Hot Features
プレミアム
Swiss Franc vs Romanian New Leu (CHFRON)
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 | 0.0030019 | 0.0528174239824 | 5.6835411 | 5.7058025 | 5.6671131 | 0 | 0 | FX |
| 4 | -0.0214449 | -0.375699815341 | 5.7079879 | 5.7180871 | 5.6464419 | 0 | 0 | FX |
| 12 | 0.183762 | 3.33943873107 | 5.502781 | 5.7748344 | 5.496721 | 0 | 0 | FX |
| 26 | 0.2055244 | 3.74974826759 | 5.4810186 | 5.7748344 | 5.4427005 | 0 | 0 | FX |
| 52 | 0.2793921 | 5.1670853129 | 5.4071509 | 5.7748344 | 5.358479 | 0 | 0 | FX |
| 156 | 0.6123339 | 12.06757325 | 5.0742091 | 5.7748344 | 4.9772493 | 0 | 0 | FX |
| 260 | 1.1716634 | 25.9511549322 | 4.5148796 | 5.7748344 | 4.4995013 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783209360 | 5.686543 | 0 | 0.00 | 5.686543 | 5.686543 | 5.686543 | 0 |
| 1783123020 | 5.686543 | -0.01 | -0.18 | 5.6967383 | 5.7058025 | 5.6764169 | 0 |
| 1783036620 | 5.696776 | 0.02 | 0.36 | 5.6759126 | 5.7015083 | 5.6747434 | 0 |
| 1782950220 | 5.6762585 | -0 | -0.02 | 5.6778125 | 5.6836367 | 5.6671131 | 0 |
| 1782863820 | 5.6776355 | -0.01 | -0.10 | 5.6821402 | 5.6901857 | 5.673593 | 0 |
| 1782777420 | 5.6832589 | 0 | 0.03 | 5.6808378 | 5.6889823 | 5.676426 | 0 |
| 1782691020 | 5.6816764 | -0 | -0.03 | 5.6835411 | 5.6835411 | 5.6801579 | 0 |
| 1782604620 | 5.6835411 | 0 | 0.00 | 5.6835411 | 5.6835411 | 5.6835411 | 0 |
| 1782518220 | 5.6835411 | 0 | 0.03 | 5.6814915 | 5.6911572 | 5.6795063 | 0 |
| 1782431820 | 5.6818672 | 0.01 | 0.11 | 5.6606768 | 5.6863883 | 5.6702664 | 0 |
| 1782345420 | 5.6754461 | -0.02 | -0.32 | 5.6940851 | 5.6979667 | 5.6693726 | 0 |
| 1782259020 | 5.6938895 | 0.03 | 0.49 | 5.6685662 | 5.7010352 | 5.6464419 | 0 |
| 1782172620 | 5.6662669 | 0 | 0.06 | 5.6629018 | 5.6724515 | 5.6503182 | 0 |
| 1782086220 | 5.6626021 | 0 | 0.05 | 5.6598934 | 5.6645961 | 5.6598934 | 0 |
| 1781999820 | 5.6598934 | 0 | 0.00 | 5.6598934 | 5.6598934 | 5.6598934 | 0 |
| 1781913420 | 5.6598934 | -0.02 | -0.31 | 5.6778971 | 5.6773445 | 5.6548591 | 0 |
| 1781827020 | 5.6772821 | -0.01 | -0.23 | 5.6911056 | 5.6900726 | 5.672991 | 0 |
| 1781740620 | 5.6901619 | 0.01 | 0.20 | 5.6791119 | 5.7006798 | 5.6842012 | 0 |
| 1781654220 | 5.6789672 | -0.01 | -0.10 | 5.6841164 | 5.6876779 | 5.6688482 | 0 |
| 1781567820 | 5.6847939 | -0.01 | -0.11 | 5.6908582 | 5.692502 | 5.6738177 | 0 |
| 1781481420 | 5.6909831 | 0.01 | 0.22 | 5.6786003 | 5.6920187 | 5.6786003 | 0 |
| 1781395020 | 5.6786003 | 0 | 0.00 | 5.6786003 | 5.6786003 | 5.6786003 | 0 |
| 1781308620 | 5.6786003 | -0.01 | -0.17 | 5.6888083 | 5.6902551 | 5.6744454 | 0 |
| 1781222220 | 5.6883802 | 0.02 | 0.27 | 5.6738342 | 5.6951482 | 5.675041 | 0 |
| 1781135820 | 5.6731958 | -0.01 | -0.13 | 5.6814357 | 5.6852203 | 5.6700837 | 0 |
