Hot Features
プレミアム
Swiss Franc to Turkey New Lira (CHFTRY)
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 | -0.561001 | -0.954462959613 | 58.776613 | 58.841157 | 57.814822 | 0 | 0 | FX |
| 4 | -0.10082 | -0.17288437674 | 58.316432 | 58.903037 | 57.647777 | 0 | 0 | FX |
| 12 | 2.811346 | 5.07424103407 | 55.404266 | 58.903037 | 55.307292 | 0 | 0 | FX |
| 26 | 5.290496 | 9.99619160022 | 52.925116 | 58.903037 | 52.541859 | 0 | 0 | FX |
| 52 | 10.221163 | 21.2965524409 | 47.994449 | 58.903037 | 47.525201 | 0 | 0 | FX |
| 156 | 34.736725 | 147.948772018 | 23.478887 | 58.903037 | 23.48745 | 0 | 0 | FX |
| 260 | 48.572767 | 503.718218016 | 9.642845 | 58.903037 | 9.0194326 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780703820 | 58.183916 | -0.25 | -0.42 | 58.424566 | 58.591976 | 57.814822 | 0 |
| 1780617420 | 58.431241 | 0.16 | 0.27 | 58.265946 | 58.580207 | 58.031002 | 0 |
| 1780531020 | 58.272458 | -0.07 | -0.12 | 58.335907 | 58.35703 | 57.975414 | 0 |
| 1780444620 | 58.342874 | -0.12 | -0.20 | 58.45942 | 58.596003 | 58.255493 | 0 |
| 1780358220 | 58.45799 | -0.3 | -0.52 | 58.758628 | 58.764535 | 58.2186 | 0 |
| 1780271820 | 58.762792 | -0.01 | -0.02 | 58.841157 | 58.841157 | 58.665288 | 0 |
| 1780185420 | 58.776613 | -0.06 | -0.11 | 58.776613 | 58.841157 | 58.776613 | 0 |
| 1780099020 | 58.841157 | 0.24 | 0.41 | 58.603883 | 58.903037 | 58.472329 | 0 |
| 1780012620 | 58.602372 | 0.35 | 0.60 | 58.251117 | 58.619531 | 58.101398 | 0 |
| 1779926220 | 58.25522 | -0.2 | -0.34 | 58.448941 | 58.53096 | 58.249265 | 0 |
| 1779839820 | 58.453597 | -0.16 | -0.27 | 58.601859 | 58.631671 | 58.363725 | 0 |
| 1779753420 | 58.611625 | 0.14 | 0.25 | 58.460286 | 58.848775 | 58.320272 | 0 |
| 1779667020 | 58.467705 | 0.12 | 0.20 | 58.192288 | 58.64035 | 58.192288 | 0 |
| 1779580620 | 58.351779 | -0.06 | -0.10 | 58.192288 | 58.409442 | 58.192288 | 0 |
| 1779494220 | 58.409442 | 0.27 | 0.46 | 58.145502 | 58.43148 | 57.995169 | 0 |
| 1779407820 | 58.142646 | 0.06 | 0.10 | 58.08641 | 58.233135 | 57.711912 | 0 |
| 1779321420 | 58.084547 | 0.24 | 0.41 | 57.838723 | 58.128324 | 57.67133 | 0 |
| 1779235020 | 57.845342 | -0.3 | -0.51 | 58.14571 | 58.098954 | 57.647777 | 0 |
| 1779148620 | 58.141725 | 0.28 | 0.49 | 57.863353 | 58.177908 | 57.899775 | 0 |
| 1779062220 | 57.859431 | 0.07 | 0.12 | 57.793582 | 58.017851 | 57.793582 | 0 |
| 1778975820 | 57.787264 | 0 | 0.00 | 57.787264 | 57.787264 | 57.787264 | 0 |
| 1778889420 | 57.787264 | -0.38 | -0.66 | 58.168321 | 58.205141 | 57.787264 | 0 |
| 1778803020 | 58.169916 | -0.11 | -0.18 | 58.280841 | 58.346522 | 57.942176 | 0 |
| 1778716620 | 58.276626 | 0.07 | 0.12 | 58.205577 | 58.300567 | 57.990453 | 0 |
| 1778630220 | 58.206412 | -0.16 | -0.28 | 58.365771 | 58.328341 | 58.028227 | 0 |
