Hot Features
プレミアム
Swiss Franc vs Russian Ruble (CHFRUB)
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 | 1.422431 | 1.56127590649 | 91.106959 | 94.258505 | 90.64256 | 0 | 0 | FX |
| 4 | -3.023176 | -3.16388782275 | 95.552566 | 95.873748 | 89.165609 | 0 | 0 | FX |
| 12 | -7.8628 | -7.8320833523 | 100.39219 | 109.63551 | 89.165609 | 0 | 0 | FX |
| 26 | -3.006925 | -3.14741572354 | 95.536315 | 109.63551 | 89.165609 | 0 | 0 | FX |
| 52 | -1.736203 | -1.84182048269 | 94.265593 | 109.63551 | 0.4302324 | 0 | 0 | FX |
| 156 | 3.577226 | 4.02151655355 | 88.952164 | 5184.6582 | 0.4302324 | 0 | 0 | FX |
| 260 | 11.486754 | 14.173717153 | 81.042636 | 5184.6582 | 0.4302324 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780703820 | 92.52939 | -0.49 | -0.53 | 92.991446 | 93.494286 | 92.43341 | 0 |
| 1780617420 | 93.018987 | -0.22 | -0.23 | 93.223659 | 94.258505 | 92.920008 | 0 |
| 1780531020 | 93.236974 | 0.38 | 0.41 | 92.85317 | 93.827219 | 92.181951 | 0 |
| 1780444620 | 92.858281 | 1.3 | 1.42 | 91.564248 | 93.250792 | 91.382597 | 0 |
| 1780358220 | 91.561155 | 0.46 | 0.50 | 91.100634 | 92.075811 | 90.64256 | 0 |
| 1780271820 | 91.101926 | 0.02 | 0.02 | 91.083262 | 91.167435 | 90.999855 | 0 |
| 1780185420 | 91.083262 | -0.02 | -0.03 | 91.106959 | 91.106959 | 91.083262 | 0 |
| 1780099020 | 91.106959 | 0.72 | 0.79 | 90.386995 | 91.173217 | 90.294971 | 0 |
| 1780012620 | 90.389477 | 0.4 | 0.44 | 89.979939 | 90.733356 | 89.728925 | 0 |
| 1779926220 | 89.992926 | -1.71 | -1.87 | 91.698199 | 91.735791 | 89.956478 | 0 |
| 1779839820 | 91.704827 | 0.48 | 0.52 | 91.20487 | 92.236469 | 91.038971 | 0 |
| 1779753420 | 91.22731 | 0.49 | 0.54 | 90.727276 | 91.582783 | 90.738754 | 0 |
| 1779667020 | 90.733609 | -0.77 | -0.84 | 91.499726 | 91.499726 | 90.348638 | 0 |
| 1779580620 | 91.499726 | 0 | 0.00 | 91.499726 | 91.543978 | 90.758423 | 0 |
| 1779494220 | 91.499726 | 0.98 | 1.09 | 90.519394 | 91.575078 | 90.174071 | 0 |
| 1779407820 | 90.516349 | 0.05 | 0.05 | 90.475963 | 90.69361 | 89.620618 | 0 |
| 1779321420 | 90.471328 | 0.2 | 0.22 | 90.25283 | 90.829993 | 89.165609 | 0 |
| 1779235020 | 90.273328 | -2.5 | -2.69 | 92.768308 | 92.70319 | 89.957156 | 0 |
| 1779148620 | 92.769657 | 0.26 | 0.28 | 92.523902 | 93.089864 | 91.774857 | 0 |
| 1779062220 | 92.511354 | 0.06 | 0.06 | 92.457775 | 92.57421 | 92.376807 | 0 |
| 1778975820 | 92.454306 | 0 | 0.00 | 92.454306 | 92.454306 | 92.454306 | 0 |
| 1778889420 | 92.454306 | -0.95 | -1.01 | 93.399532 | 93.556309 | 92.44026 | 0 |
| 1778803020 | 93.401698 | -1.48 | -1.56 | 94.873765 | 94.924605 | 93.369535 | 0 |
| 1778716620 | 94.886322 | 0.3 | 0.32 | 94.578533 | 94.942073 | 93.33949 | 0 |
| 1778630220 | 94.584804 | 0 | 0.00 | 94.573362 | 94.776474 | 94.256543 | 0 |
