Hot Features
プレミアム
Czech Koruna vs Hungarian Forint (CZKHUF)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.06935 | -0.42259013936 | 16.4107 | 16.4385 | 16.27545 | 0 | 0 | FX |
| 4 | -0.07785 | -0.474140031183 | 16.4192 | 16.5807 | 16.2713 | 0 | 0 | FX |
| 12 | 0.49725 | 3.13839220909 | 15.8441 | 16.5807 | 15.71365 | 0 | 0 | FX |
| 26 | 0.6344 | 4.0389763767 | 15.70695 | 16.5807 | 15.3423 | 0 | 0 | FX |
| 52 | 0.8188 | 5.27490650698 | 15.52255 | 16.5807 | 15.23635 | 0 | 0 | FX |
| 156 | 1.49615 | 10.0783418209 | 14.8452 | 17.6684 | 14.4246 | 0 | 0 | FX |
| 260 | 3.3154 | 25.4522702759 | 13.02595 | 17.6684 | 12.47615 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735603020 | 16.33875 | 0 | 0.03 | 16.3355 | 16.379349 | 16.28215 | 0 |
| 1735516620 | 16.33455 | 0.05 | 0.28 | 16.4038 | 16.413049 | 16.2884 | 0 |
| 1735430220 | 16.2884 | 0 | 0.00 | 16.2884 | 16.2884 | 16.2884 | 0 |
| 1735343760 | 16.2884 | -0.05 | -0.31 | 16.3492 | 16.3779 | 16.27545 | 0 |
| 1735257420 | 16.3386 | -0.04 | -0.25 | 16.377199 | 16.3858 | 16.29315 | 0 |
| 1735171020 | 16.37885 | 0.05 | 0.33 | 16.4222 | 16.428149 | 16.32485 | 0 |
| 1735084620 | 16.32485 | -0.11 | -0.68 | 16.4111 | 16.4385 | 16.28595 | 0 |
| 1734998220 | 16.437249 | -0.06 | -0.34 | 16.49155 | 16.5147 | 16.38585 | 0 |
| 1734911820 | 16.49295 | 0.02 | 0.09 | 16.4814 | 16.512049 | 16.46455 | 0 |
| 1734825420 | 16.47765 | 0 | 0.00 | 16.47765 | 16.47765 | 16.47765 | 0 |
| 1734739020 | 16.47765 | -0.03 | -0.18 | 16.5039 | 16.5072 | 16.424499 | 0 |
| 1734652620 | 16.506599 | 0.06 | 0.36 | 16.452549 | 16.5807 | 16.427 | 0 |
| 1734566220 | 16.4482 | 0.12 | 0.76 | 16.326 | 16.49445 | 16.31125 | 0 |
| 1734479820 | 16.324349 | -0.01 | -0.03 | 16.3321 | 16.351199 | 16.2941 | 0 |
| 1734393420 | 16.32935 | -0.01 | -0.05 | 16.3767 | 16.363499 | 16.27825 | 0 |
| 1734307020 | 16.3383 | 0 | 0.00 | 16.3383 | 16.3383 | 16.3383 | 0 |
| 1734220620 | 16.3383 | 0 | 0.00 | 16.3383 | 16.3383 | 16.3383 | 0 |
| 1734134220 | 16.3383 | -0 | -0.01 | 16.3453 | 16.377099 | 16.3148 | 0 |
| 1734047820 | 16.33945 | 0 | 0.01 | 16.3381 | 16.361699 | 16.2852 | 0 |
| 1733961420 | 16.33845 | -0.01 | -0.08 | 16.349499 | 16.3765 | 16.2713 | 0 |
| 1733875020 | 16.351199 | -0.06 | -0.38 | 16.413599 | 16.4344 | 16.33615 | 0 |
| 1733788620 | 16.413699 | -0.08 | -0.51 | 16.49495 | 16.50785 | 16.3767 | 0 |
| 1733702220 | 16.498149 | 0.01 | 0.08 | 16.5046 | 16.512 | 16.482199 | 0 |
| 1733615820 | 16.48515 | 0 | 0.00 | 16.48515 | 16.48515 | 16.48515 | 0 |
| 1733529420 | 16.48515 | 0.02 | 0.14 | 16.458749 | 16.521049 | 16.42895 | 0 |
