Hot Features
プレミアム
Swiss Franc vs South African Rand (CHFZAR)
FX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.024307 | -0.119333042827 | 20.369044 | 20.4973 | 20.242061 | 0 | 0 | FX |
| 4 | -0.435713 | -2.09674477694 | 20.78045 | 20.945361 | 1.5201 | 0 | 0 | FX |
| 12 | -0.848052 | -4.00160639546 | 21.192789 | 21.532196 | 1.5201 | 0 | 0 | FX |
| 26 | -0.77599 | -3.67406860569 | 21.120727 | 21.849499 | 1.5201 | 0 | 0 | FX |
| 52 | -1.971425 | -8.83406833128 | 22.316162 | 22.66665 | 1.5201 | 0 | 0 | FX |
| 156 | -0.460013 | -2.21109602374 | 20.80475 | 23.862178 | 4.0E-7 | 0 | 0 | FX |
| 260 | 4.835126 | 31.17503076 | 15.509611 | 23.862178 | 4.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782691020 | 20.3327 | -0.01 | -0.03 | 20.339718 | 20.364954 | 20.280669 | 0 |
| 1782604620 | 20.339718 | 0.02 | 0.09 | 20.321118 | 20.345463 | 20.328518 | 0 |
| 1782518220 | 20.321118 | -0.04 | -0.18 | 20.365052 | 20.443422 | 20.300419 | 0 |
| 1782431820 | 20.35815 | -0.03 | -0.17 | 20.387915 | 20.440445 | 20.277239 | 0 |
| 1782345420 | 20.392021 | -0.04 | -0.19 | 20.431343 | 20.497347 | 20.332202 | 0 |
| 1782259020 | 20.431564 | 0.15 | 0.75 | 20.284838 | 20.455594 | 20.295637 | 0 |
| 1782172620 | 20.280319 | -0.09 | -0.44 | 20.369044 | 20.391372 | 20.245058 | 0 |
| 1782086220 | 20.3708 | -0.05 | -0.23 | 20.41805 | 20.451398 | 20.315363 | 0 |
| 1781999820 | 20.41805 | 0 | 0.00 | 20.41805 | 20.41805 | 20.41805 | 0 |
| 1781913420 | 20.41805 | -0.01 | -0.06 | 20.428913 | 20.475726 | 20.361703 | 0 |
| 1781827020 | 20.429658 | -0.05 | -0.24 | 20.474564 | 20.508086 | 20.327609 | 0 |
| 1781740620 | 20.47806 | 0.06 | 0.30 | 20.414488 | 20.5914 | 20.329891 | 0 |
| 1781654220 | 20.41752 | 0.03 | 0.16 | 20.386931 | 20.444603 | 20.315091 | 0 |
| 1781567820 | 20.385567 | 0.01 | 0.03 | 20.370322 | 20.458084 | 20.33865 | 0 |
| 1781481420 | 20.379373 | -0.04 | -0.20 | 20.4197 | 20.781261 | 20.366229 | 0 |
| 1781395020 | 20.4197 | 0 | 0.00 | 20.4191 | 20.781261 | 20.4191 | 0 |
| 1781308620 | 20.4191 | -0.06 | -0.31 | 20.459372 | 20.51319 | 20.394471 | 0 |
| 1781222220 | 20.48215 | -0.26 | -1.24 | 20.73805 | 20.730229 | 20.412529 | 0 |
| 1781135820 | 20.739075 | 0.04 | 0.21 | 20.693348 | 20.797458 | 20.598273 | 0 |
| 1781049420 | 20.696558 | -0.02 | -0.07 | 20.709984 | 20.773442 | 20.604022 | 0 |
| 1780963020 | 20.711594 | -0.08 | -0.40 | 20.795175 | 20.89367 | 20.627067 | 0 |
| 1780876620 | 20.794878 | -0.02 | -0.08 | 20.82975 | 20.88995 | 20.651032 | 0 |
| 1780790220 | 20.81055 | 0 | 0.00 | 20.81055 | 20.81055 | 20.81055 | 0 |
| 1780703820 | 20.81055 | 0.13 | 0.62 | 20.679975 | 20.869826 | 20.598159 | 0 |
| 1780617420 | 20.683245 | 0.02 | 0.12 | 20.661122 | 20.735759 | 20.555957 | 0 |
