Swiss Franc vs Russian Ruble【CHFRUB】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	3.618154	3.90072329247	92.755977	97.672183	92.862019	FX
4	3.382685	3.63763028268	92.991446	97.672183	89.545638	FX
12	-1.760933	-1.79439736239	98.135064	98.41532	89.165609	FX
26	-5.198639	-5.1181423919	101.57277	109.63551	89.165609	FX
52	-3.309122	-3.31963685013	99.683253	109.63551	0.4302324	FX
156	-1.867132	-1.90055781347	98.241263	5184.6582	0.4302324	FX
260	16.892911	21.2539654021	79.48122	5184.6582	0.4302324	FX

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1783036620	96.327062	0.55	0.58	95.766767	97.325876	95.50648
1782950220	95.774144	-1.53	-1.58	97.308083	97.660423	95.644345
1782863820	97.30764	1.98	2.08	95.309833	97.498651	95.024989
1782777420	95.326232	-2.16	-2.21	97.490652	97.294837	94.872435
1782691020	97.485179	0.01	0.01	97.473916	97.672183	97.369817
1782604620	97.473916	0	0.00	97.473916	97.473916	96.022795
1782518220	97.473916	4.73	5.10	92.755977	97.661135	92.862019
1782431820	92.741869	0.57	0.62	92.168049	93.624059	92.151815
1782345420	92.170192	0.18	0.19	92.000545	92.320932	91.789201
1782259020	91.99493	0.2	0.22	91.782226	93.143569	91.725834
1782172620	91.791366	1.28	1.42	90.50694	91.963485	90.276764
1782086220	90.510055	-0.09	-0.10	90.817915	90.956659	90.36304
1781999820	90.602027	0	0.00	90.602027	90.602027	90.602027
1781913420	90.602027	-0.49	-0.54	91.093196	91.54514	89.772169
1781827020	91.093328	-0.09	-0.10	91.194402	91.81937	90.9369
1781740620	91.182455	-0.23	-0.25	91.393382	92.268722	90.944429
1781654220	91.412652	0.22	0.25	91.188348	91.575096	90.532649
1781567820	91.188106	0.16	0.18	91.042617	92.147283	90.294683
1781481420	91.026173	0.1	0.11	90.92284	91.059805	90.627878
1781395020	90.92284	0	0.00	90.92284	90.92284	90.579471
1781308620	90.92284	0.4	0.45	90.524653	91.609881	90.314448
1781222220	90.51915	0.2	0.22	90.315259	90.782396	89.763687
1781135820	90.319965	0.27	0.30	90.04166	90.84162	89.545638
1781049420	90.049273	-1.36	-1.49	91.41897	91.713348	89.660391
1780963020	91.411103	-1.11	-1.19	92.50925	92.590404	91.398864
1780876620	92.516491	-0.01	-0.01	92.52939	92.931361	92.486901
1780790220	92.52939	0	0.00	92.52939	92.52939	92.52939
1780703820	92.52939	-0.49	-0.53	92.991446	93.494286	92.43341
1780617420	93.018987	-0.22	-0.23	93.223659	94.258505	92.920008
1780531020	93.236974	0.38	0.41	92.85317	93.827219	92.181951
1780444620	92.858281	1.3	1.42	91.564248	93.250792	91.382597
1780358220	91.561155	0.46	0.50	91.100634	92.075811	90.64256
1780271820	91.101926	0.02	0.02	91.083262	91.167435	90.999855
1780185420	91.083262	-0.02	-0.03	91.106959	91.106959	91.083262
1780099020	91.106959	0.72	0.79	90.386995	91.173217	90.294971
1780012620	90.389477	0.4	0.44	89.979939	90.733356	89.728925
1779926220	89.992926	-1.71	-1.87	91.698199	91.735791	89.956478
1779839820	91.704827	0.48	0.52	91.20487	92.236469	91.038971
1779753420	91.22731	0.49	0.54	90.727276	91.582783	90.738754
1779667020	90.733609	-0.77	-0.84	91.499726	91.499726	90.348638
1779580620	91.499726	0	0.00	91.499726	91.543978	90.758423
