Hot Features
プレミアム
Swiss Franc vs Romanian New Leu (CHFRON)
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 | 0.0287593 | 0.540762762185 | 5.3182841 | 5.4044076 | 5.3104344 | 0 | 0 | FX |
| 4 | 0.0318221 | 0.598697555641 | 5.3152213 | 5.4044076 | 5.2646854 | 0 | 0 | FX |
| 12 | 0.0508307 | 0.959755638213 | 5.2962127 | 5.4044076 | 5.2105004 | 0 | 0 | FX |
| 26 | 0.3151946 | 6.26399187511 | 5.0318488 | 5.4044076 | 4.9772493 | 0 | 0 | FX |
| 52 | 0.1941922 | 3.76863589618 | 5.1528512 | 5.4044076 | 4.9772493 | 0 | 0 | FX |
| 156 | 0.6316965 | 13.396607151 | 4.7153469 | 5.4044076 | 4.6582131 | 0 | 0 | FX |
| 260 | 0.999636 | 22.993842261 | 4.3474074 | 5.4044076 | 4.332667 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732406220 | 5.3429529 | 0 | 0.00 | 5.3429529 | 5.3429529 | 5.3429529 | 0 |
| 1732319820 | 5.3429529 | -0.02 | -0.30 | 5.3594041 | 5.4044076 | 5.3376536 | 0 |
| 1732233420 | 5.3589568 | 0.02 | 0.35 | 5.3395871 | 5.3629167 | 5.3411072 | 0 |
| 1732147020 | 5.3401078 | 0.02 | 0.41 | 5.3179996 | 5.3479741 | 5.312712 | 0 |
| 1732060620 | 5.3185206 | 0 | 0.02 | 5.3169572 | 5.3485226 | 5.3130159 | 0 |
| 1731974220 | 5.3177227 | -0 | -0.00 | 5.3179218 | 5.3230677 | 5.3104344 | 0 |
| 1731887820 | 5.3179218 | -0 | -0.01 | 5.318284 | 5.3200907 | 5.3179218 | 0 |
| 1731801420 | 5.318284 | 0 | 0.00 | 5.318284 | 5.3215435 | 5.318284 | 0 |
| 1731715020 | 5.318284 | 0.01 | 0.21 | 5.306395 | 5.3244821 | 5.2980333 | 0 |
| 1731628620 | 5.3071628 | -0.01 | -0.20 | 5.3175503 | 5.3234617 | 5.3004089 | 0 |
| 1731542220 | 5.3176659 | 0 | 0.09 | 5.313203 | 5.3278438 | 5.3014903 | 0 |
| 1731455820 | 5.3129516 | 0.01 | 0.19 | 5.3010063 | 5.324012 | 5.3043675 | 0 |
| 1731369420 | 5.3027608 | 0.02 | 0.31 | 5.2865349 | 5.3151855 | 5.2914716 | 0 |
| 1731283020 | 5.2865349 | -0.02 | -0.30 | 5.2995545 | 5.2995545 | 5.2849289 | 0 |
| 1731196620 | 5.3022272 | 0 | 0.00 | 5.3022272 | 5.3022272 | 5.3022272 | 0 |
| 1731110220 | 5.3022272 | 0.02 | 0.40 | 5.2817151 | 5.3106371 | 5.2740949 | 0 |
| 1731023820 | 5.2809413 | -0.01 | -0.24 | 5.2917706 | 5.3206378 | 5.2700735 | 0 |
| 1730937420 | 5.293634 | 0.02 | 0.35 | 5.2778373 | 5.3170401 | 5.2834107 | 0 |
| 1730851020 | 5.2751317 | -0.02 | -0.36 | 5.2943252 | 5.3010569 | 5.2646854 | 0 |
| 1730764620 | 5.2943847 | 0.01 | 0.16 | 5.2858427 | 5.3003813 | 5.2707126 | 0 |
| 1730678220 | 5.2858427 | -0.01 | -0.16 | 5.294579 | 5.3048909 | 5.2858427 | 0 |
| 1730591820 | 5.294579 | 0 | 0.00 | 5.294579 | 5.294579 | 5.294579 | 0 |
| 1730505420 | 5.294579 | 0 | 0.03 | 5.293232 | 5.2956096 | 5.2655769 | 0 |
| 1730419020 | 5.2929323 | 0.01 | 0.12 | 5.2873151 | 5.3017723 | 5.2818853 | 0 |
| 1730332620 | 5.286522 | -0.01 | -0.28 | 5.3014089 | 5.3083583 | 5.2821222 | 0 |
