Hot Features
プレミアム
Swiss Franc vs Singapore Dollar (CHFSGD)
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 | 0.0025154 | 0.155071753822 | 1.6220878 | 1.6387744 | 1.6184919 | 0 | 0 | FX |
| 4 | -0.0037605 | -0.230937351404 | 1.6283637 | 1.6439755 | 1.6184919 | 0 | 0 | FX |
| 12 | -0.0075647 | -0.463475601989 | 1.6321679 | 1.6439755 | 1.6025692 | 0 | 0 | FX |
| 26 | 0.0069582 | 0.430143820183 | 1.617645 | 118.2822 | 1.5946874 | 0 | 0 | FX |
| 52 | 0.0581782 | 3.71407504349 | 1.566425 | 118.2822 | 1.5604006 | 0 | 0 | FX |
| 156 | 0.1394482 | 9.38947113264 | 1.485155 | 118.2822 | 0.2767 | 0 | 0 | FX |
| 260 | 0.1550132 | 10.5480576215 | 1.46959 | 118.2822 | 0.2767 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780531020 | 1.6217968 | -0 | -0.14 | 1.623991 | 1.625813 | 1.6184919 | 0 |
| 1780444620 | 1.6240578 | -0 | -0.10 | 1.6257944 | 1.6288 | 1.6232192 | 0 |
| 1780358220 | 1.6257288 | -0.01 | -0.46 | 1.63319 | 1.6332818 | 1.6230983 | 0 |
| 1780271820 | 1.633196 | -0 | -0.23 | 1.6337702 | 1.6369769 | 1.6317832 | 0 |
| 1780185420 | 1.6369769 | 0 | 0.20 | 1.6369769 | 1.6369769 | 1.6337702 | 0 |
| 1780099020 | 1.6337702 | 0.01 | 0.35 | 1.6281018 | 1.6387744 | 1.6277555 | 0 |
| 1780012620 | 1.62815 | 0.01 | 0.39 | 1.6220878 | 1.6288 | 1.6199003 | 0 |
| 1779926220 | 1.6218548 | -0 | -0.26 | 1.6261156 | 1.6281601 | 1.6215771 | 0 |
| 1779839820 | 1.6261608 | -0.01 | -0.33 | 1.6310551 | 1.6314209 | 1.6251435 | 0 |
| 1779753420 | 1.6315356 | -0 | -0.09 | 1.6324749 | 1.6355643 | 1.6256 | 0 |
| 1779667020 | 1.6329385 | -0 | -0.15 | 1.6322437 | 1.6353315 | 1.6294008 | 0 |
| 1779580620 | 1.6353315 | 0 | 0.29 | 1.6353315 | 1.6353315 | 1.6306291 | 0 |
| 1779494220 | 1.6306291 | 0.01 | 0.37 | 1.6244479 | 1.6376158 | 1.6247954 | 0 |
| 1779407820 | 1.6245513 | 0 | 0.07 | 1.62354 | 1.6269 | 1.6207101 | 0 |
| 1779321420 | 1.6234666 | -0 | -0.11 | 1.6252435 | 1.6258227 | 1.6192164 | 0 |
| 1779235020 | 1.6252108 | -0 | -0.28 | 1.629666 | 1.6309 | 1.6220542 | 0 |
| 1779148620 | 1.6297877 | 0 | 0.15 | 1.6274557 | 1.6310138 | 1.6266316 | 0 |
| 1779062220 | 1.6273218 | -0.01 | -0.45 | 1.6346689 | 1.6346689 | 1.6255561 | 0 |
| 1778975820 | 1.6346689 | 0.01 | 0.48 | 1.6346689 | 1.6346689 | 1.6269 | 0 |
| 1778889420 | 1.6269 | -0 | -0.08 | 1.6276903 | 1.6344901 | 1.6256759 | 0 |
| 1778803020 | 1.6282 | 0 | 0.04 | 1.6276275 | 1.6300399 | 1.6242045 | 0 |
| 1778716620 | 1.627615 | -0 | -0.09 | 1.6291382 | 1.6303 | 1.624895 | 0 |
| 1778630220 | 1.6290586 | -0 | -0.12 | 1.6307851 | 1.6321763 | 1.6270289 | 0 |
| 1778543820 | 1.630935 | -0 | -0.04 | 1.630467 | 1.6329227 | 1.6284747 | 0 |