| 1778543820 | 58.370233 | 0.05 | 0.09 | 58.316432 | 58.462353 | 58.202221 | 0 |
| 1778457420 | 58.318443 | -0.1 | -0.17 | 58.419518 | 58.419518 | 58.259275 | 0 |
| 1778370960 | 58.419518 | -0.05 | -0.09 | 58.419518 | 58.474415 | 58.419518 | 0 |
| 1778284620 | 58.474415 | 0.39 | 0.67 | 58.088809 | 58.488261 | 58.066048 | 0 |
| 1778198220 | 58.087029 | -0.12 | -0.20 | 58.202026 | 58.403727 | 57.964143 | 0 |
| 1778111820 | 58.203573 | 0.28 | 0.48 | 57.926957 | 58.265554 | 57.839111 | 0 |
| 1778025420 | 57.924813 | 0.21 | 0.36 | 57.710533 | 57.975173 | 57.615464 | 0 |
| 1777939020 | 57.71618 | -0.18 | -0.30 | 57.880813 | 57.961189 | 57.597556 | 0 |
| 1777852620 | 57.892637 | 0.03 | 0.06 | 57.734205 | 57.982141 | 57.734205 | 0 |
| 1777766220 | 57.857959 | 0 | 0.00 | 57.857959 | 57.857959 | 57.857959 | 0 |
| 1777679820 | 57.857959 | 0.05 | 0.09 | 57.806212 | 58.10667 | 57.714328 | 0 |
| 1777593420 | 57.804827 | 0.63 | 1.10 | 57.19155 | 57.927641 | 57.029966 | 0 |
| 1777507020 | 57.173117 | 0.06 | 0.11 | 57.245607 | 57.344216 | 56.872152 | 0 |
| 1777420620 | 57.111568 | -0.27 | -0.47 | 57.385984 | 57.304743 | 56.953855 | 0 |
| 1777334220 | 57.380113 | 0.12 | 0.21 | 57.259685 | 57.544688 | 57.280794 | 0 |
| 1777247820 | 57.261373 | -0.02 | -0.03 | 57.023537 | 57.372749 | 57.023537 | 0 |
| 1777161420 | 57.277527 | 0 | 0.00 | 57.277527 | 57.277527 | 57.277527 | 0 |
| 1777075020 | 57.277527 | 0.05 | 0.09 | 57.227335 | 57.423388 | 57.163122 | 0 |
| 1776988620 | 57.224759 | -0.12 | -0.21 | 57.352643 | 57.479828 | 57.0551 | 0 |
| 1776902220 | 57.347783 | -0.2 | -0.35 | 57.55419 | 57.655147 | 57.22161 | 0 |
| 1776815820 | 57.549013 | -0.12 | -0.21 | 57.6985 | 57.768132 | 57.34305 | 0 |
| 1776729420 | 57.668029 | 0.85 | 1.50 | 57.230956 | 57.747407 | 57.272752 | 0 |
| 1776642960 | 56.815053 | 0 | 0.00 | 56.815053 | 56.815053 | 56.815053 | 0 |
| 1776556560 | 56.815053 | -0.7 | -1.22 | 56.815053 | 57.515019 | 56.815053 | 0 |
| 1776470220 | 57.515019 | 0.21 | 0.37 | 57.254865 | 57.729273 | 57.224701 | 0 |
| 1776383820 | 57.300531 | -0.06 | -0.10 | 57.254865 | 57.460567 | 57.06045 | 0 |
| 1776297420 | 57.359316 | 0.05 | 0.08 | 57.320374 | 57.42051 | 57.140613 | 0 |
| 1776211020 | 57.313294 | 0.18 | 0.32 | 57.135025 | 57.442721 | 57.071484 | 0 |
| 1776124620 | 57.128742 | 0.75 | 1.32 | 56.399054 | 57.138048 | 56.416071 | 0 |
| 1776038220 | 56.383554 | -0.22 | -0.39 | 56.762622 | 56.84972 | 56.288369 | 0 |
| 1775951820 | 56.604136 | 0 | 0.00 | 56.604136 | 56.604136 | 56.604136 | 0 |
| 1775865420 | 56.604136 | 0.16 | 0.28 | 56.445267 | 56.911361 | 56.456629 | 0 |
| 1775779020 | 56.445599 | 0.21 | 0.38 | 56.229447 | 56.673947 | 56.225851 | 0 |
| 1775692620 | 56.23145 | -0.16 | -0.28 | 56.389526 | 56.688489 | 56.177902 | 0 |
