Hot Features
プレミアム
Swiss Franc vs Swaziland Lilangeni (CHFSZL)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録してリアルタイムのチャート、分析ツール、価格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 | 0.082519 | 0.404419180954 | 20.404324 | 20.537123 | 20.146561 | 0 | 0 | FX |
| 4 | 0.101034 | 0.495609470294 | 20.385809 | 20.576636 | 19.932364 | 0 | 0 | FX |
| 12 | -0.672244 | -3.17709360522 | 21.159087 | 21.168513 | 19.932364 | 0 | 0 | FX |
| 26 | 0.402196 | 2.00250469924 | 20.084647 | 21.757907 | 19.932364 | 0 | 0 | FX |
| 52 | -0.835856 | -3.92002907324 | 21.322699 | 22.16129 | 19.885555 | 0 | 0 | FX |
| 156 | 2.974068 | 16.9822772233 | 17.512775 | 22.16129 | 15.402514 | 0 | 0 | FX |
| 260 | 5.668023 | 38.248814683 | 14.81882 | 22.16129 | 14.347483 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 20.40523 | 0.1 | 0.48 | 20.407349 | 20.407349 | 20.40523 | 0 |
| 1732579020 | 20.307583 | 0.02 | 0.11 | 20.146561 | 20.307583 | 20.146561 | 0 |
| 1732492620 | 20.284989 | 0 | 0.00 | 20.284989 | 20.284989 | 20.284989 | 0 |
| 1732406220 | 20.284989 | 0 | 0.00 | 20.284989 | 20.284989 | 20.284989 | 0 |
| 1732319820 | 20.284989 | -0.19 | -0.90 | 20.514809 | 20.514809 | 20.284989 | 0 |
| 1732233420 | 20.470045 | -0.01 | -0.02 | 20.533045 | 20.537123 | 20.470045 | 0 |
| 1732147020 | 20.475145 | 0.01 | 0.04 | 20.404324 | 20.475145 | 20.404324 | 0 |
| 1732060620 | 20.466667 | 0.09 | 0.42 | 20.404759 | 20.466667 | 20.404759 | 0 |
| 1731974220 | 20.380791 | -0.18 | -0.86 | 20.555125 | 20.555125 | 20.380791 | 0 |
| 1731887820 | 20.556772 | 0 | 0.00 | 20.556772 | 20.556772 | 20.556772 | 0 |
| 1731801420 | 20.556772 | 0.07 | 0.34 | 20.556772 | 20.556772 | 20.556772 | 0 |
| 1731715020 | 20.486713 | -0.09 | -0.44 | 20.56643 | 20.56643 | 20.486713 | 0 |
| 1731628620 | 20.576636 | 0.2 | 0.96 | 20.427005 | 20.576636 | 20.421986 | 0 |
| 1731542220 | 20.381377 | -0.12 | -0.59 | 20.46256 | 20.46256 | 20.378444 | 0 |
| 1731455820 | 20.502485 | 0.23 | 1.15 | 20.247581 | 20.502485 | 20.247581 | 0 |
| 1731369420 | 20.269499 | 0.17 | 0.83 | 20.083459 | 20.269499 | 20.083459 | 0 |
| 1731283020 | 20.103361 | 0.01 | 0.06 | 20.103361 | 20.103361 | 20.103361 | 0 |
| 1731196620 | 20.092014 | 0 | 0.00 | 20.092014 | 20.092014 | 20.092014 | 0 |
| 1731110220 | 20.092014 | 0.16 | 0.80 | 19.968245 | 20.092014 | 19.968245 | 0 |
| 1731023820 | 19.932364 | -0.35 | -1.70 | 20.256533 | 20.256533 | 19.932364 | 0 |
| 1730937420 | 20.27801 | 0.06 | 0.32 | 20.27801 | 20.27801 | 20.213428 | 0 |
| 1730851020 | 20.213428 | -0.1 | -0.49 | 20.213428 | 20.312973 | 20.213428 | 0 |
| 1730764620 | 20.312973 | 0.1 | 0.50 | 20.284274 | 20.312973 | 20.284274 | 0 |
| 1730678220 | 20.211382 | 0 | 0.00 | 20.211382 | 20.211382 | 20.211382 | 0 |
