Hot Features
プレミアム
Swiss Franc vs Swaziland Lilangeni (CHFSZL)
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 | -0.025131 | -0.122944678417 | 20.440901 | 20.466938 | 20.328382 | 0 | 0 | FX |
| 4 | -0.413228 | -1.98390724316 | 20.828998 | 20.828998 | 20.319336 | 0 | 0 | FX |
| 12 | -0.800115 | -3.7713015507 | 21.215885 | 21.360781 | 20.319336 | 0 | 0 | FX |
| 26 | -0.72543 | -3.43135678202 | 21.1412 | 21.637369 | 20.319336 | 0 | 0 | FX |
| 52 | -1.552325 | -7.06627042536 | 21.968095 | 22.447685 | 20.319336 | 0 | 0 | FX |
| 156 | -0.349536 | -1.68326919912 | 20.765306 | 23.599587 | 19.846797 | 0 | 0 | FX |
| 260 | 5.068401 | 33.0245594538 | 15.347369 | 23.599587 | 15.334488 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782431820 | 20.395268 | -0.05 | -0.25 | 20.433715 | 20.448233 | 20.37956 | 0 |
| 1782345420 | 20.445905 | 0.05 | 0.25 | 20.445905 | 20.445905 | 20.39545 | 0 |
| 1782259020 | 20.39545 | 0.07 | 0.33 | 20.368315 | 20.39545 | 20.362194 | 0 |
| 1782172620 | 20.328382 | -0.08 | -0.39 | 20.328382 | 20.408008 | 20.328382 | 0 |
| 1782086220 | 20.408008 | -0.03 | -0.16 | 20.408008 | 20.443554 | 20.408008 | 0 |
| 1781999820 | 20.440901 | 0 | 0.00 | 20.440901 | 20.440901 | 20.440901 | 0 |
| 1781913420 | 20.440901 | -0.03 | -0.13 | 20.440901 | 20.466938 | 20.440901 | 0 |
| 1781827020 | 20.466938 | -0.01 | -0.03 | 20.466938 | 20.472303 | 20.466938 | 0 |
| 1781740620 | 20.472303 | 0.15 | 0.75 | 20.472303 | 20.472303 | 20.319336 | 0 |
| 1781654220 | 20.319336 | -0.07 | -0.37 | 20.386847 | 20.386847 | 20.319336 | 0 |
| 1781567820 | 20.393932 | -0.01 | -0.04 | 20.393932 | 20.402924 | 20.393932 | 0 |
| 1781481420 | 20.402924 | 0 | 0.00 | 20.402924 | 20.402924 | 20.402924 | 0 |
| 1781395020 | 20.402924 | -0.03 | -0.17 | 20.402924 | 20.437568 | 20.402924 | 0 |
| 1781308620 | 20.437568 | -0.21 | -1.02 | 20.681154 | 20.681154 | 20.437568 | 0 |
| 1781222220 | 20.647966 | -0.1 | -0.48 | 20.647966 | 20.748057 | 20.647966 | 0 |
| 1781135820 | 20.748057 | 0.09 | 0.44 | 20.627914 | 20.748057 | 20.627914 | 0 |
| 1781049420 | 20.65771 | -0.05 | -0.25 | 20.65771 | 20.710223 | 20.65771 | 0 |
| 1780963020 | 20.710223 | 0.06 | 0.28 | 20.710223 | 20.710223 | 20.652897 | 0 |
| 1780876620 | 20.652897 | 0 | 0.00 | 20.652897 | 20.652897 | 20.652897 | 0 |
| 1780790220 | 20.652897 | 0 | 0.00 | 20.652897 | 20.652897 | 20.652897 | 0 |
| 1780703820 | 20.652897 | 0.02 | 0.11 | 20.641979 | 20.652897 | 20.640852 | 0 |
| 1780617420 | 20.630272 | 0.01 | 0.03 | 20.583959 | 20.630272 | 20.583959 | 0 |
| 1780531020 | 20.625057 | 0.01 | 0.07 | 20.625057 | 20.625057 | 20.610202 | 0 |
| 1780444620 | 20.610202 | -0.11 | -0.53 | 20.665053 | 20.665053 | 20.610202 | 0 |
| 1780358220 | 20.719383 | -0.02 | -0.11 | 20.719383 | 20.742431 | 20.719383 | 0 |