| 1775606220 | 56.387462 | 0.44 | 0.78 | 55.948142 | 56.415145 | 55.621282 | 0 |
| 1775519820 | 55.949438 | 0.23 | 0.42 | 55.710824 | 56.058723 | 55.738813 | 0 |
| 1775433420 | 55.716306 | -0.04 | -0.07 | 55.753974 | 55.822628 | 55.694637 | 0 |
| 1775347020 | 55.753974 | -0.1 | -0.17 | 55.753974 | 55.753974 | 55.753974 | 0 |
| 1775260620 | 55.850572 | -0.06 | -0.11 | 55.898142 | 56.018328 | 55.756397 | 0 |
| 1775174220 | 55.912489 | -0.29 | -0.51 | 56.193644 | 56.057198 | 55.558978 | 0 |
| 1775087820 | 56.198561 | 0.3 | 0.53 | 55.895722 | 56.553278 | 55.738385 | 0 |
| 1775001420 | 55.902044 | 0.27 | 0.48 | 55.641068 | 55.904898 | 55.320306 | 0 |
| 1774915020 | 55.635903 | -0.06 | -0.11 | 55.619193 | 55.930558 | 55.507409 | 0 |
| 1774828620 | 55.69994 | 0 | 0.00 | 55.69994 | 55.69994 | 55.69994 | 0 |
| 1774742220 | 55.69994 | 0 | 0.00 | 55.69994 | 55.69994 | 55.69994 | 0 |
| 1774655820 | 55.69994 | -0.28 | -0.50 | 55.984281 | 55.974025 | 55.603958 | 0 |
| 1774569420 | 55.982644 | -0.18 | -0.33 | 56.164478 | 56.237924 | 55.721928 | 0 |
| 1774483020 | 56.167552 | -0.15 | -0.26 | 56.309699 | 56.325285 | 55.975059 | 0 |
| 1774396620 | 56.314023 | -0.1 | -0.17 | 56.40783 | 56.473164 | 55.972552 | 0 |
| 1774310220 | 56.409033 | 0.12 | 0.22 | 56.298749 | 56.616725 | 55.805582 | 0 |
| 1774223820 | 56.287557 | 0.99 | 1.80 | 56.2484 | 56.362142 | 55.293695 | 0 |
| 1774137420 | 55.293695 | -0.42 | -0.76 | 55.293695 | 55.771854 | 55.293695 | 0 |
| 1774051020 | 55.718028 | -0.49 | -0.87 | 56.157754 | 56.445281 | 55.718028 | 0 |
| 1773964620 | 56.209008 | 0.3 | 0.53 | 55.903094 | 56.366501 | 55.685366 | 0 |
| 1773878220 | 55.911537 | -0.51 | -0.91 | 56.431386 | 56.520158 | 55.698968 | 0 |
| 1773791820 | 56.424236 | 0.31 | 0.56 | 56.098428 | 56.444889 | 55.93974 | 0 |
| 1773705420 | 56.112335 | 0.12 | 0.22 | 55.993032 | 56.221586 | 55.774937 | 0 |
| 1773619020 | 55.987358 | 0.06 | 0.11 | 55.404266 | 55.997478 | 55.307292 | 0 |
| 1773532620 | 55.925516 | 0 | 0.00 | 55.925516 | 55.925516 | 55.925516 | 0 |
| 1773446220 | 55.925516 | -0.38 | -0.68 | 56.312389 | 56.275229 | 55.776649 | 0 |
| 1773359820 | 56.306228 | -0.23 | -0.41 | 56.529921 | 56.695628 | 56.091928 | 0 |
| 1773273420 | 56.540219 | -0.13 | -0.23 | 56.684078 | 56.818208 | 56.401919 | 0 |
| 1773187020 | 56.670926 | -0.04 | -0.07 | 56.710605 | 56.905237 | 56.551476 | 0 |
| 1773100620 | 56.709533 | 0.25 | 0.44 | 56.477722 | 56.78421 | 56.294078 | 0 |
| 1773014220 | 56.463406 | -0.07 | -0.12 | 56.571249 | 56.648596 | 56.461765 | 0 |
| 1772927760 | 56.532808 | -0.47 | -0.82 | 56.532808 | 57.016806 | 56.532808 | 0 |
| 1772841420 | 56.997837 | 0.55 | 0.97 | 56.430103 | 57.036872 | 56.291286 | 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。
