Hot Features
プレミアム
Swiss Franc vs United States Dollar (CHFUSD)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.0007969 | 0.0634678013404 | 1.2555973 | 1.2593285 | 1.2478165 | 0 | 0 | FX |
| 4 | -0.0147477 | -1.16019305162 | 1.2711419 | 1.2827931 | 1.2478165 | 0 | 0 | FX |
| 12 | -0.0129552 | -1.02061733357 | 1.2693494 | 1.288529 | 1.243405 | 0 | 0 | FX |
| 26 | 0.0010637 | 0.0847346575264 | 1.2553305 | 1.3150216 | 0.0053619 | 0 | 0 | FX |
| 52 | 0.0244092 | 1.98129035662 | 1.231985 | 1.3150216 | 0.0053619 | 0 | 0 | FX |
| 156 | 0.1518439 | 13.7471240558 | 1.1045503 | 23.999535 | 0.0053619 | 0 | 0 | FX |
| 260 | 0.1427358 | 12.8168386284 | 1.1136584 | 23.999535 | 0.0053619 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 1.2563941 | 0 | 0.21 | 1.2563941 | 1.2563941 | 1.2537774 | 0 |
| 1781308620 | 1.2537774 | -0 | -0.31 | 1.2576937 | 1.2582191 | 1.2534867 | 0 |
| 1781222220 | 1.2577024 | 0.01 | 0.62 | 1.250065 | 1.2593285 | 1.2478165 | 0 |
| 1781135820 | 1.2498957 | -0 | -0.10 | 1.2510954 | 1.2554917 | 1.2488326 | 0 |
| 1781049420 | 1.2511212 | -0 | -0.16 | 1.2527466 | 1.2581114 | 1.2506966 | 0 |
| 1780963020 | 1.2531177 | -0 | -0.19 | 1.25541 | 1.2583041 | 1.2518968 | 0 |
| 1780876620 | 1.2555258 | 0 | 0.05 | 1.2555973 | 1.2584499 | 1.2543171 | 0 |
| 1780790220 | 1.2549137 | 0 | 0.00 | 1.2549137 | 1.2549137 | 1.2549137 | 0 |
| 1780703820 | 1.2549137 | -0.01 | -0.96 | 1.2670489 | 1.2703806 | 1.2546404 | 0 |
| 1780617420 | 1.2671329 | 0 | 0.24 | 1.2639275 | 1.271133 | 1.261989 | 0 |
| 1780531020 | 1.2641449 | -0 | -0.35 | 1.2684056 | 1.2691111 | 1.2609622 | 0 |
| 1780444620 | 1.2685532 | -0 | -0.24 | 1.2716867 | 1.2748814 | 1.2681672 | 0 |
| 1780358220 | 1.2716661 | -0.01 | -0.58 | 1.278915 | 1.278936 | 1.2682977 | 0 |
| 1780271820 | 1.2790279 | -0 | -0.02 | 1.2800265 | 1.2811508 | 1.27806 | 0 |
| 1780185420 | 1.2792737 | 0 | 0.00 | 1.2792737 | 1.2792737 | 1.2792737 | 0 |
| 1780099020 | 1.2792737 | 0 | 0.28 | 1.27579 | 1.282801 | 1.2740454 | 0 |
| 1780012620 | 1.2757525 | 0.01 | 0.51 | 1.2691608 | 1.2765811 | 1.2657055 | 0 |
| 1779926220 | 1.2692352 | -0 | -0.34 | 1.2735 | 1.274952 | 1.2689442 | 0 |
| 1779839820 | 1.2736033 | -0 | -0.25 | 1.2767086 | 1.2774949 | 1.2713324 | 0 |
| 1779753420 | 1.2767458 | -0 | -0.13 | 1.2782355 | 1.2808902 | 1.2761172 | 0 |
| 1779667020 | 1.278425 | 0.01 | 0.49 | 1.2719942 | 1.2792211 | 1.2719942 | 0 |
| 1779580620 | 1.2721406 | -0 | -0.10 | 1.2721406 | 1.2734602 | 1.2721406 | 0 |
| 1779494220 | 1.2734602 | 0 | 0.18 | 1.27135 | 1.2757947 | 1.2695093 | 0 |
| 1779407820 | 1.2712235 | 0 | 0.07 | 1.2704179 | 1.2727531 | 1.2650844 | 0 |
| 1779321420 | 1.270391 | 0 | 0.20 | 1.2677035 | 1.2728644 | 1.2645355 | 0 |