| 1780271820 | 20.742431 | 0 | 0.00 | 20.742431 | 20.742431 | 20.742431 | 0 |
| 1780185420 | 20.742431 | 0 | 0.00 | 20.742431 | 20.742431 | 20.742431 | 0 |
| 1780099020 | 20.742431 | -0.01 | -0.06 | 20.828998 | 20.828998 | 20.742431 | 0 |
| 1780012620 | 20.755242 | -0.04 | -0.20 | 20.788526 | 20.788526 | 20.755242 | 0 |
| 1779926220 | 20.797386 | -0.02 | -0.09 | 20.804403 | 20.804403 | 20.797386 | 0 |
| 1779839820 | 20.81602 | -0.08 | -0.36 | 20.81602 | 20.891387 | 20.81602 | 0 |
| 1779753420 | 20.891387 | -0.09 | -0.42 | 20.891387 | 20.979542 | 20.891387 | 0 |
| 1779667020 | 20.979542 | 0 | 0.00 | 20.979542 | 20.979542 | 20.979542 | 0 |
| 1779580620 | 20.979542 | 0.02 | 0.08 | 20.979542 | 20.979542 | 20.963331 | 0 |
| 1779494220 | 20.963331 | -0.07 | -0.32 | 20.963331 | 21.031676 | 20.963331 | 0 |
| 1779407820 | 21.031676 | 0.04 | 0.17 | 21.031676 | 21.031676 | 20.995385 | 0 |
| 1779321420 | 20.995385 | -0.15 | -0.70 | 20.995385 | 21.142522 | 20.995385 | 0 |
| 1779235020 | 21.142522 | -0.08 | -0.40 | 21.142522 | 21.226771 | 21.142522 | 0 |
| 1779148620 | 21.226771 | 0.13 | 0.60 | 21.226771 | 21.226771 | 21.100967 | 0 |
| 1779062220 | 21.100967 | -0.02 | -0.09 | 21.100967 | 21.100967 | 21.100967 | 0 |
| 1778975820 | 21.119093 | 0 | 0.00 | 21.119093 | 21.119093 | 21.119093 | 0 |
| 1778889420 | 21.119093 | 0.13 | 0.64 | 20.99831 | 21.119093 | 20.99831 | 0 |
| 1778803020 | 20.98443 | -0.08 | -0.37 | 20.98443 | 21.061371 | 20.98443 | 0 |
| 1778716620 | 21.061371 | -0.11 | -0.53 | 21.180773 | 21.180773 | 21.061371 | 0 |
| 1778630220 | 21.172798 | 0.07 | 0.33 | 21.094947 | 21.172798 | 21.094947 | 0 |
| 1778543820 | 21.102198 | 0.05 | 0.23 | 21.104502 | 21.104502 | 21.054527 | 0 |
| 1778457420 | 21.054527 | 0 | 0.00 | 21.054527 | 21.054527 | 21.054527 | 0 |
| 1778370960 | 21.054527 | -0 | -0.01 | 21.054527 | 21.0574 | 21.054527 | 0 |
| 1778284620 | 21.0574 | 0.09 | 0.42 | 20.969653 | 21.0574 | 20.969653 | 0 |
| 1778198220 | 20.968622 | 0.02 | 0.09 | 20.988976 | 20.988976 | 20.968622 | 0 |
| 1778111820 | 20.948808 | -0.4 | -1.90 | 21.360781 | 21.360781 | 20.948808 | 0 |
| 1778025420 | 21.353785 | 0.01 | 0.05 | 21.349007 | 21.353785 | 21.343205 | 0 |
| 1777939020 | 21.343205 | -0.02 | -0.07 | 21.343205 | 21.35879 | 21.343205 | 0 |
| 1777852620 | 21.35879 | 0 | 0.00 | 21.35879 | 21.35879 | 21.35879 | 0 |
| 1777766220 | 21.35879 | 0 | 0.00 | 21.35879 | 21.35879 | 21.35879 | 0 |
| 1777679820 | 21.35879 | 0 | 0.00 | 21.35879 | 21.35879 | 21.35879 | 0 |
| 1777593420 | 21.35879 | 0.35 | 1.65 | 21.35879 | 21.35879 | 21.012237 | 0 |
| 1777507020 | 21.012237 | 0.03 | 0.13 | 21.012237 | 21.012237 | 20.985736 | 0 |
| 1777420620 | 20.985736 | -0.02 | -0.08 | 21.002568 | 21.002568 | 20.961711 | 0 |