| 1778457420 | 1.6315703 | 0 | 0.00 | 1.6315703 | 1.6315703 | 1.6315703 | 0 |
| 1778371020 | 1.6315703 | 0 | 0.00 | 1.6315703 | 1.6315703 | 1.6315703 | 0 |
| 1778284620 | 1.6315703 | 0.01 | 0.33 | 1.6260524 | 1.6439755 | 1.6252689 | 0 |
| 1778198220 | 1.6262049 | -0 | -0.13 | 1.6283637 | 1.6299754 | 1.6235165 | 0 |
| 1778111820 | 1.6283327 | -0 | -0.14 | 1.6304768 | 1.6321577 | 1.6258767 | 0 |
| 1778025420 | 1.630555 | 0 | 0.10 | 1.6286688 | 1.6318999 | 1.6277598 | 0 |
| 1777939020 | 1.6289015 | -0 | -0.03 | 1.6295 | 1.6313272 | 1.6266894 | 0 |
| 1777852620 | 1.6294054 | 0 | 0.00 | 1.6293813 | 1.63316 | 1.6247696 | 0 |
| 1777766220 | 1.6293813 | 0 | 0.13 | 1.6293813 | 1.6293813 | 1.6273 | 0 |
| 1777679820 | 1.6273 | -0 | -0.11 | 1.6289996 | 1.6334144 | 1.6257 | 0 |
| 1777593420 | 1.629063 | 0.01 | 0.59 | 1.6197381 | 1.6314976 | 1.6177 | 0 |
| 1777507020 | 1.61948 | 0 | 0.14 | 1.6173244 | 1.622485 | 1.6159832 | 0 |
| 1777420620 | 1.61725 | -0.01 | -0.31 | 1.62237 | 1.6209674 | 1.6147201 | 0 |
| 1777334220 | 1.62227 | -0 | -0.11 | 1.62388 | 1.6258 | 1.6196611 | 0 |
| 1777247820 | 1.6239823 | -0 | -0.03 | 1.617499 | 1.6255286 | 1.614339 | 0 |
| 1777161420 | 1.6245452 | 0 | 0.00 | 1.6245452 | 1.6245452 | 1.6245452 | 0 |
| 1777075020 | 1.6245452 | -0 | -0.04 | 1.62506 | 1.6291365 | 1.6220745 | 0 |
| 1776988620 | 1.625151 | -0 | -0.02 | 1.6255 | 1.6306 | 1.6234921 | 0 |
| 1776902220 | 1.6254618 | -0.01 | -0.35 | 1.6314313 | 1.6328936 | 1.6249 | 0 |
| 1776815820 | 1.631215 | -0 | -0.01 | 1.6313998 | 1.6334 | 1.6293733 | 0 |
| 1776729420 | 1.631305 | 0.03 | 1.59 | 1.6249259 | 1.6337675 | 1.624298 | 0 |
| 1776642960 | 1.6057336 | 0 | 0.00 | 1.6057336 | 1.6057336 | 1.6057336 | 0 |
| 1776556560 | 1.6057336 | -0.02 | -1.21 | 1.6252 | 1.6252 | 1.6057336 | 0 |
| 1776470220 | 1.6254 | -0 | -0.01 | 1.6252857 | 1.6315846 | 1.6225248 | 0 |
| 1776383820 | 1.6254896 | -0 | -0.06 | 1.6263001 | 1.6269245 | 1.6218999 | 0 |
| 1776297420 | 1.626405 | -0 | -0.06 | 1.6273191 | 1.6301748 | 1.6233 | 0 |
| 1776211020 | 1.6274569 | 0 | 0.21 | 1.624163 | 1.6307822 | 1.6162093 | 0 |
| 1776124620 | 1.6239786 | 0.01 | 0.76 | 1.61201 | 1.6264589 | 1.6107 | 0 |
| 1776038220 | 1.6117938 | -0 | -0.17 | 1.622268 | 1.622268 | 1.6104792 | 0 |
| 1775951820 | 1.6144747 | 0 | 0.00 | 1.6144747 | 1.6144747 | 1.6144747 | 0 |
| 1775865420 | 1.6144747 | 0 | 0.28 | 1.60974 | 1.6195025 | 1.6109683 | 0 |
| 1775779020 | 1.60998 | -0 | -0.02 | 1.6104361 | 1.6154 | 1.6092373 | 0 |
| 1775692620 | 1.61038 | -0 | -0.20 | 1.6139861 | 1.618138 | 1.6074 | 0 |
| 1775606220 | 1.6136609 | 0 | 0.22 | 1.60995 | 1.6145249 | 1.6025692 | 0 |
| 1775519820 | 1.61012 | 0 | 0.18 | 1.60707 | 1.6117999 | 1.6062584 | 0 |
