Hot Features
プレミアム
Swiss Franc vs South African Rand (CHFZAR)
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 | 0.226896 | 1.10009861789 | 20.62506 | 20.929898 | 20.43105 | 0 | 0 | FX |
| 4 | 0.826956 | 4.12961797753 | 20.025 | 21.01325 | 19.901969 | 0 | 0 | FX |
| 12 | 0.495919 | 2.43622567595 | 20.356037 | 21.01325 | 1.9071416 | 0 | 0 | FX |
| 26 | 0.714306 | 3.54711696747 | 20.13765 | 22.070612 | 1.9071416 | 0 | 0 | FX |
| 52 | -1.085294 | -4.9472654959 | 21.93725 | 22.1721 | 1.9071416 | 0 | 0 | FX |
| 156 | 3.939388 | 23.2926661404 | 16.912568 | 22.282033 | 7.5E-6 | 0 | 0 | FX |
| 260 | 6.08433 | 41.2004610626 | 14.767626 | 22.282033 | 7.5E-6 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736553420 | 20.851956 | 0.09 | 0.42 | 20.768455 | 20.929898 | 20.71945 | 0 |
| 1736467020 | 20.76525 | 0 | 0.01 | 20.766295 | 20.80675 | 20.64121 | 0 |
| 1736380620 | 20.76245 | 0.21 | 1.04 | 20.55585 | 20.7888 | 20.540648 | 0 |
| 1736294220 | 20.54905 | 0.03 | 0.13 | 20.53065 | 20.618 | 20.43105 | 0 |
| 1736207820 | 20.52275 | -0.12 | -0.57 | 20.637593 | 20.663407 | 20.451744 | 0 |
| 1736121420 | 20.64035 | 0.03 | 0.13 | 20.613883 | 20.6801 | 20.613883 | 0 |
| 1736035020 | 20.613883 | -0.01 | -0.05 | 20.62506 | 20.62506 | 20.613883 | 0 |
| 1735948620 | 20.62506 | 0.07 | 0.35 | 20.560873 | 20.685851 | 20.507638 | 0 |
| 1735862220 | 20.55285 | -0.22 | -1.07 | 20.77305 | 20.81945 | 20.483474 | 0 |
| 1735775820 | 20.77615 | -0.04 | -0.20 | 20.75345 | 20.83285 | 20.730893 | 0 |
| 1735689420 | 20.81705 | 0 | 0.00 | 20.81705 | 20.81705 | 20.81705 | 0 |
| 1735603020 | 20.81705 | 0.09 | 0.46 | 20.72515 | 20.8545 | 20.652989 | 0 |
| 1735516620 | 20.722319 | -0.01 | -0.03 | 20.728387 | 20.7759 | 20.677244 | 0 |
| 1735430220 | 20.728387 | 0.01 | 0.04 | 20.720825 | 20.728387 | 20.70111 | 0 |
| 1735343760 | 20.720825 | -0.25 | -1.19 | 20.970072 | 20.96575 | 20.657706 | 0 |
| 1735257420 | 20.970545 | 0.16 | 0.76 | 20.7862 | 21.01325 | 20.64005 | 0 |
| 1735171020 | 20.8133 | 0.07 | 0.34 | 20.742238 | 20.865764 | 20.699994 | 0 |
| 1735084620 | 20.742238 | 0.15 | 0.71 | 20.64545 | 20.818242 | 20.557017 | 0 |
| 1734998220 | 20.5963 | 0.1 | 0.50 | 20.492 | 20.7145 | 20.448898 | 0 |
| 1734911820 | 20.4932 | 0.01 | 0.04 | 20.484708 | 20.546 | 20.36695 | 0 |
| 1734825420 | 20.484708 | 0.03 | 0.14 | 20.456828 | 20.507917 | 20.456828 | 0 |
| 1734739020 | 20.456828 | -0.02 | -0.12 | 20.481604 | 20.610063 | 20.329271 | 0 |
| 1734652620 | 20.4815 | 0.15 | 0.73 | 20.33685 | 20.5206 | 20.256951 | 0 |
| 1734566220 | 20.333106 | 0.05 | 0.27 | 20.276091 | 20.38182 | 20.165715 | 0 |
| 1734479820 | 20.27855 | 0.31 | 1.55 | 19.97235 | 20.319 | 19.901969 | 0 |
