Hot Features
プレミアム
Swiss Franc vs Taiwan New Dollar (CHFTWD)
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 | 0.252846 | 0.645115183777 | 39.193931 | 39.499194 | 39.005653 | 0 | 0 | FX |
| 4 | -0.725657 | -1.80635557208 | 40.172434 | 40.352237 | 39.005653 | 0 | 0 | FX |
| 12 | -0.48579 | -1.21652584969 | 39.932567 | 40.626524 | 39.005653 | 0 | 0 | FX |
| 26 | -0.355227 | -0.892485212554 | 39.802004 | 41.320079 | 39.005653 | 0 | 0 | FX |
| 52 | 2.986357 | 8.19068184075 | 36.46042 | 41.320079 | 36.226582 | 0 | 0 | FX |
| 156 | 4.789885 | 13.8208729161 | 34.656892 | 41.320079 | 34.544383 | 0 | 0 | FX |
| 260 | 9.132178 | 30.1246867887 | 30.314599 | 41.320079 | 28.547463 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782691020 | 39.324878 | -0.02 | -0.06 | 39.32645 | 39.348194 | 39.324631 | 0 |
| 1782604620 | 39.348194 | 0 | 0.00 | 39.348194 | 39.348194 | 39.348194 | 0 |
| 1782518220 | 39.348194 | 0.04 | 0.11 | 39.329225 | 39.499194 | 39.238942 | 0 |
| 1782431820 | 39.306292 | 0.15 | 0.37 | 39.142371 | 39.404862 | 39.144419 | 0 |
| 1782345420 | 39.160375 | -0.02 | -0.04 | 39.160131 | 39.479384 | 39.005653 | 0 |
| 1782259020 | 39.176366 | -0.01 | -0.04 | 39.190891 | 39.252284 | 39.03839 | 0 |
| 1782172620 | 39.190505 | -0.07 | -0.18 | 39.193931 | 39.296932 | 39.057174 | 0 |
| 1782086220 | 39.260758 | -0.02 | -0.04 | 39.260643 | 39.277165 | 39.256994 | 0 |
| 1781999820 | 39.277165 | 0 | 0.00 | 39.277165 | 39.277165 | 39.277165 | 0 |
| 1781913420 | 39.277165 | -0.04 | -0.10 | 39.322404 | 39.321224 | 39.052389 | 0 |
| 1781827020 | 39.314607 | -0.28 | -0.71 | 39.637973 | 39.578963 | 39.23001 | 0 |
| 1781740620 | 39.597715 | -0.23 | -0.58 | 39.817173 | 39.930485 | 39.477299 | 0 |
| 1781654220 | 39.826964 | 0.14 | 0.35 | 39.687621 | 40.352237 | 39.595172 | 0 |
| 1781567820 | 39.686343 | -0.15 | -0.37 | 39.859982 | 39.814984 | 39.669769 | 0 |
| 1781481420 | 39.831997 | 0.15 | 0.39 | 39.831997 | 39.831997 | 39.679171 | 0 |
| 1781395020 | 39.679171 | 0 | 0.00 | 39.679171 | 39.679171 | 39.679171 | 0 |
| 1781308620 | 39.679171 | -0.06 | -0.15 | 39.733343 | 39.833177 | 39.644517 | 0 |
| 1781222220 | 39.737131 | 0.16 | 0.39 | 39.595973 | 39.834333 | 39.497753 | 0 |
| 1781135820 | 39.582101 | 0.1 | 0.26 | 39.478059 | 39.70295 | 39.517733 | 0 |
| 1781049420 | 39.479172 | -0.11 | -0.29 | 39.5414 | 39.739059 | 39.479172 | 0 |
| 1780963020 | 39.592317 | -0.07 | -0.19 | 39.676593 | 39.728003 | 39.496303 | 0 |
| 1780876620 | 39.666258 | -0 | -0.00 | 39.666011 | 39.666579 | 39.666011 | 0 |
| 1780790220 | 39.666579 | 0 | 0.00 | 39.666579 | 39.666579 | 39.666579 | 0 |
| 1780703820 | 39.666579 | -0.27 | -0.68 | 39.941705 | 40.067919 | 39.606348 | 0 |
| 1780617420 | 39.937403 | 0.09 | 0.23 | 39.838853 | 40.143746 | 39.791286 | 0 |