| 1780531020 | 20.6592 | 0.04 | 0.18 | 20.613659 | 20.697354 | 20.591773 | 0 |
| 1780444620 | 20.623 | -0.11 | -0.51 | 20.726616 | 20.728635 | 20.595314 | 0 |
| 1780358220 | 20.7296 | -0.05 | -0.25 | 20.78045 | 20.835919 | 20.59754 | 0 |
| 1780271820 | 20.781166 | 0.01 | 0.05 | 20.770785 | 20.851794 | 20.734711 | 0 |
| 1780185420 | 20.770785 | 0 | 0.00 | 20.769835 | 20.817748 | 20.769835 | 0 |
| 1780099020 | 20.769835 | 0.06 | 0.29 | 20.704063 | 20.875665 | 20.684396 | 0 |
| 1780012620 | 20.71005 | -0.08 | -0.39 | 20.79086 | 20.896981 | 20.634127 | 0 |
| 1779926220 | 20.7916 | -0.05 | -0.22 | 20.837688 | 20.858815 | 20.735465 | 0 |
| 1779839820 | 20.837921 | 0.01 | 0.04 | 20.82745 | 20.88281 | 20.79355 | 0 |
| 1779753420 | 20.828935 | -0.08 | -0.38 | 20.905777 | 20.929329 | 20.77676 | 0 |
| 1779667020 | 20.907803 | -0.09 | -0.44 | 20.999284 | 21.043821 | 20.831069 | 0 |
| 1779580620 | 20.999284 | 0.01 | 0.03 | 20.993784 | 21.043821 | 20.993784 | 0 |
| 1779494220 | 20.993784 | 0.08 | 0.38 | 20.915981 | 21.072498 | 20.872401 | 0 |
| 1779407820 | 20.914369 | -0 | -0.01 | 20.914853 | 21.053722 | 20.838089 | 0 |
| 1779321420 | 20.916583 | -0.26 | -1.22 | 21.186152 | 21.1702 | 20.857047 | 0 |
| 1779235020 | 21.174966 | 0.04 | 0.19 | 21.130888 | 21.227777 | 21.085807 | 0 |
| 1779148620 | 21.135393 | -0.11 | -0.51 | 21.243489 | 21.303646 | 21.096147 | 0 |
| 1779062220 | 21.24425 | 0.03 | 0.12 | 21.21465 | 21.25011 | 21.167113 | 0 |
| 1778975820 | 21.21805 | 0 | 0.00 | 21.21805 | 21.21805 | 21.21805 | 0 |
| 1778889420 | 21.21805 | 0.19 | 0.88 | 21.030378 | 21.243726 | 21.065851 | 0 |
| 1778803020 | 21.032168 | 0.05 | 0.25 | 20.98165 | 21.171801 | 20.942404 | 0 |
| 1778716620 | 20.97986 | -0.18 | -0.85 | 21.160431 | 21.14195 | 20.94758 | 0 |
| 1778630220 | 21.160024 | 0.04 | 0.17 | 21.120244 | 21.2408 | 21.102322 | 0 |
| 1778543820 | 21.12415 | -0.01 | -0.03 | 21.131125 | 21.180593 | 21.01173 | 0 |
| 1778457420 | 21.1315 | -0.01 | -0.04 | 21.140981 | 21.193262 | 21.053001 | 0 |
| 1778370960 | 21.140981 | 0.04 | 0.19 | 21.101463 | 21.140981 | 21.101463 | 0 |
| 1778284620 | 21.101463 | 0.02 | 0.10 | 21.077915 | 21.150309 | 21.02975 | 0 |
| 1778198220 | 21.080655 | 0.02 | 0.10 | 21.056399 | 21.206821 | 20.873347 | 0 |
| 1778111820 | 21.059313 | -0.17 | -0.79 | 21.223796 | 21.208126 | 20.943743 | 0 |
| 1778025420 | 21.226 | -0.19 | -0.90 | 21.42416 | 21.466606 | 21.218787 | 0 |
| 1777939020 | 21.419743 | 0.18 | 0.86 | 21.237494 | 21.533123 | 21.207057 | 0 |
| 1777852620 | 21.236585 | -0.04 | -0.18 | 21.273913 | 21.379885 | 21.142872 | 0 |
| 1777766220 | 21.274139 | 0 | 0.00 | 21.274139 | 21.274139 | 21.274139 | 0 |
| 1777679820 | 21.274139 | -0.06 | -0.28 | 21.332889 | 21.458568 | 21.223528 | 0 |