| 1734393420 | 19.9693 | -0.03 | -0.16 | 20.025 | 20.089229 | 19.949614 | 0 |
| 1734307020 | 20.002014 | 0 | 0.00 | 20.002014 | 20.002014 | 20.002014 | 0 |
| 1734220620 | 20.002014 | 0 | 0.00 | 20.002014 | 20.002014 | 20.002014 | 0 |
| 1734134220 | 20.002014 | 0.06 | 0.29 | 19.934696 | 20.084 | 19.912936 | 0 |
| 1734047820 | 19.943465 | -0.1 | -0.49 | 20.04265 | 20.0365 | 19.861562 | 0 |
| 1733961420 | 20.0409 | -0.14 | -0.69 | 20.1807 | 20.23455 | 19.992385 | 0 |
| 1733875020 | 20.181052 | -0.06 | -0.29 | 20.2443 | 20.3475 | 20.154336 | 0 |
| 1733788620 | 20.239236 | -0.27 | -1.32 | 20.514633 | 20.5123 | 20.178811 | 0 |
| 1733702220 | 20.50915 | -0 | -0.01 | 20.51114 | 20.518335 | 20.4615 | 0 |
| 1733615820 | 20.51114 | 0 | 0.02 | 20.507563 | 20.518335 | 20.507463 | 0 |
| 1733529420 | 20.507563 | -0.01 | -0.05 | 20.51915 | 20.632555 | 20.467883 | 0 |
| 1733443020 | 20.517709 | -0.04 | -0.19 | 20.5567 | 20.55564 | 20.387174 | 0 |
| 1733356620 | 20.556007 | 0.12 | 0.59 | 20.4318 | 20.564598 | 20.412921 | 0 |
| 1733270220 | 20.434481 | -0.03 | -0.13 | 20.463241 | 20.5292 | 20.389801 | 0 |
| 1733183820 | 20.461428 | -0.06 | -0.27 | 20.536577 | 20.557833 | 20.4148 | 0 |
| 1733097420 | 20.517378 | 0.03 | 0.17 | 20.483246 | 20.62765 | 1.9071416 | 0 |
| 1733011020 | 20.483246 | -0.01 | -0.05 | 20.492846 | 20.497398 | 20.483246 | 0 |
| 1732924620 | 20.492846 | -0.01 | -0.07 | 20.5093 | 20.5202 | 20.434457 | 0 |
| 1732838220 | 20.507 | -0.1 | -0.51 | 20.61745 | 20.65765 | 20.479729 | 0 |
| 1732751820 | 20.611342 | 0.08 | 0.40 | 20.535997 | 20.6931 | 20.458365 | 0 |
| 1732665420 | 20.528467 | 0.17 | 0.84 | 20.36245 | 20.54155 | 20.381473 | 0 |
| 1732579020 | 20.358152 | 0.09 | 0.45 | 20.228595 | 20.43535 | 20.219051 | 0 |
| 1732492620 | 20.266743 | 0 | 0.00 | 20.266743 | 20.266743 | 20.266743 | 0 |
| 1732406220 | 20.266743 | 0 | 0.00 | 20.266743 | 20.266743 | 20.266743 | 0 |
| 1732319820 | 20.266743 | -0.15 | -0.74 | 20.42436 | 20.459342 | 20.184419 | 0 |
| 1732233420 | 20.41709 | -0.09 | -0.44 | 20.5052 | 20.58 | 20.33445 | 0 |
| 1732147020 | 20.506941 | 0.05 | 0.23 | 20.44005 | 20.554448 | 20.3915 | 0 |
| 1732060620 | 20.460317 | 0.14 | 0.67 | 20.32825 | 20.5744 | 20.29407 | 0 |
| 1731974220 | 20.324885 | -0.14 | -0.67 | 20.467918 | 20.4872 | 20.284976 | 0 |
| 1731887820 | 20.4612 | -0.01 | -0.04 | 20.470353 | 20.5613 | 20.34485 | 0 |
| 1731801420 | 20.470353 | 0 | 0.00 | 20.469503 | 20.470353 | 20.470353 | 0 |
| 1731715020 | 20.469503 | -0.06 | -0.30 | 20.528481 | 20.589221 | 20.40485 | 0 |
| 1731628620 | 20.530845 | -0.05 | -0.26 | 20.58385 | 20.654255 | 20.408472 | 0 |
| 1731542220 | 20.5851 | 0.05 | 0.24 | 20.535 | 20.6331 | 20.318273 | 0 |