| 1780531020 | 39.843888 | -0.1 | -0.26 | 39.946092 | 39.920745 | 39.65108 | 0 |
| 1780444620 | 39.948246 | 0.09 | 0.22 | 39.860751 | 40.100458 | 39.89282 | 0 |
| 1780358220 | 39.861006 | -0.36 | -0.88 | 40.172434 | 40.104462 | 39.715282 | 0 |
| 1780271820 | 40.216266 | -0.02 | -0.04 | 40.216266 | 40.231438 | 40.216266 | 0 |
| 1780185420 | 40.231438 | 0 | 0.00 | 40.231438 | 40.231438 | 40.231438 | 0 |
| 1780099020 | 40.231438 | 0.12 | 0.31 | 40.100914 | 40.390983 | 40.001275 | 0 |
| 1780012620 | 40.108055 | 0.15 | 0.38 | 39.959381 | 40.156947 | 39.780957 | 0 |
| 1779926220 | 39.956845 | -0.12 | -0.29 | 40.059728 | 40.071373 | 39.878064 | 0 |
| 1779839820 | 40.073107 | -0.1 | -0.26 | 40.163397 | 40.241286 | 39.981561 | 0 |
| 1779753420 | 40.176588 | -0.05 | -0.11 | 40.205925 | 40.249314 | 40.080315 | 0 |
| 1779667020 | 40.222506 | 0.14 | 0.35 | 40.225081 | 40.225464 | 40.084182 | 0 |
| 1779580620 | 40.084182 | 0 | 0.00 | 40.084182 | 40.084182 | 40.084182 | 0 |
| 1779494220 | 40.084182 | -0.04 | -0.11 | 40.131076 | 40.134189 | 39.925918 | 0 |
| 1779407820 | 40.128906 | -0.02 | -0.06 | 40.148258 | 40.155216 | 39.953826 | 0 |
| 1779321420 | 40.153212 | -0.1 | -0.24 | 40.237923 | 40.222575 | 39.91707 | 0 |
| 1779235020 | 40.249911 | -0.02 | -0.04 | 40.243083 | 40.340381 | 40.057171 | 0 |
| 1779148620 | 40.267198 | 0.13 | 0.32 | 40.162674 | 40.322786 | 40.151703 | 0 |
| 1779062220 | 40.138561 | 0.02 | 0.05 | 40.131879 | 40.140205 | 40.116757 | 0 |
| 1778975820 | 40.116757 | 0 | 0.00 | 40.116757 | 40.116757 | 40.116757 | 0 |
| 1778889420 | 40.116757 | -0.15 | -0.38 | 40.252404 | 40.249405 | 40.062865 | 0 |
| 1778803020 | 40.269574 | -0.12 | -0.30 | 40.380457 | 40.399286 | 40.070153 | 0 |
| 1778716620 | 40.388871 | 0.01 | 0.03 | 40.381059 | 40.436993 | 40.25862 | 0 |
| 1778630220 | 40.375245 | 0.06 | 0.14 | 40.301887 | 40.461301 | 40.27475 | 0 |
| 1778543820 | 40.319166 | 0.06 | 0.15 | 40.264607 | 40.38818 | 40.27963 | 0 |
| 1778457420 | 40.257102 | -0.08 | -0.21 | 40.257102 | 40.340594 | 40.257102 | 0 |
| 1778370960 | 40.340594 | 0 | 0.00 | 40.340594 | 40.340594 | 40.340594 | 0 |
| 1778284620 | 40.340594 | 0.12 | 0.30 | 40.231986 | 40.380751 | 40.203022 | 0 |
| 1778198220 | 40.221939 | -0.12 | -0.29 | 40.326709 | 40.404449 | 40.160088 | 0 |
| 1778111820 | 40.340302 | 0.05 | 0.11 | 40.390912 | 40.4611 | 40.225518 | 0 |
| 1778025420 | 40.294029 | -0.11 | -0.28 | 40.415776 | 40.403225 | 40.283256 | 0 |
| 1777939020 | 40.40614 | -0.05 | -0.12 | 40.493915 | 40.528454 | 40.326025 | 0 |
| 1777852620 | 40.455208 | 0 | 0.00 | 40.455208 | 40.455208 | 40.455208 | 0 |
| 1777766220 | 40.455208 | 0 | 0.00 | 40.455208 | 40.455208 | 40.455208 | 0 |
| 1777679820 | 40.455208 | 0.04 | 0.09 | 40.405022 | 40.626524 | 40.355279 | 0 |
