Hot Features
プレミアム
Swiss Franc vs United States Dollar (CHFUSD)
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 | -0.002957 | -0.237877843252 | 1.243075 | 1.2485363 | 1.2331493 | 0 | 0 | FX |
| 4 | -0.0175757 | -1.39745472208 | 1.2576937 | 1.2643058 | 1.2284475 | 0 | 0 | FX |
| 12 | -0.0365041 | -2.85942880043 | 1.2766221 | 1.288529 | 1.2284475 | 0 | 0 | FX |
| 26 | -0.0126677 | -1.01116256356 | 1.2527857 | 1.3150216 | 1.2284475 | 0 | 0 | FX |
| 52 | -0.021378 | -1.69465460057 | 1.261496 | 1.3150216 | 0.0053619 | 0 | 0 | FX |
| 156 | 0.1104471 | 9.77692706787 | 1.1296709 | 23.999535 | 0.0053619 | 0 | 0 | FX |
| 260 | 0.1459175 | 13.3355358547 | 1.0942005 | 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 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 1.239708 | 0 | 0.18 | 1.2374307 | 1.241886 | 1.2375548 | 0 |
| 1783555020 | 1.2374689 | 0 | 0.12 | 1.2360501 | 1.2402112 | 1.2331493 | 0 |
| 1783468620 | 1.2360428 | -0.01 | -0.49 | 1.241965 | 1.2417735 | 1.2358587 | 0 |
| 1783382220 | 1.2421037 | -0 | -0.16 | 1.2440445 | 1.2434959 | 1.2385435 | 0 |
| 1783295820 | 1.2441272 | -0 | -0.04 | 1.2445385 | 1.245835 | 1.2436137 | 0 |
| 1783209360 | 1.244634 | -0 | -0.08 | 1.244634 | 1.2456866 | 1.244634 | 0 |
| 1783123020 | 1.2456866 | 0 | 0.21 | 1.243075 | 1.2485567 | 1.2435974 | 0 |
| 1783036620 | 1.2431083 | 0.01 | 0.60 | 1.235685 | 1.2484882 | 1.2360862 | 0 |
| 1782950220 | 1.2357514 | -0 | -0.05 | 1.2364727 | 1.2380073 | 1.2313194 | 0 |
| 1782863820 | 1.2364118 | -0 | -0.13 | 1.2378237 | 1.2402098 | 1.2341736 | 0 |
| 1782777420 | 1.2379817 | 0 | 0.28 | 1.2344952 | 1.2394581 | 1.2341285 | 0 |
| 1782691020 | 1.2345185 | -0 | -0.11 | 1.2359164 | 1.2364454 | 1.2334523 | 0 |
| 1782604620 | 1.235913 | 0 | 0.00 | 1.235913 | 1.235913 | 1.235913 | 0 |
| 1782518220 | 1.235913 | 0 | 0.21 | 1.2334804 | 1.2397392 | 1.2340851 | 0 |
| 1782431820 | 1.233271 | 0 | 0.20 | 1.230547 | 1.2362465 | 1.2290576 | 0 |
| 1782345420 | 1.230795 | -0 | -0.34 | 1.2349498 | 1.2345189 | 1.2283504 | 0 |
| 1782259020 | 1.2349972 | -0 | -0.10 | 1.2362863 | 1.2383713 | 1.2333405 | 0 |
| 1782172620 | 1.236235 | -0 | -0.11 | 1.2375436 | 1.2392352 | 1.2348354 | 0 |
| 1782086220 | 1.2375425 | -0 | -0.10 | 1.2398186 | 1.2411424 | 1.2368018 | 0 |
| 1781999820 | 1.2388382 | 0 | 0.00 | 1.2388382 | 1.2388382 | 1.2388382 | 0 |
| 1781913420 | 1.2388382 | -0 | -0.28 | 1.2423386 | 1.2419302 | 1.2356355 | 0 |
| 1781827020 | 1.2423108 | -0.01 | -0.68 | 1.2509295 | 1.2528327 | 1.2402826 | 0 |
| 1781740620 | 1.2508261 | -0.01 | -0.79 | 1.2607 | 1.2643052 | 1.2473023 | 0 |
| 1781654220 | 1.2607888 | 0 | 0.17 | 1.258563 | 1.2626152 | 1.2560414 | 0 |
| 1781567820 | 1.25865 | -0 | -0.07 | 1.259528 | 1.2626632 | 1.2573924 | 0 |
| 1781481420 | 1.2594938 | 0 | 0.25 | 1.2554817 | 1.2607332 | 1.2550085 | 0 |
| 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 |
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。