| 1730246220 | 5.3013479 | -0.02 | -0.29 | 5.316744 | 5.3211961 | 5.299032 | 0 |
| 1730159820 | 5.3169313 | 0.03 | 0.47 | 5.2919228 | 5.3190332 | 5.2992044 | 0 |
| 1730073420 | 5.2919228 | -0.02 | -0.44 | 5.3152213 | 5.3152213 | 5.2919228 | 0 |
| 1729986960 | 5.3152213 | 0 | 0.00 | 5.3152213 | 5.3152213 | 5.3152213 | 0 |
| 1729900620 | 5.3152213 | 0.01 | 0.18 | 5.3057477 | 5.3191268 | 5.2963347 | 0 |
| 1729814220 | 5.305458 | -0.02 | -0.33 | 5.323565 | 5.3285539 | 5.3029391 | 0 |
| 1729727820 | 5.3232114 | 0 | 0.03 | 5.3218036 | 5.3281848 | 5.3054148 | 0 |
| 1729641420 | 5.321811 | 0.01 | 0.17 | 5.3125992 | 5.3275503 | 5.304036 | 0 |
| 1729555020 | 5.3127313 | 0.02 | 0.43 | 5.2901935 | 5.3138433 | 5.2909585 | 0 |
| 1729468620 | 5.2902144 | 0 | 0.01 | 5.2897457 | 5.2948262 | 5.2897109 | 0 |
| 1729382220 | 5.2897457 | -0.01 | -0.15 | 5.2975818 | 5.2975818 | 5.2897457 | 0 |
| 1729295820 | 5.2975818 | -0.01 | -0.13 | 5.3043056 | 5.3049365 | 5.2872379 | 0 |
| 1729209420 | 5.3043669 | 0.01 | 0.18 | 5.2950894 | 5.3173799 | 5.2871819 | 0 |
| 1729123020 | 5.2945966 | -0.01 | -0.10 | 5.2996545 | 5.3058372 | 5.2869695 | 0 |
| 1729036620 | 5.2999756 | 0.01 | 0.23 | 5.2870311 | 5.3030452 | 5.2866403 | 0 |
| 1728950220 | 5.28804 | -0.02 | -0.35 | 5.3076564 | 5.3068509 | 5.2763569 | 0 |
| 1728863820 | 5.3063839 | 0 | 0.01 | 5.3061096 | 5.3078895 | 5.3021868 | 0 |
| 1728777420 | 5.3061096 | 0 | 0.00 | 5.3061096 | 5.3061096 | 5.3061096 | 0 |
| 1728691020 | 5.3061096 | -0.01 | -0.13 | 5.3120969 | 5.3098097 | 5.2991316 | 0 |
| 1728604620 | 5.3129888 | 0.03 | 0.56 | 5.2838433 | 5.3256302 | 5.2818343 | 0 |
| 1728518220 | 5.2836042 | -0 | -0.09 | 5.2883964 | 5.2999066 | 5.2805813 | 0 |
| 1728431820 | 5.2884716 | -0.02 | -0.34 | 5.3063898 | 5.3101481 | 5.2846485 | 0 |
| 1728345420 | 5.3067481 | 0.02 | 0.40 | 5.2862882 | 5.3137214 | 5.2827551 | 0 |
| 1728259020 | 5.2857475 | -0.01 | -0.11 | 5.2913976 | 5.2913976 | 5.2805167 | 0 |
| 1728172620 | 5.2913976 | -0 | -0.03 | 5.292809 | 5.292809 | 5.2913976 | 0 |
| 1728086220 | 5.292809 | -0 | -0.03 | 5.2940623 | 5.3070201 | 5.2584851 | 0 |
| 1727999820 | 5.294449 | -0.01 | -0.12 | 5.300547 | 5.3118747 | 5.2811835 | 0 |
| 1727913420 | 5.3009425 | -0.01 | -0.24 | 5.3136003 | 5.3263123 | 5.2930247 | 0 |
| 1727827020 | 5.3137996 | 0.03 | 0.53 | 5.2853712 | 5.330813 | 5.2738679 | 0 |
| 1727740620 | 5.2856702 | -0.01 | -0.18 | 5.2945999 | 5.3007017 | 5.2639678 | 0 |
| 1727654220 | 5.2953306 | -0 | -0.08 | 5.2997803 | 5.2997803 | 5.2852172 | 0 |
| 1727567760 | 5.2997803 | 0 | 0.00 | 5.2997803 | 5.2997803 | 5.2997803 | 0 |
| 1727481360 | 5.2997803 | 0.04 | 0.76 | 5.2602163 | 5.3050053 | 5.2493228 | 0 |
| 1727395020 | 5.2599865 | 0 | 0.08 | 5.2549664 | 5.270574 | 5.2372295 | 0 |