| 1781049420 | 5.6805414 | -0.02 | -0.29 | 5.6970684 | 5.7027127 | 5.6794791 | 0 |
| 1780963020 | 5.6968527 | -0.02 | -0.36 | 5.7173705 | 5.7124027 | 5.6938093 | 0 |
| 1780876620 | 5.7175141 | 0.01 | 0.17 | 5.7079879 | 5.7180871 | 5.7079879 | 0 |
| 1780790220 | 5.7079879 | 0 | 0.00 | 5.7079879 | 5.7079879 | 5.7079879 | 0 |
| 1780703820 | 5.7079879 | -0.03 | -0.49 | 5.7352428 | 5.7422363 | 5.7059121 | 0 |
| 1780617420 | 5.7361885 | 0.01 | 0.21 | 5.7238562 | 5.7405618 | 5.720707 | 0 |
| 1780531020 | 5.7243266 | -0.01 | -0.20 | 5.7358126 | 5.7401445 | 5.7157659 | 0 |
| 1780444620 | 5.7360496 | 0 | 0.04 | 5.7332883 | 5.7488882 | 5.7327393 | 0 |
| 1780358220 | 5.7335961 | -0.03 | -0.55 | 5.7655514 | 5.7609556 | 5.7315003 | 0 |
| 1780271820 | 5.7655386 | -0 | -0.04 | 5.7678319 | 5.7678319 | 5.7640843 | 0 |
| 1780185420 | 5.7678319 | 0 | 0.00 | 5.7678319 | 5.7678319 | 5.7678319 | 0 |
| 1780099020 | 5.7678319 | 0.03 | 0.44 | 5.7431225 | 5.7742661 | 5.7432423 | 0 |
| 1780012620 | 5.7427713 | 0.01 | 0.22 | 5.7296782 | 5.74755 | 5.7218818 | 0 |
| 1779926220 | 5.7300981 | -0 | -0.06 | 5.7334097 | 5.7385202 | 5.7187732 | 0 |
| 1779839820 | 5.7332628 | -0.01 | -0.21 | 5.7453993 | 5.7540154 | 5.7258866 | 0 |
| 1779753420 | 5.7451128 | -0.02 | -0.27 | 5.7608027 | 5.7680982 | 5.7439742 | 0 |
| 1779667020 | 5.7604193 | -0 | -0.04 | 5.7628327 | 5.7652392 | 5.7603886 | 0 |
| 1779580620 | 5.7628327 | 0 | 0.00 | 5.7628327 | 5.7628327 | 5.7628327 | 0 |
| 1779494220 | 5.7628327 | 0.03 | 0.44 | 5.737459 | 5.7748343 | 5.7380528 | 0 |
| 1779407820 | 5.7377497 | 0.01 | 0.23 | 5.7241571 | 5.7432089 | 5.7262724 | 0 |
| 1779321420 | 5.72483 | 0.02 | 0.32 | 5.7058834 | 5.7292831 | 5.6988226 | 0 |
| 1779235020 | 5.7064431 | 0.01 | 0.16 | 5.6949277 | 5.7192424 | 5.6927022 | 0 |
| 1779148620 | 5.6971674 | 0 | 0.05 | 5.6935288 | 5.7067305 | 5.6786507 | 0 |
| 1779062220 | 5.6941833 | 0.06 | 0.99 | 5.6381545 | 5.6945996 | 5.6381545 | 0 |
| 1778975820 | 5.6381545 | 0 | 0.00 | 5.6381545 | 5.6381545 | 5.6381545 | 0 |
| 1778889420 | 5.6381545 | -0.05 | -0.84 | 5.6864882 | 5.711627 | 5.6374031 | 0 |
| 1778803020 | 5.6860882 | -0 | -0.02 | 5.6867624 | 5.6941822 | 5.6752798 | 0 |
| 1778716620 | 5.687436 | 0.01 | 0.15 | 5.6800056 | 5.6918335 | 5.6764911 | 0 |
| 1778630220 | 5.6791104 | -0 | -0.04 | 5.6800431 | 5.6943652 | 5.6683827 | 0 |
| 1778543820 | 5.6811463 | -0.03 | -0.45 | 5.7066447 | 5.7118448 | 5.6757766 | 0 |
| 1778457420 | 5.7070853 | 0.01 | 0.11 | 5.7010561 | 5.7074698 | 5.7010561 | 0 |
| 1778370960 | 5.7010561 | 0 | 0.00 | 5.7010561 | 5.7010561 | 5.7010561 | 0 |
| 1778284620 | 5.7010561 | -0.05 | -0.82 | 5.7477258 | 5.7522759 | 5.6954204 | 0 |
| 1778198220 | 5.7483487 | -0.01 | -0.10 | 5.753699 | 5.7578798 | 5.7471208 | 0 |