| 1733443020 | 16.46225 | 0.04 | 0.24 | 16.4323 | 16.47805 | 16.3595 | 0 |
| 1733356620 | 16.4235 | -0.06 | -0.35 | 16.4831 | 16.521799 | 16.410499 | 0 |
| 1733270220 | 16.4814 | 0.06 | 0.37 | 16.4192 | 16.4905 | 16.38955 | 0 |
| 1733183820 | 16.42025 | 0.05 | 0.34 | 16.3639 | 16.445 | 16.377199 | 0 |
| 1733097420 | 16.36535 | 0.03 | 0.17 | 16.36795 | 16.3811 | 16.338249 | 0 |
| 1733011020 | 16.338249 | 0 | 0.00 | 16.338249 | 16.338249 | 16.338249 | 0 |
| 1732924620 | 16.338249 | -0.03 | -0.18 | 16.357 | 16.39265 | 16.29585 | 0 |
| 1732838220 | 16.3671 | 0.04 | 0.27 | 16.324649 | 16.4552 | 16.325 | 0 |
| 1732751820 | 16.3231 | 0.07 | 0.46 | 16.2488 | 16.3491 | 16.2266 | 0 |
| 1732665420 | 16.24865 | 0.05 | 0.32 | 16.207999 | 16.28265 | 16.2016 | 0 |
| 1732579020 | 16.19725 | -0.04 | -0.25 | 16.22825 | 16.26765 | 16.1718 | 0 |
| 1732492620 | 16.23845 | 0 | 0.00 | 16.23845 | 16.23845 | 16.23845 | 0 |
| 1732406220 | 16.23845 | 0 | 0.00 | 16.23845 | 16.23845 | 16.23845 | 0 |
| 1732319820 | 16.23845 | 0.03 | 0.19 | 16.20735 | 16.2527 | 16.1766 | 0 |
| 1732233420 | 16.20795 | 0.01 | 0.05 | 16.19975 | 16.2472 | 16.17685 | 0 |
| 1732147020 | 16.20055 | 0.05 | 0.33 | 16.143999 | 16.2316 | 16.132449 | 0 |
| 1732060620 | 16.1473 | 0.08 | 0.50 | 16.0658 | 16.24155 | 16.04315 | 0 |
| 1731974220 | 16.0673 | -0.07 | -0.43 | 16.143699 | 16.2057 | 16.060099 | 0 |
| 1731887820 | 16.136399 | -0.03 | -0.16 | 16.1571 | 16.16375 | 16.129549 | 0 |
| 1731801420 | 16.162849 | 0 | 0.00 | 16.162849 | 16.162849 | 16.162849 | 0 |
| 1731715020 | 16.162849 | 0.09 | 0.55 | 16.07545 | 16.18145 | 16.03155 | 0 |
| 1731628620 | 16.07375 | -0.06 | -0.35 | 16.13135 | 16.164349 | 16.04765 | 0 |
| 1731542220 | 16.130099 | -0.06 | -0.36 | 16.18765 | 16.20995 | 16.109 | 0 |
| 1731455820 | 16.18805 | -0 | -0.00 | 16.178799 | 16.21095 | 16.1383 | 0 |
| 1731369420 | 16.18865 | 0.07 | 0.43 | 16.11475 | 16.2214 | 16.11 | 0 |
| 1731283020 | 16.119 | -0.01 | -0.05 | 16.13215 | 16.1339 | 16.10595 | 0 |
| 1731196620 | 16.1268 | 0 | 0.00 | 16.1268 | 16.1268 | 16.1268 | 0 |
| 1731110220 | 16.1268 | 0.1 | 0.62 | 16.026599 | 16.1524 | 16.01475 | 0 |
| 1731023820 | 16.027999 | -0.15 | -0.92 | 16.17575 | 16.182649 | 15.98855 | 0 |
| 1730937420 | 16.17605 | 0.04 | 0.23 | 16.1357 | 16.24575 | 16.14655 | 0 |
| 1730851020 | 16.138449 | 0.03 | 0.21 | 16.105699 | 16.18675 | 16.10255 | 0 |
| 1730764620 | 16.104849 | 0.01 | 0.03 | 16.10305 | 16.1434 | 16.09365 | 0 |
| 1730678220 | 16.099499 | -0.02 | -0.12 | 16.105149 | 16.1228 | 16.092749 | 0 |
