349.22839 | 349.79268 | 348.38079 | 0 |
| 1780963020 | 349.25307 | -0.54 | -0.15 | 349.77174 | 349.60414 | 348.3634 | 0 |
| 1780876620 | 349.7908 | 0.23 | 0.07 | 349.74698 | 350.85952 | 349.70697 | 0 |
| 1780790220 | 349.55656 | 0 | 0.00 | 349.55656 | 349.55656 | 349.55656 | 0 |
| 1780703820 | 349.55656 | -3.75 | -1.06 | 353.33253 | 353.48634 | 349.48045 | 0 |
| 1780617420 | 353.30555 | 1.66 | 0.47 | 351.6579 | 353.45981 | 351.81135 | 0 |
| 1780531020 | 351.65024 | -1.62 | -0.46 | 353.24272 | 353.35688 | 351.30026 | 0 |
| 1780444620 | 353.26971 | -1.1 | -0.31 | 354.36938 | 354.49354 | 353.19454 | 0 |
| 1780358220 | 354.37126 | -2.48 | -0.69 | 356.84282 | 356.4886 | 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 | 354.02971 | 0 |
| 1779839820 | 354.61327 | -1.05 | -0.29 | 355.67615 | 355.86552 | 354.32057 | 0 |
| 1779753420 | 355.66055 | 1.08 | 0.30 | 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 | 354.19175 | 354.97639 | 353.76982 | 0 |
| 1779407820 | 354.20338 | 0.32 | 0.09 | 353.87836 | 354.38764 | 353.09018 | 0 |
| 1779321420 | 353.88609 | 0.39 | 0.11 | 353.52618 | 354.20168 | 352.37235 | 0 |
| 1779235020 | 353.49915 | -1.51 | -0.42 | 355.0082 | 355.32687 | 352.99221 | 0 |
| 1779148620 | 355.00432 | 0.77 | 0.22 | 354.23143 | 355.23161 | 353.71198 | 0 |
| 1779062220 | 354.23144 | 0.09 | 0.03 | 354.13656 | 354.38897 | 354.03311 | 0 |
| 1778975820 | 354.13656 | 0 | 0.00 | 354.13656 | 354.13656 | 354.13656 | 0 |
| 1778889420 | 354.13656 | -1.39 | -0.39 | 355.50503 | 357.00422 | 353.9044 | 0 |
| 1778803020 | 355.52252 | -0.68 | -0.19 | 356.22936 | 356.7055 | 354.91133 | 0 |
| 1778716620 | 356.20213 | -0.79 | -0.22 | 357.00256 | 357.48056 | 355.85439 | 0 |
| 1778630220 | 356.99477 | -0.91 | -0.25 | 357.88244 | 357.86346 | 356.35096 | 0 |
| 1778543820 | 357.90197 | -1.22 | -0.34 | 359.10475 | 359.19109 | 357.6581 | 0 |
| 1778457420 | 359.12045 | 1.11 | 0.31 | 359.05084 | 359.85387 | 358.0124 | 0 |
| 1778370960 | 358.0124 | 0.1 | 0.03 | 358.0124 | 358.0124 | 357.913 | 0 |
| 1778284620 | 357.913 | -0.19 | -0.05 | 358.07595 | 358.54903 | 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 | 358.76121 | 354.9519 | 0 |
| 1778025420 | 355.83396 | 0.28 | 0.08 | 355.54221 | 356.17263 | 355.14538 | 0 |
| 1777939020 | 355.54997 | -1.3 | -0.36 | 356.82222 | 356.97029 | 355.35808 | 0 |
| 1777852620 | 356.84754 | 0.35 | 0.10 | 356.38459 | 356.90411 | 356.30515 | 0 |
| 1777766220 | 356.50119 | 0 | 0.00 | 356.50119 | 356.50119 | 356.50119 | 0 |
| 1777679820 | 356.50119 | 0.41 | 0.12 | 356.08913 | 357.78454 | 355.97052 | 0 |
| 1777593420 | 356.09107 | 3.66 | 1.04 | 352.44765 | 356.78573 | 352.4076 | 0 |
| 1777507020 | 352.43239 | -0.65 | -0.18 | 353.10498 | 353.67115 | 352.14078 | 0 |
| 1777420620 | 353.08398 | -1.97 | -0.55 | 355.05079 | 355.38389 | 352.29271 | 0 |
| 1777334220 | 355.05079 | 0.67 | 0.19 | 354.37531 | 356.04716 | 353.91593 | 0 |
| 1777247820 | 354.37916 | 0.04 | 0.01 | 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 | 354.87552 | 354.87834 | 353.99273 | 0 |
| 1776988620 | 354.87166 | -0.7 | -0.20 | 355.63213 | 357.0793 | 354.32237 | 0 |
| 1776902220 | 355.57602 | -1.45 | -0.41 | 357.00753 | 357.98034 | 355.45996 | 0 |
| 1776815820 | 357.02896 | -1.12 | -0.31 | 358.15953 | 357.9861 | 356.341 | 0 |
| 1776729420 | 358.15368 | 1.86 | 0.52 | 357.44497 | 358.4622 | 356.83012 | 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 | 356.71909 | 358.08134 | 352.76972 | 0 |
| 1776383820 | 356.08364 | -0.63 | -0.18 | 356.71909 | 356.41115 | 355.54111 | 0 |
| 1776297420 | 356.71136 | -0.32 | -0.09 | 357.03584 | 357.75037 | 355.965 | 0 |
| 1776211020 | 357.03584 | 1.01 | 0.29 | 356.03435 | 357.84179 | 355.96675 | 0 |
| 1776124620 | 356.02084 | 3.01 | 0.85 | 353.03041 | 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 |
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。