1779494220	91.499726	0.98	1.09	90.519394	91.575078	90.174071
1779407820	90.516349	0.05	0.05	90.475963	90.69361	89.620618
1779321420	90.471328	0.2	0.22	90.25283	90.829993	89.165609
1779235020	90.273328	-2.5	-2.69	92.768308	92.70319	89.957156
1779148620	92.769657	0.26	0.28	92.523902	93.089864	91.774857
1779062220	92.511354	0.06	0.06	92.457775	92.57421	92.376807
1778975820	92.454306	0	0.00	92.454306	92.454306	92.454306
1778889420	92.454306	-0.95	-1.01	93.399532	93.556309	92.44026
1778803020	93.401698	-1.48	-1.56	94.873765	94.924605	93.369535
1778716620	94.886322	0.3	0.32	94.578533	94.942073	93.33949
1778630220	94.584804	0	0.00	94.573362	94.776474	94.256543
1778543820	94.581067	-1.1	-1.15	95.683152	95.77308	94.50506
1778457420	95.681579	0.13	0.14	95.552566	95.873748	95.39011
1778370960	95.552566	0	0.00	95.552566	95.602355	95.337197
1778284620	95.552566	-0.1	-0.11	95.642057	95.843192	95.175266
1778198220	95.655334	-0.32	-0.33	95.967687	96.227149	95.57977
1778111820	95.970538	-0.65	-0.67	96.625772	97.384608	95.772409
1778025420	96.620478	0.96	1.00	95.655831	96.771731	95.54888
1777939020	95.660116	-0.33	-0.35	95.96081	96.513251	95.575127
1777852620	95.992757	0.2	0.21	95.964494	95.997681	95.64652
1777766220	95.791648	0	0.00	95.791648	95.791648	95.791648
1777679820	95.791648	-0.1	-0.11	95.900058	96.176061	95.774916
1777593420	95.894544	1.35	1.42	94.561976	96.019163	94.323833
1777507020	94.547452	-0.91	-0.95	95.470006	95.670956	94.316273
1777420620	95.458125	0.12	0.13	95.339078	95.807493	94.550741
1777334220	95.336486	-0.51	-0.53	95.847211	95.917964	95.227423
1777247820	95.841713	0.05	0.06	95.628444	96.086617	95.628444
1777161420	95.788875	0	0.00	95.788875	95.788875	95.788875
1777075020	95.788875	-0.7	-0.73	96.496921	96.567602	95.674487
1776988620	96.491399	0.81	0.85	95.690557	96.846134	95.168636
1776902220	95.68284	-0.56	-0.58	96.243348	96.65253	95.559323
1776815820	96.241914	-0.02	-0.02	96.269534	96.451795	95.288965
1776729420	96.263012	-1.26	-1.30	97.441604	97.481751	95.970897
1776642960	97.526735	0	0.00	97.526735	97.526735	97.526735
1776556560	97.526735	-0.03	-0.03	97.526735	97.559186	97.408519
1776470220	97.557617	0.03	0.03	96.632621	97.997953	96.957024
1776383820	97.525799	0.9	0.93	96.632621	97.979876	96.406765
1776297420	96.629274	0.11	0.11	96.516083	97.236797	95.564884
1776211020	96.52228	-0.74	-0.76	97.257362	97.623726	96.443101
1776124620	97.261072	-0.39	-0.40	97.656574	97.667168	96.052888
1776038220	97.649504	-0.05	-0.05	97.696759	98.156955	97.580401
1775951820	97.696759	0	0.00	97.696759	97.696759	97.696759
1775865420	97.696759	-0.45	-0.45	98.135064	98.41532	95.532714
1775779020	98.142052	-1.11	-1.11	99.256271	99.415882	98.093926
1775692620	99.248196	0.07	0.07	99.209668	99.971599	99.089987
1775606220	99.180645	-1.29	-1.28	100.473	100.46782	97.940893
1775519820	100.47005	0.11	0.11	100.35862	100.55304	100.27851
1775433420	100.36199	-0.2	-0.20	100.56311	100.58949	100.30379
1775347020	100.56311	0.14	0.14	100.42239	100.56311	100.42239
1775260620	100.42239	0.03	0.03	100.39502	100.61711	100.07715