| 1730591820 | 16.119399 | 0 | 0.00 | 16.119399 | 16.119399 | 16.119399 | 0 |
| 1730505420 | 16.119399 | -0.01 | -0.07 | 16.1344 | 16.1355 | 16.082999 | 0 |
| 1730419020 | 16.13145 | 0.05 | 0.33 | 16.082 | 16.14835 | 16.0667 | 0 |
| 1730332620 | 16.0781 | 0.09 | 0.58 | 15.98535 | 16.10895 | 15.96455 | 0 |
| 1730246220 | 15.9856 | 0.05 | 0.30 | 15.93995 | 16.00005 | 15.92895 | 0 |
| 1730159820 | 15.93725 | -0.03 | -0.21 | 15.97165 | 15.98385 | 15.931 | 0 |
| 1730073420 | 15.9706 | -0.02 | -0.10 | 15.97685 | 15.98605 | 15.96315 | 0 |
| 1729986960 | 15.98605 | 0 | 0.00 | 15.98605 | 15.98605 | 15.98605 | 0 |
| 1729900620 | 15.98605 | -0.01 | -0.05 | 15.99675 | 16.0324 | 15.9699 | 0 |
| 1729814220 | 15.99435 | 0.03 | 0.17 | 15.96685 | 15.99605 | 15.931 | 0 |
| 1729727820 | 15.96705 | 0.09 | 0.59 | 15.8699 | 15.9793 | 15.86295 | 0 |
| 1729641420 | 15.87335 | -0.01 | -0.06 | 15.8837 | 15.88765 | 15.8396 | 0 |
| 1729555020 | 15.8835 | 0.02 | 0.15 | 15.86065 | 15.9146 | 15.8538 | 0 |
| 1729468620 | 15.8599 | -0 | -0.02 | 15.83615 | 15.8758 | 15.83535 | 0 |
| 1729382220 | 15.8625 | 0 | 0.00 | 15.8625 | 15.8625 | 15.8625 | 0 |
| 1729295820 | 15.8625 | -0 | -0.02 | 15.8651 | 15.8846 | 15.8306 | 0 |
| 1729209420 | 15.86525 | -0.01 | -0.06 | 15.8735 | 15.94575 | 15.8191 | 0 |
| 1729123020 | 15.87515 | 0.01 | 0.06 | 15.8635 | 15.8891 | 15.84125 | 0 |
| 1729036620 | 15.86485 | -0.01 | -0.04 | 15.87185 | 15.9107 | 15.84255 | 0 |
| 1728950220 | 15.87115 | 0.01 | 0.06 | 15.86015 | 15.9014 | 15.82225 | 0 |
| 1728863820 | 15.86105 | -0 | -0.02 | 15.87865 | 15.87925 | 15.85045 | 0 |
| 1728777420 | 15.8643 | 0 | 0.00 | 15.8643 | 15.8643 | 15.8643 | 0 |
| 1728691020 | 15.8643 | 0.02 | 0.15 | 15.8385 | 15.8948 | 15.81745 | 0 |
| 1728604620 | 15.84025 | 0.1 | 0.61 | 15.74005 | 15.8756 | 15.72775 | 0 |
| 1728518220 | 15.74425 | -0.02 | -0.15 | 15.76875 | 15.7898 | 15.71365 | 0 |
| 1728431820 | 15.7674 | -0.08 | -0.49 | 15.84635 | 15.8615 | 15.7464 | 0 |
| 1728345420 | 15.84495 | 0.02 | 0.10 | 15.83445 | 15.8764 | 15.8121 | 0 |
| 1728259020 | 15.8294 | -0.01 | -0.07 | 15.8287 | 15.8412 | 15.8251 | 0 |
| 1728172620 | 15.8412 | 0 | 0.00 | 15.8412 | 15.8412 | 15.8412 | 0 |
| 1728086220 | 15.8412 | -0.01 | -0.09 | 15.8563 | 15.86795 | 15.8209 | 0 |
| 1727999820 | 15.85575 | 0.07 | 0.42 | 15.7959 | 15.87425 | 15.74755 | 0 |
| 1727913420 | 15.78925 | 0.05 | 0.32 | 15.7362 | 15.86405 | 15.72705 | 0 |
| 1727827020 | 15.7396 | -0 | -0.02 | 15.74265 | 15.76525 | 15.70335 | 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