| 1777593420 | 21.33395 | 0.07 | 0.33 | 21.264999 | 21.443092 | 21.239504 | 0 |
| 1777507020 | 21.26475 | 0.3 | 1.44 | 20.962282 | 21.37375 | 20.949596 | 0 |
| 1777420620 | 20.96205 | -0.1 | -0.45 | 21.0553 | 21.092943 | 20.92685 | 0 |
| 1777334220 | 21.0572 | -0.05 | -0.22 | 21.1068 | 21.104774 | 20.969892 | 0 |
| 1777247820 | 21.102764 | 0.04 | 0.20 | 21.059118 | 21.176336 | 20.919322 | 0 |
| 1777161420 | 21.060904 | 0 | 0.00 | 21.060904 | 21.060904 | 21.060904 | 0 |
| 1777075020 | 21.060904 | -0.11 | -0.51 | 21.157208 | 21.186745 | 21.010918 | 0 |
| 1776988620 | 21.16815 | 0.18 | 0.86 | 20.98955 | 21.209664 | 20.9761 | 0 |
| 1776902220 | 20.987331 | -0.12 | -0.57 | 21.109506 | 21.1353 | 20.969265 | 0 |
| 1776815820 | 21.10725 | 0.09 | 0.44 | 21.01505 | 21.214482 | 20.9616 | 0 |
| 1776729420 | 21.01395 | 0.14 | 0.66 | 20.964355 | 21.061704 | 20.885628 | 0 |
| 1776642960 | 20.876213 | 0 | 0.00 | 20.876213 | 20.876213 | 20.876213 | 0 |
| 1776556560 | 20.876213 | 0.01 | 0.03 | 20.870613 | 20.876213 | 20.586889 | 0 |
| 1776470220 | 20.870613 | -0.08 | -0.37 | 20.943431 | 20.984446 | 20.740398 | 0 |
| 1776383820 | 20.947781 | 0.01 | 0.03 | 20.943431 | 21.13983 | 20.883713 | 0 |
| 1776297420 | 20.941383 | 0.02 | 0.12 | 20.91735 | 21.010146 | 20.887791 | 0 |
| 1776211020 | 20.916569 | -0.02 | -0.08 | 20.93515 | 20.997974 | 20.900733 | 0 |
| 1776124620 | 20.93326 | -0.01 | -0.02 | 20.938979 | 21.03706 | 20.869918 | 0 |
| 1776038220 | 20.938458 | 0.14 | 0.68 | 20.804539 | 21.05779 | 20.804539 | 0 |
| 1775951820 | 20.796139 | 0 | 0.00 | 20.796139 | 20.796139 | 20.796139 | 0 |
| 1775865420 | 20.796139 | 0.07 | 0.36 | 20.72295 | 20.853366 | 20.7413 | 0 |
| 1775779020 | 20.7218 | -0.03 | -0.16 | 20.75815 | 20.87015 | 20.669209 | 0 |
| 1775692620 | 20.75535 | -0.08 | -0.41 | 20.839057 | 20.90096 | 20.662141 | 0 |
| 1775606220 | 20.8398 | -0.3 | -1.42 | 21.13735 | 21.186762 | 20.818921 | 0 |
| 1775519820 | 21.1401 | -0.05 | -0.24 | 21.192789 | 21.192409 | 20.981324 | 0 |
| 1775433420 | 21.1917 | -0.03 | -0.16 | 21.2256 | 21.33024 | 21.024257 | 0 |
| 1775347020 | 21.2256 | 0 | 0.01 | 21.2238 | 21.2256 | 21.176732 | 0 |
| 1775260620 | 21.2238 | 0 | 0.02 | 21.220523 | 21.284965 | 21.180715 | 0 |
| 1775174220 | 21.2204 | 0.02 | 0.10 | 21.19925 | 21.346838 | 21.0885 | 0 |
| 1775087820 | 21.1991 | 0.04 | 0.21 | 21.158054 | 21.26993 | 21.074453 | 0 |
| 1775001420 | 21.15475 | -0.35 | -1.65 | 21.50235 | 21.519878 | 21.13735 | 0 |
| 1774915020 | 21.5092 | 0.08 | 0.38 | 21.4738 | 21.5414 | 21.34245 | 0 |
| 1774828620 | 21.427167 | 0 | 0.00 | 21.427167 | 21.427167 | 21.427167 | 0 |
| 1774742220 | 21.427167 | 0 | 0.00 | 21.427167 | 21.427167 | 21.427167 | 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。