| 1775433420 | 1.6071788 | -0 | -0.16 | 1.6097997 | 1.61026 | 1.6054326 | 0 |
| 1775347020 | 1.6097997 | 0 | 0.10 | 1.6097997 | 1.6097997 | 1.6097997 | 0 |
| 1775260620 | 1.6081557 | -0 | -0.07 | 1.6092 | 1.6117608 | 1.6048049 | 0 |
| 1775174220 | 1.60933 | -0.01 | -0.42 | 1.61578 | 1.6136003 | 1.6070805 | 0 |
| 1775087820 | 1.6161026 | 0.01 | 0.37 | 1.6100427 | 1.6205819 | 1.6107 | 0 |
| 1775001420 | 1.61009 | -0.01 | -0.32 | 1.61517 | 1.6176237 | 1.603285 | 0 |
| 1774915020 | 1.61522 | 0 | 0.16 | 1.6126375 | 1.6186 | 1.6111146 | 0 |
| 1774828620 | 1.61272 | -0.01 | -0.35 | 1.6107339 | 1.6196469 | 1.6106031 | 0 |
| 1774742220 | 1.6183185 | 0 | 0.20 | 1.6183185 | 1.6183185 | 1.615064 | 0 |
| 1774655820 | 1.615064 | -0 | -0.18 | 1.6179321 | 1.6194 | 1.6113623 | 0 |
| 1774569420 | 1.61799 | -0 | -0.02 | 1.6184932 | 1.6218011 | 1.6150534 | 0 |
| 1774483020 | 1.61839 | -0 | -0.18 | 1.6209887 | 1.6218429 | 1.6159474 | 0 |
| 1774396620 | 1.6213086 | 0 | 0.02 | 1.6209906 | 1.6263209 | 1.6162442 | 0 |
| 1774310220 | 1.6209734 | -0.01 | -0.31 | 1.627118 | 1.6273017 | 1.6147 | 0 |
| 1774223820 | 1.6259999 | 0 | 0.00 | 1.6259999 | 1.6259999 | 1.6259999 | 0 |
| 1774137420 | 1.6259999 | 0 | 0.00 | 1.6259999 | 1.6259999 | 1.6259999 | 0 |
| 1774051020 | 1.6259999 | 0.01 | 0.37 | 1.61975 | 1.6278162 | 1.6145918 | 0 |
| 1773964620 | 1.6199756 | 0 | 0.05 | 1.6188 | 1.6234107 | 1.6122569 | 0 |
| 1773878220 | 1.6191199 | -0.01 | -0.41 | 1.62596 | 1.6266331 | 1.6169792 | 0 |
| 1773791820 | 1.62584 | 0 | 0.24 | 1.6219288 | 1.6280894 | 1.619542 | 0 |
| 1773705420 | 1.62196 | -0 | -0.09 | 1.6233016 | 1.6266 | 1.6186 | 0 |
| 1773619020 | 1.6234432 | 0.01 | 0.83 | 1.606728 | 1.6246449 | 1.6058068 | 0 |
| 1773532620 | 1.6101 | 0 | 0.00 | 1.6101 | 1.6101 | 1.6101 | 0 |
| 1773446220 | 1.6101 | -0.02 | -1.08 | 1.6279313 | 1.6332798 | 1.6101 | 0 |
| 1773359820 | 1.6276964 | -0 | -0.28 | 1.6321679 | 1.6340079 | 1.6254143 | 0 |
| 1773273420 | 1.6322928 | -0 | -0.18 | 1.6353525 | 1.6415726 | 1.6311678 | 0 |
| 1773187020 | 1.6352665 | -0 | -0.23 | 1.6389809 | 1.6423741 | 1.6338145 | 0 |
| 1773100620 | 1.6390851 | -0 | -0.29 | 1.6442503 | 1.647195 | 1.636705 | 0 |
| 1773014220 | 1.6439151 | -0 | -0.20 | 1.6448832 | 1.6472904 | 1.6412855 | 0 |
| 1772927760 | 1.6472904 | 0 | 0.29 | 1.6472904 | 1.6472904 | 1.6472904 | 0 |
| 1772841420 | 1.6424494 | 0 | 0.17 | 1.63961 | 1.6490955 | 1.6358 | 0 |
| 1772755020 | 1.6396321 | 0 | 0.21 | 1.6363049 | 1.6416597 | 1.6344863 | 0 |
| 1772668620 | 1.6361731 | 0 | 0.18 | 1.6330346 | 1.6384748 | 1.6284209 | 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。