| 1779235020 | 1.267825 | -0.01 | -0.54 | 1.27469 | 1.2738417 | 1.2647941 | 0 |
| 1779148620 | 1.2747351 | 0 | 0.37 | 1.2701427 | 1.2760953 | 1.2702312 | 0 |
| 1779062220 | 1.2699897 | -0 | -0.09 | 1.2711419 | 1.2716419 | 1.2696004 | 0 |
| 1778975820 | 1.2711419 | 0 | 0.00 | 1.2711419 | 1.2711419 | 1.2711419 | 0 |
| 1778889420 | 1.2711419 | -0 | -0.31 | 1.2750705 | 1.2758795 | 1.2693338 | 0 |
| 1778803020 | 1.27513 | -0 | -0.32 | 1.279335 | 1.2808955 | 1.2738634 | 0 |
| 1778716620 | 1.2792254 | -0 | -0.12 | 1.2809037 | 1.2817225 | 1.2767112 | 0 |
| 1778630220 | 1.2807858 | -0 | -0.33 | 1.2848992 | 1.283955 | 1.2780647 | 0 |
| 1778543820 | 1.285025 | -0 | -0.06 | 1.2856838 | 1.2874216 | 1.282561 | 0 |
| 1778457420 | 1.2857619 | -0 | -0.17 | 1.288566 | 1.288566 | 1.2835751 | 0 |
| 1778370960 | 1.2880057 | 0 | 0.05 | 1.2880057 | 1.2880057 | 1.2873205 | 0 |
| 1778284620 | 1.2873205 | 0.01 | 0.47 | 1.2812575 | 1.288529 | 1.2807371 | 0 |
| 1778198220 | 1.2812392 | -0 | -0.20 | 1.283808 | 1.2878908 | 1.2803625 | 0 |
| 1778111820 | 1.283855 | 0 | 0.32 | 1.2798029 | 1.2867747 | 1.2786466 | 0 |
| 1778025420 | 1.2797236 | 0 | 0.33 | 1.275452 | 1.2808148 | 1.2739486 | 0 |
| 1777939020 | 1.2754635 | -0 | -0.36 | 1.2798089 | 1.2817225 | 1.2741397 | 0 |
| 1777852620 | 1.2800853 | 0 | 0.10 | 1.27855 | 1.282575 | 1.27855 | 0 |
| 1777766220 | 1.2787502 | 0 | 0.00 | 1.2787502 | 1.2787502 | 1.2787502 | 0 |
| 1777679820 | 1.2787502 | -0 | -0.04 | 1.2793178 | 1.285595 | 1.2769164 | 0 |
| 1777593420 | 1.2793139 | 0.01 | 1.14 | 1.2650352 | 1.2810827 | 1.261954 | 0 |
| 1777507020 | 1.2648451 | -0 | -0.20 | 1.2674061 | 1.2680335 | 1.2617798 | 0 |
| 1777420620 | 1.26732 | -0.01 | -0.48 | 1.2734061 | 1.2717795 | 1.2639035 | 0 |
| 1777334220 | 1.2734007 | 0 | 0.15 | 1.27149 | 1.2771265 | 1.2719548 | 0 |
| 1777247820 | 1.2715107 | -0 | -0.13 | 1.2686002 | 1.2749203 | 1.2686002 | 0 |
| 1777161420 | 1.2731469 | 0 | 0.00 | 1.2731469 | 1.2731469 | 1.2731469 | 0 |
| 1777075020 | 1.2731469 | 0 | 0.11 | 1.2717921 | 1.2747378 | 1.269457 | 0 |
| 1776988620 | 1.2717565 | -0 | -0.17 | 1.2741499 | 1.2768199 | 1.2700025 | 0 |
| 1776902220 | 1.273951 | -0.01 | -0.56 | 1.2811591 | 1.2834542 | 1.2734483 | 0 |
| 1776815820 | 1.2811542 | -0 | -0.25 | 1.2844554 | 1.2849162 | 1.2775573 | 0 |
| 1776729420 | 1.284395 | 0.01 | 0.68 | 1.2759094 | 1.286174 | 1.2761527 | 0 |
| 1776642960 | 1.2756831 | 0 | 0.00 | 1.2756831 | 1.2756831 | 1.2756831 | 0 |
| 1776556560 | 1.2756831 | 0.01 | 0.91 | 1.2642401 | 1.2756831 | 1.2642401 | 0 |
| 1776470220 | 1.2642401 | -0.01 | -0.98 | 1.2799581 | 1.2860985 | 1.2642401 | 0 |
| 1776383820 | 1.2767389 | -0 | -0.24 | 1.2799581 | 1.2815144 | 1.2744519 | 0 |