| 1778543820 | 94.581067 | -1.1 | -1.15 | 95.683152 | 95.77308 | 94.50506 | 0 |
| 1778457420 | 95.681579 | 0.13 | 0.14 | 95.552566 | 95.873748 | 95.39011 | 0 |
| 1778370960 | 95.552566 | 0 | 0.00 | 95.552566 | 95.602355 | 95.337197 | 0 |
| 1778284620 | 95.552566 | -0.1 | -0.11 | 95.642057 | 95.843192 | 95.175266 | 0 |
| 1778198220 | 95.655334 | -0.32 | -0.33 | 95.967687 | 96.227149 | 95.57977 | 0 |
| 1778111820 | 95.970538 | -0.65 | -0.67 | 96.625772 | 97.384608 | 95.772409 | 0 |
| 1778025420 | 96.620478 | 0.96 | 1.00 | 95.655831 | 96.771731 | 95.54888 | 0 |
| 1777939020 | 95.660116 | -0.33 | -0.35 | 95.96081 | 96.513251 | 95.575127 | 0 |
| 1777852620 | 95.992757 | 0.2 | 0.21 | 95.964494 | 95.997681 | 95.64652 | 0 |
| 1777766220 | 95.791648 | 0 | 0.00 | 95.791648 | 95.791648 | 95.791648 | 0 |
| 1777679820 | 95.791648 | -0.1 | -0.11 | 95.900058 | 96.176061 | 95.774916 | 0 |
| 1777593420 | 95.894544 | 1.35 | 1.42 | 94.561976 | 96.019163 | 94.323833 | 0 |
| 1777507020 | 94.547452 | -0.91 | -0.95 | 95.470006 | 95.670956 | 94.316273 | 0 |
| 1777420620 | 95.458125 | 0.12 | 0.13 | 95.339078 | 95.807493 | 94.550741 | 0 |
| 1777334220 | 95.336486 | -0.51 | -0.53 | 95.847211 | 95.917964 | 95.227423 | 0 |
| 1777247820 | 95.841713 | 0.05 | 0.06 | 95.628444 | 96.086617 | 95.628444 | 0 |
| 1777161420 | 95.788875 | 0 | 0.00 | 95.788875 | 95.788875 | 95.788875 | 0 |
| 1777075020 | 95.788875 | -0.7 | -0.73 | 96.496921 | 96.567602 | 95.674487 | 0 |
| 1776988620 | 96.491399 | 0.81 | 0.85 | 95.690557 | 96.846134 | 95.168636 | 0 |
| 1776902220 | 95.68284 | -0.56 | -0.58 | 96.243348 | 96.65253 | 95.559323 | 0 |
| 1776815820 | 96.241914 | -0.02 | -0.02 | 96.269534 | 96.451795 | 95.288965 | 0 |
| 1776729420 | 96.263012 | -1.26 | -1.30 | 97.441604 | 97.481751 | 95.970897 | 0 |
| 1776642960 | 97.526735 | 0 | 0.00 | 97.526735 | 97.526735 | 97.526735 | 0 |
| 1776556560 | 97.526735 | -0.03 | -0.03 | 97.526735 | 97.559186 | 97.408519 | 0 |
| 1776470220 | 97.557617 | 0.03 | 0.03 | 96.632621 | 97.997953 | 96.957024 | 0 |
| 1776383820 | 97.525799 | 0.9 | 0.93 | 96.632621 | 97.979876 | 96.406765 | 0 |
| 1776297420 | 96.629274 | 0.11 | 0.11 | 96.516083 | 97.236797 | 95.564884 | 0 |
| 1776211020 | 96.52228 | -0.74 | -0.76 | 97.257362 | 97.623726 | 96.443101 | 0 |
| 1776124620 | 97.261072 | -0.39 | -0.40 | 97.656574 | 97.667168 | 96.052888 | 0 |
| 1776038220 | 97.649504 | -0.05 | -0.05 | 97.696759 | 98.156955 | 97.580401 | 0 |
| 1775951820 | 97.696759 | 0 | 0.00 | 97.696759 | 97.696759 | 97.696759 | 0 |
| 1775865420 | 97.696759 | -0.45 | -0.45 | 98.135064 | 98.41532 | 95.532714 | 0 |
| 1775779020 | 98.142052 | -1.11 | -1.11 | 99.256271 | 99.415882 | 98.093926 | 0 |
| 1775692620 | 99.248196 | 0.07 | 0.07 | 99.209668 | 99.971599 | 99.089987 | 0 |