| 1727308620 | 5.2556143 | -0.03 | -0.52 | 5.2828372 | 5.2828462 | 5.2328639 | 0 |
| 1727222220 | 5.2829202 | -0 | -0.04 | 5.2848603 | 5.2941801 | 5.2614091 | 0 |
| 1727135820 | 5.2847802 | 0.03 | 0.60 | 5.2524113 | 5.2867951 | 5.2105004 | 0 |
| 1727049420 | 5.2533847 | 0.02 | 0.39 | 5.2330729 | 5.25638 | 5.2352342 | 0 |
| 1726963020 | 5.2330729 | 0 | 0.00 | 5.2330729 | 5.2352342 | 5.2330729 | 0 |
| 1726876620 | 5.2330729 | -0.02 | -0.46 | 5.2581101 | 5.2664938 | 5.2319017 | 0 |
| 1726790220 | 5.2570747 | -0.03 | -0.50 | 5.2819792 | 5.281207 | 5.2547046 | 0 |
| 1726703820 | 5.2835132 | -0 | -0.01 | 5.2839841 | 5.3028001 | 5.2832994 | 0 |
| 1726617420 | 5.2842963 | -0.01 | -0.13 | 5.2913109 | 5.3004654 | 5.279771 | 0 |
| 1726531020 | 5.2910046 | -0 | -0.00 | 5.2914401 | 5.3014776 | 5.2846257 | 0 |
| 1726444620 | 5.2911487 | 0 | 0.05 | 5.2901459 | 5.2999056 | 5.2825973 | 0 |
| 1726358220 | 5.2883551 | 0 | 0.00 | 5.2883551 | 5.2883551 | 5.2883551 | 0 |
| 1726271820 | 5.2883551 | 0 | 0.08 | 5.2842777 | 5.3080293 | 5.2789069 | 0 |
| 1726185420 | 5.2838736 | -0.01 | -0.25 | 5.2978633 | 5.2981491 | 5.2737121 | 0 |
| 1726099020 | 5.2970285 | -0.03 | -0.61 | 5.3312858 | 5.3446515 | 5.2931791 | 0 |
| 1726012620 | 5.3296729 | 0.02 | 0.44 | 5.3062329 | 5.3338456 | 5.3030659 | 0 |
| 1725926220 | 5.3060767 | -0.01 | -0.16 | 5.3141029 | 5.3185361 | 5.3030517 | 0 |
| 1725839820 | 5.3144698 | -0.01 | -0.12 | 5.3206607 | 5.3206607 | 5.311175 | 0 |
| 1725753420 | 5.3206607 | 0 | 0.06 | 5.317319 | 5.3206607 | 5.317319 | 0 |
| 1725667020 | 5.317319 | 0.01 | 0.28 | 5.3027825 | 5.3258868 | 5.2965143 | 0 |
| 1725580620 | 5.3024591 | 0 | 0.01 | 5.3016462 | 5.3048838 | 5.2868661 | 0 |
| 1725494220 | 5.301921 | 0.01 | 0.12 | 5.2954048 | 5.3074708 | 5.2830204 | 0 |
| 1725407820 | 5.2954187 | 0.02 | 0.29 | 5.2795753 | 5.3048751 | 5.2682554 | 0 |
| 1725321420 | 5.2799783 | -0.02 | -0.37 | 5.2962127 | 5.3019132 | 5.2672289 | 0 |
| 1725235020 | 5.2997999 | 0 | 0.00 | 5.2997999 | 5.2997999 | 5.2997999 | 0 |
| 1725148620 | 5.2997999 | 0 | 0.00 | 5.2997999 | 5.2997999 | 5.2997999 | 0 |
| 1725062220 | 5.2997999 | -0 | -0.06 | 5.303913 | 5.3046146 | 5.2843183 | 0 |
| 1724975820 | 5.3027235 | -0.01 | -0.22 | 5.3136487 | 5.3208715 | 5.2950912 | 0 |
| 1724889420 | 5.3143115 | 0.02 | 0.44 | 5.290833 | 5.3219328 | 5.2843467 | 0 |
| 1724803020 | 5.2908085 | 0.03 | 0.55 | 5.2624806 | 5.2924075 | 5.2519174 | 0 |
| 1724716620 | 5.2620767 | 0.01 | 0.11 | 5.2559138 | 5.2663413 | 5.248968 | 0 |
| 1724630220 | 5.2563255 | 0.01 | 0.26 | 5.2429376 | 5.2563875 | 5.2429376 | 0 |
| 1724543820 | 5.2429376 | -0 | -0.00 | 5.2430424 | 5.2451202 | 5.2429376 | 0 |
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