| 1730591820 | 20.211382 | -0.06 | -0.32 | 20.211382 | 20.275671 | 20.211382 | 0 |
| 1730505420 | 20.275671 | -0.13 | -0.61 | 20.430513 | 20.430513 | 20.275671 | 0 |
| 1730419020 | 20.400984 | 0.13 | 0.64 | 20.27247 | 20.400984 | 20.27247 | 0 |
| 1730332620 | 20.270636 | -0.14 | -0.67 | 20.385809 | 20.381032 | 20.270636 | 0 |
| 1730246220 | 20.407118 | -0.11 | -0.56 | 20.548289 | 20.548289 | 20.407118 | 0 |
| 1730159820 | 20.521306 | 0.12 | 0.59 | 20.521306 | 20.521306 | 20.401602 | 0 |
| 1730073420 | 20.401602 | -0.01 | -0.04 | 20.401602 | 20.409776 | 20.401602 | 0 |
| 1729986960 | 20.409776 | 0 | 0.00 | 20.409776 | 20.409776 | 20.409776 | 0 |
| 1729900620 | 20.409776 | -0.03 | -0.16 | 20.380949 | 20.409776 | 20.350305 | 0 |
| 1729814220 | 20.442337 | 0.14 | 0.71 | 20.295499 | 20.442337 | 20.295499 | 0 |
| 1729727820 | 20.299082 | -0.01 | -0.05 | 20.349309 | 20.349309 | 20.299082 | 0 |
| 1729641420 | 20.309474 | -0.08 | -0.40 | 20.418607 | 20.418607 | 20.309474 | 0 |
| 1729555020 | 20.390504 | 0.14 | 0.71 | 20.239848 | 20.390504 | 20.239848 | 0 |
| 1729468620 | 20.246847 | 0 | 0.00 | 20.246847 | 20.246847 | 20.246847 | 0 |
| 1729382220 | 20.246847 | -0.02 | -0.08 | 20.246847 | 20.262154 | 20.246847 | 0 |
| 1729295820 | 20.262154 | -0.25 | -1.23 | 20.520419 | 20.520419 | 20.262154 | 0 |
| 1729209420 | 20.515498 | 0.14 | 0.67 | 20.357944 | 20.515498 | 20.357944 | 0 |
| 1729123020 | 20.379616 | -0.09 | -0.42 | 20.472843 | 20.472843 | 20.379616 | 0 |
| 1729036620 | 20.464888 | 0.1 | 0.50 | 20.371424 | 20.464888 | 20.371424 | 0 |
| 1728950220 | 20.363408 | -0.01 | -0.06 | 20.379685 | 20.379685 | 20.363408 | 0 |
| 1728863820 | 20.375446 | -0.01 | -0.03 | 20.375446 | 20.375446 | 20.375446 | 0 |
| 1728777420 | 20.380663 | 0 | 0.00 | 20.380663 | 20.380663 | 20.380663 | 0 |
| 1728691020 | 20.380663 | -0.07 | -0.32 | 20.509645 | 20.509645 | 20.380663 | 0 |
| 1728604620 | 20.44591 | -0.11 | -0.51 | 20.518648 | 20.518648 | 20.44591 | 0 |
| 1728518220 | 20.551719 | 0.15 | 0.73 | 20.37397 | 20.551719 | 20.37397 | 0 |
| 1728431820 | 20.403342 | 0.1 | 0.50 | 20.342814 | 20.403342 | 20.342814 | 0 |
| 1728345420 | 20.302116 | -0.15 | -0.72 | 20.452964 | 20.452964 | 20.302116 | 0 |
| 1728259020 | 20.449163 | 0 | 0.00 | 20.449163 | 20.449163 | 20.449163 | 0 |
| 1728172620 | 20.449163 | 0 | 0.00 | 20.449163 | 20.449163 | 20.449163 | 0 |
| 1728086220 | 20.449163 | -0.07 | -0.36 | 20.532351 | 20.532351 | 20.449163 | 0 |
| 1727999820 | 20.522526 | 0.03 | 0.12 | 20.487675 | 20.553671 | 20.487675 | 0 |
| 1727913420 | 20.49695 | 0.07 | 0.34 | 20.496114 | 20.49695 | 20.496114 | 0 |
| 1727827020 | 20.426845 | 0.06 | 0.32 | 20.429759 | 20.426845 | 20.39617 | 0 |
| 1727740620 | 20.362046 | 0.03 | 0.14 | 20.39524 | 20.39524 | 20.362046 | 0 |