| 1775606220 | 99.180645 | -1.29 | -1.28 | 100.473 | 100.46782 | 97.940893 | 0 |
| 1775519820 | 100.47005 | 0.11 | 0.11 | 100.35862 | 100.55304 | 100.27851 | 0 |
| 1775433420 | 100.36199 | -0.2 | -0.20 | 100.56311 | 100.58949 | 100.30379 | 0 |
| 1775347020 | 100.56311 | 0.14 | 0.14 | 100.42239 | 100.56311 | 100.42239 | 0 |
| 1775260620 | 100.42239 | 0.03 | 0.03 | 100.39502 | 100.61711 | 100.07715 | 0 |
| 1775174220 | 100.38762 | -0.74 | -0.74 | 101.12504 | 100.7875 | 99.945774 | 0 |
| 1775087820 | 101.13261 | -0.75 | -0.74 | 101.90719 | 102.35049 | 100.92193 | 0 |
| 1775001420 | 101.88659 | 0.27 | 0.27 | 101.62124 | 102.29115 | 101.09115 | 0 |
| 1774915020 | 101.61592 | -0.35 | -0.34 | 102.12906 | 102.44667 | 101.29986 | 0 |
| 1774828620 | 101.96269 | 0 | 0.00 | 101.96269 | 101.96269 | 101.96269 | 0 |
| 1774742220 | 101.96269 | 0 | 0.00 | 101.96269 | 101.96269 | 101.96269 | 0 |
| 1774655820 | 101.96269 | -0.43 | -0.42 | 102.39834 | 102.69522 | 101.62589 | 0 |
| 1774569420 | 102.38794 | 0.07 | 0.06 | 102.32831 | 104.15755 | 102.14072 | 0 |
| 1774483020 | 102.32165 | 0.17 | 0.17 | 102.13563 | 102.89608 | 101.83363 | 0 |
| 1774396620 | 102.14762 | -1.98 | -1.90 | 104.15623 | 104.1752 | 101.56446 | 0 |
| 1774310220 | 104.12737 | -1.28 | -1.21 | 105.40741 | 107.05864 | 103.37754 | 0 |
| 1774223820 | 105.40308 | 0.36 | 0.34 | 105.04595 | 105.67107 | 105.04595 | 0 |
| 1774137420 | 105.04595 | 0 | 0.00 | 105.04595 | 106.82325 | 105.04595 | 0 |
| 1774051020 | 105.04595 | -4.16 | -3.81 | 109.18704 | 109.2415 | 104.99799 | 0 |
| 1773964620 | 109.2062 | 3.4 | 3.22 | 105.80237 | 109.63551 | 105.74898 | 0 |
| 1773878220 | 105.80202 | 0.86 | 0.82 | 104.94674 | 106.62687 | 104.84302 | 0 |
| 1773791820 | 104.93769 | 1.84 | 1.79 | 103.08213 | 105.18508 | 102.82525 | 0 |
| 1773705420 | 103.09436 | 1.63 | 1.61 | 101.44758 | 103.61001 | 101.17824 | 0 |
| 1773619020 | 101.46032 | 1.07 | 1.06 | 100.39219 | 101.62676 | 100.39219 | 0 |
| 1773532620 | 100.39219 | 0 | 0.00 | 100.39219 | 100.39219 | 100.39219 | 0 |
| 1773446220 | 100.39219 | -0.83 | -0.82 | 101.22942 | 102.51512 | 100.38597 | 0 |
| 1773359820 | 101.22222 | -0.13 | -0.13 | 101.31834 | 101.93159 | 100.92883 | 0 |
| 1773273420 | 101.35146 | -0.16 | -0.16 | 101.5412 | 102.28938 | 101.30062 | 0 |
| 1773187020 | 101.51558 | 0.95 | 0.95 | 100.57695 | 102.05855 | 100.55561 | 0 |
| 1773100620 | 100.56244 | -1.75 | -1.71 | 102.33654 | 102.48138 | 100.01094 | 0 |
| 1773014220 | 102.31643 | 0.24 | 0.24 | 102.07253 | 102.5622 | 102.07253 | 0 |
| 1772927760 | 102.07253 | 0 | 0.00 | 102.07253 | 102.07253 | 101.96975 | 0 |
| 1772841420 | 102.07253 | 1.31 | 1.30 | 100.74066 | 102.12973 | 100.67265 | 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
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。