| 1731455820 | 20.535386 | 0.18 | 0.86 | 20.3535 | 20.59505 | 20.366536 | 0 |
| 1731369420 | 20.359506 | 0.24 | 1.19 | 20.12115 | 20.437369 | 20.023094 | 0 |
| 1731283020 | 20.119713 | 0.04 | 0.19 | 20.082492 | 20.138469 | 20.04155 | 0 |
| 1731196620 | 20.081834 | 0 | 0.00 | 20.081834 | 20.081834 | 20.081834 | 0 |
| 1731110220 | 20.081834 | 0.25 | 1.28 | 19.8321 | 20.1448 | 19.859903 | 0 |
| 1731023820 | 19.828027 | -0.35 | -1.75 | 20.18215 | 20.103028 | 19.800153 | 0 |
| 1730937420 | 20.180639 | 0 | 0.02 | 20.180887 | 20.41205 | 20.068748 | 0 |
| 1730851020 | 20.177208 | -0.09 | -0.46 | 20.261 | 20.28455 | 20.110591 | 0 |
| 1730764620 | 20.2711 | -0.01 | -0.07 | 20.277232 | 20.35245 | 20.235951 | 0 |
| 1730678220 | 20.2845 | -0.02 | -0.11 | 20.307329 | 20.3987 | 20.20895 | 0 |
| 1730591820 | 20.307329 | 0.01 | 0.03 | 20.301029 | 20.307329 | 20.224594 | 0 |
| 1730505420 | 20.301029 | -0.08 | -0.41 | 20.382713 | 20.418387 | 20.182256 | 0 |
| 1730419020 | 20.38405 | 0.01 | 0.05 | 20.372963 | 20.5265 | 20.3453 | 0 |
| 1730332620 | 20.3735 | 0.01 | 0.03 | 20.367 | 20.4476 | 20.238797 | 0 |
| 1730246220 | 20.366453 | -0.1 | -0.49 | 20.4685 | 20.4922 | 20.340293 | 0 |
| 1730159820 | 20.46685 | 0.12 | 0.61 | 20.341379 | 20.548433 | 20.317095 | 0 |
| 1730073420 | 20.34315 | -0.03 | -0.17 | 20.377725 | 20.408971 | 20.303 | 0 |
| 1729986960 | 20.377725 | 0 | 0.00 | 20.377725 | 20.377725 | 20.377725 | 0 |
| 1729900620 | 20.377725 | -0.02 | -0.09 | 20.397508 | 20.460767 | 20.30765 | 0 |
| 1729814220 | 20.3965 | -0.13 | -0.63 | 20.52575 | 20.5507 | 20.382489 | 0 |
| 1729727820 | 20.52576 | 0.27 | 1.32 | 20.25867 | 20.6191 | 20.170543 | 0 |
| 1729641420 | 20.2593 | -0.09 | -0.45 | 20.35265 | 20.35965 | 20.217962 | 0 |
| 1729555020 | 20.3518 | 0.01 | 0.05 | 20.3373 | 20.40815 | 20.321473 | 0 |
| 1729468620 | 20.341182 | -0.02 | -0.11 | 20.363323 | 20.3677 | 20.27995 | 0 |
| 1729382220 | 20.363323 | 0.01 | 0.04 | 20.356037 | 20.363323 | 20.346225 | 0 |
| 1729295820 | 20.356037 | -0.04 | -0.19 | 20.394614 | 20.377461 | 20.259533 | 0 |
| 1729209420 | 20.395033 | -0 | -0.00 | 20.3906 | 20.55955 | 20.355705 | 0 |
| 1729123020 | 20.395195 | -0.07 | -0.37 | 20.47065 | 20.463389 | 20.331957 | 0 |
| 1729036620 | 20.47015 | 0.12 | 0.57 | 20.35445 | 20.519079 | 20.38095 | 0 |
| 1728950220 | 20.35325 | 0.01 | 0.04 | 20.3447 | 20.4017 | 20.260994 | 0 |
| 1728863820 | 20.345 | 0.05 | 0.23 | 20.28501 | 20.361189 | 20.25985 | 0 |
| 1728777420 | 20.29851 | 0 | 0.00 | 20.29851 | 20.29851 | 20.29851 | 0 |
| 1728691020 | 20.29851 | -0.16 | -0.78 | 20.455493 | 20.437672 | 20.259686 | 0 |
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