| 1727654220 | 20.33303 | 0 | 0.00 | 20.33303 | 20.33303 | 20.33303 | 0 |
| 1727567760 | 20.33303 | 0 | 0.00 | 20.33303 | 20.33303 | 20.33303 | 0 |
| 1727481360 | 20.33303 | 0.05 | 0.23 | 20.254301 | 20.33303 | 20.254301 | 0 |
| 1727395020 | 20.28645 | -0.04 | -0.22 | 20.331069 | 20.331069 | 20.28645 | 0 |
| 1727308620 | 20.330639 | -0.11 | -0.54 | 20.470334 | 20.470334 | 20.249994 | 0 |
| 1727222220 | 20.440934 | -0.02 | -0.11 | 20.544092 | 20.544092 | 20.440934 | 0 |
| 1727135820 | 20.463909 | -0.18 | -0.87 | 20.637762 | 20.637762 | 20.463909 | 0 |
| 1727049420 | 20.642544 | 0 | 0.00 | 20.642544 | 20.642544 | 20.642544 | 0 |
| 1726963020 | 20.642544 | -0.03 | -0.14 | 20.642544 | 20.642544 | 20.642544 | 0 |
| 1726876620 | 20.670632 | 0.1 | 0.48 | 20.575974 | 20.670632 | 20.575974 | 0 |
| 1726790220 | 20.572818 | -0.24 | -1.16 | 20.741424 | 20.741424 | 20.572818 | 0 |
| 1726703820 | 20.814797 | -0.03 | -0.12 | 20.855916 | 20.872108 | 20.814797 | 0 |
| 1726617420 | 20.840634 | -0.07 | -0.34 | 20.903179 | 20.915422 | 20.840634 | 0 |
| 1726531020 | 20.911191 | -0.07 | -0.33 | 20.998233 | 20.998233 | 20.911191 | 0 |
| 1726444620 | 20.98059 | -0.01 | -0.07 | 20.98059 | 20.98059 | 20.98059 | 0 |
| 1726358220 | 20.994545 | 0 | 0.00 | 20.994545 | 20.994545 | 20.994545 | 0 |
| 1726271820 | 20.994545 | -0.12 | -0.55 | 21.071127 | 21.071127 | 20.994545 | 0 |
| 1726185420 | 21.110461 | 0.01 | 0.07 | 21.020275 | 21.110461 | 21.020275 | 0 |
| 1726099020 | 21.096022 | -0.01 | -0.06 | 21.168513 | 21.168513 | 21.096022 | 0 |
| 1726012620 | 21.108438 | -0.01 | -0.05 | 21.111419 | 21.111419 | 21.108438 | 0 |
| 1725926220 | 21.118403 | 0.05 | 0.25 | 21.041047 | 21.118403 | 21.041047 | 0 |
| 1725839820 | 21.066481 | 0 | 0.00 | 21.066481 | 21.066481 | 21.066481 | 0 |
| 1725753420 | 21.066481 | 0.02 | 0.08 | 21.066481 | 21.066481 | 21.049706 | 0 |
| 1725667020 | 21.049706 | -0.02 | -0.11 | 21.08335 | 21.08335 | 21.049706 | 0 |
| 1725580620 | 21.072894 | -0.03 | -0.14 | 21.095823 | 21.095823 | 21.034758 | 0 |
| 1725494220 | 21.101445 | 0 | 0.01 | 21.159087 | 21.159087 | 21.079198 | 0 |
| 1725407820 | 21.098877 | 0.06 | 0.27 | 21.00703 | 21.098877 | 21.00703 | 0 |
| 1725321420 | 21.041617 | 0.27 | 1.29 | 20.796594 | 21.041617 | 20.796594 | 0 |
| 1725235020 | 20.773932 | 0 | 0.00 | 20.773932 | 20.773932 | 20.773932 | 0 |
| 1725148620 | 20.773932 | 0 | 0.00 | 20.773932 | 20.773932 | 20.773932 | 0 |
| 1725062220 | 20.773932 | -0.11 | -0.50 | 20.904267 | 20.904267 | 20.773932 | 0 |
| 1724975820 | 20.879132 | -0.22 | -1.07 | 21.096055 | 21.096055 | 20.879132 | 0 |
| 1724889420 | 21.104052 | 0.11 | 0.54 | 21.074274 | 21.104052 | 21.070193 | 0 |
| 1724803020 | 20.990078 | 0.04 | 0.21 | 20.940028 | 20.990078 | 20.940028 | 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