| 1776297420 | 1.2798436 | -0 | -0.06 | 1.2804682 | 1.2824192 | 1.2764461 | 0 |
| 1776211020 | 1.2805604 | 0 | 0.30 | 1.27684 | 1.2836975 | 1.2760478 | 0 |
| 1776124620 | 1.2767792 | 0.02 | 1.23 | 1.2616487 | 1.2771285 | 1.2619485 | 0 |
| 1776038220 | 1.2612766 | -0.01 | -0.42 | 1.2723575 | 1.2723575 | 1.2603473 | 0 |
| 1775951820 | 1.266645 | 0 | 0.00 | 1.266645 | 1.266645 | 1.266645 | 0 |
| 1775865420 | 1.266645 | 0 | 0.18 | 1.2641906 | 1.2731236 | 1.2645079 | 0 |
| 1775779020 | 1.2643443 | 0 | 0.07 | 1.2635763 | 1.2692973 | 1.2620378 | 0 |
| 1775692620 | 1.2635021 | -0 | -0.10 | 1.265035 | 1.27081 | 1.2614231 | 0 |
| 1775606220 | 1.2647081 | 0.01 | 0.94 | 1.2528632 | 1.2652535 | 1.2480322 | 0 |
| 1775519820 | 1.2529447 | 0 | 0.38 | 1.248085 | 1.2560473 | 1.2483825 | 0 |
| 1775433420 | 1.2482392 | -0 | -0.17 | 1.2503663 | 1.2511598 | 1.2477774 | 0 |
| 1775347020 | 1.2503663 | 0 | 0.08 | 1.2503663 | 1.2503663 | 1.2503663 | 0 |
| 1775260620 | 1.2494171 | -0 | -0.22 | 1.2521454 | 1.2537597 | 1.2479165 | 0 |
| 1775174220 | 1.2521291 | -0.01 | -0.58 | 1.2593281 | 1.2536615 | 1.2485496 | 0 |
| 1775087820 | 1.2594604 | 0.01 | 0.47 | 1.2534781 | 1.2650775 | 1.2526358 | 0 |
| 1775001420 | 1.2535932 | 0 | 0.29 | 1.2500259 | 1.2539604 | 1.243405 | 0 |
| 1774915020 | 1.2499236 | 0 | 0.04 | 1.2502923 | 1.2541665 | 1.2480241 | 0 |
| 1774828620 | 1.2494454 | 0 | 0.00 | 1.2494454 | 1.2494454 | 1.2494454 | 0 |
| 1774742220 | 1.2494454 | 0 | 0.00 | 1.2494454 | 1.2494454 | 1.2494454 | 0 |
| 1774655820 | 1.2494454 | -0.01 | -0.69 | 1.2583352 | 1.2582545 | 1.249175 | 0 |
| 1774569420 | 1.2581062 | -0.01 | -0.41 | 1.2633215 | 1.2637435 | 1.2562237 | 0 |
| 1774483020 | 1.2632329 | -0.01 | -0.45 | 1.268878 | 1.2687139 | 1.2619 | 0 |
| 1774396620 | 1.2689074 | -0 | -0.17 | 1.2711269 | 1.2722839 | 1.2618438 | 0 |
| 1774310220 | 1.2710358 | 0 | 0.15 | 1.2694043 | 1.2764662 | 1.2594612 | 0 |
| 1774223820 | 1.2691406 | -0 | -0.30 | 1.272831 | 1.272958 | 1.2668536 | 0 |
| 1774137420 | 1.272958 | 0.01 | 0.94 | 1.272958 | 1.272958 | 1.2611108 | 0 |
| 1774051020 | 1.2611108 | -0.01 | -0.51 | 1.2674199 | 1.273107 | 1.2611108 | 0 |
| 1773964620 | 1.2675951 | 0.01 | 0.48 | 1.2614281 | 1.2726495 | 1.2564557 | 0 |
| 1773878220 | 1.261515 | -0.01 | -0.97 | 1.27393 | 1.2740475 | 1.2598086 | 0 |
| 1773791820 | 1.2738394 | 0 | 0.39 | 1.2687025 | 1.2758782 | 1.2656203 | 0 |
| 1773705420 | 1.2688772 | 0 | 0.24 | 1.2659579 | 1.2716702 | 1.2619411 | 0 |
| 1773619020 | 1.2658552 | 0.01 | 0.64 | 1.2737148 | 1.2742735 | 1.2631438 | 0 |
| 1773532620 | 1.2578275 | 0 | 0.00 | 1.2578275 | 1.2578275 | 1.2578275 | 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。
