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 | 0.819778 | 1.42887408829 | 57.372305 | 58.207576 | 57.180414 | 0 | 0 | FX |
| 4 | -0.073863 | -0.1267687304 | 58.265946 | 58.751516 | 57.125547 | 0 | 0 | FX |
| 12 | 1.962636 | 3.49040601449 | 56.229447 | 58.903037 | 56.225851 | 0 | 0 | FX |
| 26 | 3.841417 | 7.06783795437 | 54.350666 | 58.903037 | 53.547009 | 0 | 0 | FX |
| 52 | 7.763444 | 15.3949108165 | 50.428639 | 58.903037 | 49.662125 | 0 | 0 | FX |
| 156 | 29.244645 | 101.026712623 | 28.947438 | 58.903037 | 28.623215 | 0 | 0 | FX |
| 260 | 48.824305 | 521.194086794 | 9.367778 | 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 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 57.697767 | -0.04 | -0.06 | 57.737049 | 57.849793 | 57.478814 | 0 |
| 1782863820 | 57.734398 | -0.06 | -0.10 | 57.791669 | 57.908147 | 57.59217 | 0 |
| 1782777420 | 57.789428 | 0.2 | 0.34 | 57.594145 | 57.850357 | 57.584335 | 0 |
| 1782691020 | 57.593981 | 0.03 | 0.06 | 57.679121 | 57.679121 | 57.520027 | 0 |
| 1782604620 | 57.559737 | 0 | 0.00 | 57.559737 | 57.559737 | 57.559737 | 0 |
| 1782518220 | 57.559737 | 0.11 | 0.18 | 57.508264 | 57.844901 | 57.534074 | 0 |
| 1782431820 | 57.454419 | 0.08 | 0.15 | 57.372305 | 57.626403 | 57.180414 | 0 |
| 1782345420 | 57.370295 | -0.07 | -0.12 | 57.433629 | 57.608283 | 57.125547 | 0 |
| 1782259020 | 57.437647 | -0.06 | -0.11 | 57.498666 | 57.600886 | 57.318189 | 0 |
| 1782172620 | 57.498425 | -0.03 | -0.06 | 57.537477 | 57.622704 | 57.382677 | 0 |
| 1782086220 | 57.532964 | -0.2 | -0.34 | 57.458478 | 57.729323 | 57.366187 | 0 |
| 1781999820 | 57.729323 | 0.11 | 0.19 | 57.593552 | 57.729323 | 57.593552 | 0 |
| 1781913420 | 57.617124 | -0.12 | -0.20 | 57.735989 | 57.71718 | 57.393534 | 0 |
| 1781827020 | 57.734717 | -0.37 | -0.63 | 58.101562 | 58.180096 | 57.60674 | 0 |
| 1781740620 | 58.100938 | -0.48 | -0.82 | 58.586058 | 58.751516 | 57.778442 | 0 |
| 1781654220 | 58.580774 | 0.27 | 0.46 | 58.295478 | 58.610851 | 58.16105 | 0 |
| 1781567820 | 58.310712 | -0.02 | -0.03 | 58.334384 | 58.474439 | 58.206099 | 0 |
| 1781481420 | 58.330534 | 0.34 | 0.58 | 57.929054 | 58.368852 | 57.929054 | 0 |
| 1781395020 | 57.991867 | 0 | 0.00 | 57.991867 | 57.991867 | 57.991867 | 0 |
| 1781308620 | 57.991867 | -0.22 | -0.38 | 58.220253 | 58.251997 | 57.989808 | 0 |
| 1781222220 | 58.213352 | 0.38 | 0.66 | 57.840988 | 58.268393 | 57.601319 | 0 |
| 1781135820 | 57.832039 | 0.08 | 0.14 | 57.756143 | 57.971078 | 57.630327 | 0 |
| 1781049420 | 57.752696 | -0.06 | -0.11 | 57.808861 | 58.070283 | 57.695786 | 0 |
| 1780963020 | 57.814011 | -0.11 | -0.18 | 57.912343 | 58.049488 | 57.726146 | 0 |
| 1780876620 | 57.919147 | -0.3 | -0.51 | 58.215612 | 58.215612 | 57.846575 | 0 |
| 1780790220 | 58.215612 | 0.03 | 0.05 | 58.215612 | 58.215612 | 58.183916 | 0 |
| 1780703820 | 58.183916 | -0.25 | -0.42 | 58.424566 | 58.592936 | 57.814822 | 0 |
| 1780617420 | 58.431241 | 0.16 | 0.27 | 58.265946 | 58.580207 | 58.031002 | 0 |
| 1780531020 | 58.272458 | -0.07 | -0.12 | 58.336642 | 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 | 58.530383 | 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 | 58.089398 | 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 | 58.145909 | 58.098954 | 57.647777 | 0 |
| 1779148620 | 58.141725 | 0.28 | 0.49 | 57.863353 | 58.177908 | 57.899775 | 0 |
| 1779062220 | 57.859431 | 0.07 | 0.11 | 57.793582 | 58.017851 | 57.793582 | 0 |
| 1778975820 | 57.793582 | 0.01 | 0.01 | 58.005903 | 58.005903 | 57.787264 | 0 |
| 1778889420 | 57.787264 | -0.38 | -0.66 | 58.168321 | 58.205141 | 57.787264 | 0 |
| 1778803020 | 58.169916 | -0.11 | -0.18 | 58.279702 | 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 | -0.1 | -0.18 | 58.316432 | 58.462353 | 58.202221 | 0 |
| 1778457420 | 58.474415 | 0 | 0.00 | 58.474415 | 58.474415 | 58.474415 | 0 |
| 1778371020 | 58.474415 | 0 | 0.00 | 58.474415 | 58.474415 | 58.474415 | 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 | 57.885035 | 57.9619 | 57.597556 | 0 |
| 1777852620 | 57.892637 | 0.16 | 0.27 | 57.734205 | 57.982141 | 57.734205 | 0 |
| 1777766220 | 57.734205 | -0.12 | -0.21 | 57.734205 | 57.857959 | 57.734205 | 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 | 57.386473 | 57.304743 | 56.956524 | 0 |
| 1777334220 | 57.380113 | 0.12 | 0.21 | 57.259685 | 57.544688 | 57.274976 | 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 | 57.224759 | 57.423388 | 57.163122 | 0 |
| 1776988620 | 57.224759 | -0.12 | -0.21 | 57.351663 | 57.479828 | 57.0551 | 0 |
| 1776902220 | 57.347783 | -0.2 | -0.35 | 57.55741 | 57.655147 | 57.22161 | 0 |
| 1776815820 | 57.549013 | -0.12 | -0.21 | 57.697733 | 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 | 57.293319 | 57.729809 | 57.224701 | 0 |
| 1776383820 | 57.300531 | -0.06 | -0.10 | 57.362961 | 57.460567 | 57.06045 | 0 |
| 1776297420 | 57.359316 | 0.05 | 0.08 | 57.318908 | 57.42051 | 57.140613 | 0 |
| 1776211020 | 57.313294 | 0.18 | 0.32 | 57.135025 | 57.446511 | 57.061913 | 0 |
| 1776124620 | 57.128742 | 0.75 | 1.32 | 56.399236 | 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 |
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。
