Swiss Franc vs South African Rand【CHFZAR】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-0.040844	-0.197060629675	20.726616	20.945361	20.555957	FX
4	-0.434472	-2.05713532476	21.120244	21.303646	20.555957	FX
12	-0.486206	-2.29645997176	21.171978	21.849499	20.555957	FX
26	-0.442911	-2.09625465061	21.128683	21.849499	20.31771	FX
52	-0.955928	-4.41706520283	21.6417	22.66665	20.31771	FX
156	-0.289178	-1.3786826667	20.97495	23.862178	4.0E-7	FX
260	5.550656	36.6740235093	15.135116	23.862178	4.0E-7	FX

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1780963020	20.7108	-0.08	-0.40	20.795175	20.894541	20.627108
1780876620	20.7946	-0.04	-0.17	20.82975	20.88995	20.651032
1780790220	20.82975	0.02	0.09	20.81055	20.945361	20.81055
1780703820	20.81055	0.13	0.62	20.679975	20.869826	20.598159
1780617420	20.683245	0.02	0.12	20.661122	20.735759	20.555957
1780531020	20.65896	0.04	0.17	20.61467	20.697354	20.591773
1780444620	20.623	-0.11	-0.51	20.726616	20.728635	20.595314
1780358220	20.729634	-0.05	-0.25	20.78045	20.834608	20.59754
1780271820	20.7811	0.01	0.05	20.770785	20.851794	20.734711
1780185420	20.770785	0	0.00	20.769835	20.817748	20.769835
1780099020	20.769835	0.06	0.29	20.704063	20.840608	20.684396
1780012620	20.71005	-0.08	-0.39	20.79086	20.896981	20.635745
1779926220	20.7916	-0.05	-0.22	20.837688	20.859002	20.735465
1779839820	20.838	0.01	0.04	20.82745	20.88281	20.79355
1779753420	20.828935	-0.08	-0.38	20.905777	20.929329	20.774949
1779667020	20.907803	-0.09	-0.44	20.999284	21.043821	20.831069
1779580620	20.999284	0.01	0.03	20.993784	21.043821	20.993784
1779494220	20.993784	0.08	0.38	20.917	21.072498	20.872401
1779407820	20.914369	-0	-0.01	20.91775	21.053722	20.838089
1779321420	20.9164	-0.26	-1.22	21.186152	21.1702	20.857047
1779235020	21.174966	0.04	0.19	21.134401	21.227777	21.088865
1779148620	21.135393	-0.11	-0.51	21.243489	21.303646	21.096147
1779062220	21.24425	0.03	0.14	21.21465	21.25011	21.167113
1778975820	21.21465	-0	-0.02	21.21805	21.21805	21.167113
1778889420	21.21805	0.19	0.88	21.030378	21.243726	21.065851
1778803020	21.032168	0.05	0.25	20.981906	21.171801	20.942404
1778716620	20.97986	-0.18	-0.87	21.160431	21.14195	20.945927
1778630220	21.16335	0.04	0.19	21.120244	21.2408	21.098642
1778543820	21.12415	0.02	0.11	21.131125	21.180794	21.01173
1778457420	21.101463	0	0.00	21.101463	21.101463	21.101463
1778371020	21.101463	0	0.00	21.101463	21.101463	21.101463
1778284620	21.101463	0.02	0.10	21.077915	21.150309	21.029052
1778198220	21.08055	0.02	0.10	21.056399	21.206821	20.873347
1778111820	21.059313	-0.17	-0.79	21.223796	21.208126	20.944199
1778025420	21.226	-0.19	-0.90	21.42416	21.466606	21.218787
1777939020	21.41975	0.18	0.86	21.2337	21.532196	21.207057
1777852620	21.236585	-0.04	-0.18	21.273913	21.379885	21.142461
1777766220	21.273913	-0	-0.00	21.274139	21.379885	21.273913
1777679820	21.274139	-0.06	-0.28	21.332889	21.457389	21.223528
1777593420	21.333878	0.07	0.33	21.264999	21.443092	21.239357
1777507020	21.26475	0.3	1.45	20.962282	21.37375	20.952285
1777420620	20.961187	-0.1	-0.46	21.0549	21.091263	20.92685