| 1778111820 | 5.7541404 | 0.03 | 0.57 | 5.7211584 | 5.7607298 | 5.711294 | 0 |
| 1778025420 | 5.7215798 | 0.06 | 0.98 | 5.6660522 | 5.7305548 | 5.6435454 | 0 |
| 1777939020 | 5.6660714 | -0.01 | -0.14 | 5.6732215 | 5.6829753 | 5.6563574 | 0 |
| 1777852620 | 5.6738351 | -0.01 | -0.13 | 5.6807429 | 5.6807429 | 5.672811 | 0 |
| 1777766220 | 5.6812891 | 0 | 0.00 | 5.6812891 | 5.6812891 | 5.6812891 | 0 |
| 1777679820 | 5.6812891 | 0.01 | 0.15 | 5.6721267 | 5.6859642 | 5.6609543 | 0 |
| 1777593420 | 5.6727416 | 0.15 | 2.72 | 5.5235974 | 5.6807884 | 5.5237892 | 0 |
| 1777507020 | 5.5226627 | 0.01 | 0.21 | 5.5116643 | 5.527068 | 5.511262 | 0 |
| 1777420620 | 5.5108351 | -0.02 | -0.29 | 5.5267832 | 5.526155 | 5.5067088 | 0 |
| 1777334220 | 5.5269429 | 0 | 0.05 | 5.5245639 | 5.5363616 | 5.5213952 | 0 |
| 1777247820 | 5.5242829 | -0.01 | -0.10 | 5.5299187 | 5.5299187 | 5.5224354 | 0 |
| 1777161420 | 5.5299187 | 0 | 0.00 | 5.5299187 | 5.5299187 | 5.5299187 | 0 |
| 1777075020 | 5.5299187 | -0.01 | -0.23 | 5.5423785 | 5.5440932 | 5.5265521 | 0 |
| 1776988620 | 5.5427386 | 0 | 0.04 | 5.5416114 | 5.5531446 | 5.5353869 | 0 |
| 1776902220 | 5.5407643 | -0.02 | -0.37 | 5.5609512 | 5.5652438 | 5.5373601 | 0 |
| 1776815820 | 5.5610712 | 0 | 0.07 | 5.5572822 | 5.5634945 | 5.5528747 | 0 |
| 1776729420 | 5.5574107 | 0.02 | 0.33 | 5.5385204 | 5.5639329 | 5.5365883 | 0 |
| 1776642960 | 5.5390125 | 0 | 0.00 | 5.5390125 | 5.5390125 | 5.5390125 | 0 |
| 1776556560 | 5.5390125 | 0 | 0.00 | 5.5390125 | 5.541937 | 5.5390125 | 0 |
| 1776470220 | 5.5390125 | 0.02 | 0.29 | 5.5179785 | 5.5465981 | 5.5198561 | 0 |
| 1776383820 | 5.5231281 | 0.01 | 0.10 | 5.5179785 | 5.5321405 | 5.5119184 | 0 |
| 1776297420 | 5.517793 | -0.01 | -0.15 | 5.5258423 | 5.5359821 | 5.5116249 | 0 |
| 1776211020 | 5.5258389 | 0 | 0.06 | 5.5228463 | 5.5379989 | 5.5195302 | 0 |
| 1776124620 | 5.5223442 | 0.02 | 0.41 | 5.4998139 | 5.526827 | 5.496721 | 0 |
| 1776038220 | 5.4995491 | -0 | -0.06 | 5.502781 | 5.502781 | 5.4992054 | 0 |
| 1775951820 | 5.502781 | 0 | 0.00 | 5.502781 | 5.502781 | 5.502781 | 0 |
| 1775865420 | 5.502781 | -0 | -0.06 | 5.5059198 | 5.5208769 | 5.4960411 | 0 |
| 1775779020 | 5.5062618 | -0.02 | -0.28 | 5.521032 | 5.5250161 | 5.5033458 | 0 |
| 1775692620 | 5.5217995 | 0.01 | 0.15 | 5.5153781 | 5.5346605 | 5.5150613 | 0 |
| 1775606220 | 5.5136481 | -0.02 | -0.37 | 5.5342287 | 5.5336926 | 5.4984357 | 0 |
| 1775519820 | 5.5343673 | 0.01 | 0.13 | 5.5268429 | 5.539349 | 5.52275 | 0 |
| 1775433420 | 5.5271589 | 0.01 | 0.10 | 5.5215864 | 5.5293238 | 5.5158202 | 0 |
| 1775347020 | 5.5215864 | -0.01 | -0.19 | 5.5323669 | 5.5323669 | 5.5215864 | 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。