| 1777334220 | 21.00291 | -0.05 | -0.23 | 21.001313 | 21.051891 | 21.000971 | 0 |
| 1777247820 | 21.051891 | -0.08 | -0.39 | 21.051891 | 21.051891 | 21.051891 | 0 |
| 1777161420 | 21.135375 | 0 | 0.00 | 21.135375 | 21.135375 | 21.135375 | 0 |
| 1777075020 | 21.135375 | 0.05 | 0.22 | 21.135375 | 21.135375 | 21.089343 | 0 |
| 1776988620 | 21.089343 | 0.05 | 0.23 | 21.023064 | 21.089343 | 21.023064 | 0 |
| 1776902220 | 21.04162 | 0.06 | 0.29 | 20.998663 | 21.04162 | 20.998663 | 0 |
| 1776815820 | 20.980126 | 0.02 | 0.11 | 21.003526 | 21.003526 | 20.980126 | 0 |
| 1776729420 | 20.957497 | 0.21 | 1.00 | 21.007092 | 21.007092 | 20.957497 | 0 |
| 1776642960 | 20.750523 | 0 | 0.00 | 20.750523 | 20.750523 | 20.750523 | 0 |
| 1776556560 | 20.750523 | -0.27 | -1.27 | 20.750523 | 21.017258 | 20.750523 | 0 |
| 1776470220 | 21.017258 | 0.09 | 0.45 | 20.939689 | 21.017258 | 20.922926 | 0 |
| 1776383820 | 20.922926 | -0.03 | -0.14 | 20.939689 | 20.939689 | 20.916356 | 0 |
| 1776297420 | 20.952184 | -0.02 | -0.08 | 20.962594 | 20.962594 | 20.952184 | 0 |
| 1776211020 | 20.96965 | 0.03 | 0.15 | 20.96965 | 20.96965 | 20.939246 | 0 |
| 1776124620 | 20.939246 | 0.09 | 0.43 | 20.769538 | 20.939246 | 20.769538 | 0 |
| 1776038220 | 20.849286 | 0.06 | 0.29 | 20.849286 | 20.849286 | 20.849286 | 0 |
| 1775951820 | 20.788631 | 0 | 0.00 | 20.788631 | 20.788631 | 20.788631 | 0 |
| 1775865420 | 20.788631 | -0.03 | -0.16 | 20.788631 | 20.821155 | 20.788631 | 0 |
| 1775779020 | 20.821155 | 0.01 | 0.06 | 20.818 | 20.821155 | 20.808276 | 0 |
| 1775692620 | 20.808276 | -0.32 | -1.51 | 21.135033 | 21.135033 | 20.808276 | 0 |
| 1775606220 | 21.127713 | -0.09 | -0.42 | 21.127713 | 21.215885 | 21.127713 | 0 |
| 1775519820 | 21.215885 | 0 | 0.00 | 21.215885 | 21.215885 | 21.215885 | 0 |
| 1775433420 | 21.215885 | 0 | 0.00 | 21.215885 | 21.215885 | 21.215885 | 0 |
| 1775347020 | 21.215885 | 0 | 0.00 | 21.215885 | 21.215885 | 21.215885 | 0 |
| 1775260620 | 21.215885 | -0 | -0.01 | 21.215885 | 21.215885 | 21.215885 | 0 |
| 1775174220 | 21.217381 | 0.03 | 0.14 | 21.174462 | 21.217381 | 21.174462 | 0 |
| 1775087820 | 21.187016 | -0.22 | -1.01 | 21.187016 | 21.403793 | 21.187016 | 0 |
| 1775001420 | 21.403793 | -0.09 | -0.43 | 21.50961 | 21.50961 | 21.403793 | 0 |
| 1774915020 | 21.496478 | -0.03 | -0.13 | 21.501713 | 21.519001 | 21.46769 | 0 |
| 1774828620 | 21.525137 | 0 | 0.00 | 21.525137 | 21.525137 | 21.525137 | 0 |
| 1774742220 | 21.525137 | 0 | 0.00 | 21.525137 | 21.525137 | 21.525137 | 0 |
| 1774655820 | 21.525137 | 0.03 | 0.12 | 21.499746 | 21.525137 | 21.491072 | 0 |
| 1774569420 | 21.500098 | 0.13 | 0.60 | 21.357283 | 21.552643 | 21.357283 | 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。