1777334220	21.0572	-0.05	-0.22	21.1068	21.104774	20.969892
1777247820	21.102764	0.04	0.20	21.059118	21.176336	20.919322
1777161420	21.060904	0	0.00	21.060904	21.060904	21.060904
1777075020	21.060904	-0.11	-0.51	21.1583	21.186745	21.010918
1776988620	21.16815	0.18	0.86	20.991667	21.209664	20.976309
1776902220	20.98735	-0.12	-0.57	21.107129	21.1353	20.969265
1776815820	21.10725	0.09	0.44	21.013909	21.214482	20.9616
1776729420	21.01395	0.14	0.66	20.964095	21.061704	20.885628
1776642960	20.876213	0	0.00	20.876213	20.876213	20.876213
1776556560	20.876213	0.01	0.03	20.870613	20.876213	20.586889
1776470220	20.870613	-0.08	-0.37	20.949645	20.984446	20.742579
1776383820	20.947781	0.01	0.03	20.94285	21.13983	20.882805
1776297420	20.94165	0.03	0.12	20.919042	21.009219	20.887791
1776211020	20.916569	-0.02	-0.08	20.93515	20.998283	20.807208
1776124620	20.93326	-0.01	-0.02	20.937348	21.039006	20.869918
1776038220	20.938458	0.14	0.68	20.804539	21.05779	20.804539
1775951820	20.796139	0	0.00	20.796139	20.796139	20.796139
1775865420	20.796139	0.07	0.36	20.72295	20.853366	20.7413
1775779020	20.7218	-0.03	-0.16	20.75815	20.87015	20.669209
1775692620	20.75535	-0.08	-0.41	20.839057	20.90096	20.662141
1775606220	20.8398	-0.3	-1.42	21.13735	21.186762	20.818921
1775519820	21.1401	-0.05	-0.24	21.192789	21.192409	20.981324
1775433420	21.1917	-0.03	-0.16	21.2256	21.33024	21.024257
1775347020	21.2256	0	0.01	21.2238	21.2256	21.176732
1775260620	21.2238	0	0.02	21.220523	21.284965	21.180715
1775174220	21.2204	0.02	0.10	21.19925	21.346838	21.0885
1775087820	21.1991	0.04	0.21	21.158054	21.26993	21.074453
1775001420	21.15475	-0.35	-1.65	21.50235	21.519878	21.13735
1774915020	21.5092	0.02	0.11	21.4738	21.5414	21.332186
1774828620	21.485803	0.06	0.28	21.426317	21.536889	21.360134
1774742220	21.426317	-0	-0.00	21.427167	21.517136	21.426317
1774655820	21.427167	-0.09	-0.40	21.49095	21.582448	21.360872
1774569420	21.51315	0.05	0.23	21.4653	21.582446	21.411287
1774483020	21.46305	-0	-0.02	21.464083	21.491254	21.332321
1774396620	21.466997	0.05	0.25	21.39535	21.708867	21.3421
1774310220	21.412837	-0.12	-0.57	21.688526	21.849499	21.19543
1774223820	21.535352	0	0.00	21.535352	21.535352	21.535352
1774137420	21.535352	0	0.00	21.535352	21.535352	21.535352
1774051020	21.535352	0.32	1.50	21.210538	21.719563	21.187606
1773964620	21.217973	-0.2	-0.95	21.417491	21.53235	21.187927
1773878220	21.4205	0.17	0.79	21.25705	21.449142	21.088468
1773791820	21.25305	0.09	0.40	21.171978	21.382274	21.128731
1773705420	21.168	-0.21	-0.98	21.3761	21.401976	21.08976
1773619020	21.377658	-0.04	-0.19	21.405745	21.477139	20.924439
1773532620	21.418186	0	0.00	21.418186	21.418186	21.418186
1773446220	21.418186	0.08	0.36	21.3478	21.473246	21.270201
1773359820	21.342	0.13	0.59	21.219186	21.423421	21.113098
1773273420	21.216604	0.29	1.40	20.92175	21.245667	20.864636
1773187020	20.924691	-0.07	-0.36	20.997222	21.065937	20.8005
1773100620	20.999463	-0.53	-2.45	21.52732	21.697868	20.913067
1773014220	21.5274	0.2	0.95	21.324969	21.589383	21.324969
1772927760	21.324969	-0.01	-0.06	21.336719	21.405957	21.324969