| 1777593420 | 40.418466 | 0.44 | 1.10 | 40.031128 | 40.497195 | 40.00606 | 0 |
| 1777507020 | 39.980288 | 0.03 | 0.07 | 39.950829 | 40.074534 | 39.851591 | 0 |
| 1777420620 | 39.953365 | -0.12 | -0.29 | 40.110813 | 40.129688 | 39.877086 | 0 |
| 1777334220 | 40.0699 | 0.08 | 0.19 | 40.033574 | 40.134738 | 40.00509 | 0 |
| 1777247820 | 39.994659 | -0.08 | -0.20 | 39.994659 | 40.074552 | 39.994659 | 0 |
| 1777161420 | 40.074552 | 0 | 0.00 | 40.074552 | 40.074552 | 40.074552 | 0 |
| 1777075020 | 40.074552 | -0.06 | -0.14 | 40.164038 | 40.157364 | 39.982219 | 0 |
| 1776988620 | 40.129692 | 0.01 | 0.02 | 40.097061 | 40.284183 | 40.114726 | 0 |
| 1776902220 | 40.119919 | -0.23 | -0.56 | 40.36615 | 40.407359 | 40.095305 | 0 |
| 1776815820 | 40.347272 | -0.05 | -0.13 | 40.385529 | 40.393114 | 40.263865 | 0 |
| 1776729420 | 40.401521 | 0.13 | 0.32 | 40.201755 | 40.417148 | 40.21506 | 0 |
| 1776642960 | 40.273911 | 0 | 0.00 | 40.273911 | 40.273911 | 40.273911 | 0 |
| 1776556560 | 40.273911 | 0.01 | 0.03 | 40.273911 | 40.273911 | 40.273911 | 0 |
| 1776470220 | 40.260902 | -0.05 | -0.13 | 40.438899 | 40.505257 | 40.260902 | 0 |
| 1776383820 | 40.315135 | -0.12 | -0.30 | 40.438899 | 40.405945 | 40.213037 | 0 |
| 1776297420 | 40.438396 | 0.08 | 0.20 | 40.355266 | 40.536697 | 40.370938 | 0 |
| 1776211020 | 40.358377 | -0.06 | -0.15 | 40.412213 | 40.546502 | 40.358377 | 0 |
| 1776124620 | 40.417632 | 0.34 | 0.86 | 40.094869 | 40.460436 | 40.108531 | 0 |
| 1776038220 | 40.073888 | -0.15 | -0.38 | 40.073888 | 40.225059 | 40.073888 | 0 |
| 1775951820 | 40.225059 | 0 | 0.00 | 40.225059 | 40.225059 | 40.225059 | 0 |
| 1775865420 | 40.225059 | 0.08 | 0.21 | 40.117923 | 40.394937 | 40.165889 | 0 |
| 1775779020 | 40.140754 | 0.03 | 0.07 | 40.089437 | 40.309552 | 40.106234 | 0 |
| 1775692620 | 40.110718 | -0.23 | -0.56 | 40.368208 | 40.439989 | 40.082008 | 0 |
| 1775606220 | 40.337781 | 0.29 | 0.73 | 40.018785 | 40.34709 | 39.90132 | 0 |
| 1775519820 | 40.047121 | 0.12 | 0.31 | 39.932567 | 40.108731 | 39.956885 | 0 |
| 1775433420 | 39.922596 | -0.04 | -0.10 | 39.922596 | 39.963777 | 39.922596 | 0 |
| 1775347020 | 39.963777 | 0 | 0.00 | 39.963777 | 39.963777 | 39.963777 | 0 |
| 1775260620 | 39.963777 | -0.04 | -0.11 | 40.006394 | 40.072328 | 39.830191 | 0 |
| 1775174220 | 40.006385 | -0.32 | -0.79 | 40.34712 | 40.09785 | 39.916968 | 0 |
| 1775087820 | 40.326978 | 0.34 | 0.86 | 40.065704 | 40.482846 | 40.003757 | 0 |
| 1775001420 | 39.984983 | -0.08 | -0.21 | 40.062116 | 40.347483 | 39.774819 | 0 |
| 1774915020 | 40.0675 | -0.06 | -0.15 | 40.005252 | 40.175335 | 39.96766 | 0 |
| 1774828620 | 40.126476 | 0 | 0.00 | 40.126476 | 40.126476 | 40.126476 | 0 |
| 1774742220 | 40.126476 | 0 | 0.00 | 40.126476 | 40.126476 | 40.126476 | 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。
