
Euro vs Swiss Franc (EURCHF)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0038 | -0.406091370558 | 0.93575 | 0.93675 | 0.92994 | 0 | 0 | FX |
4 | -0.004655 | -0.497007810123 | 0.936605 | 0.94325 | 0.9279 | 0 | 0 | FX |
12 | 0.001 | 0.10741715452 | 0.93095 | 0.94475 | 0.927605 | 0 | 0 | FX |
26 | -0.0072 | -0.766650694777 | 0.93915 | 0.96785 | 0.9219 | 0 | 0 | FX |
52 | -0.04241 | -4.35260068147 | 0.97436 | 0.98229 | 0.920305 | 0 | 0 | FX |
156 | -0.055585 | -5.62866126264 | 0.987535 | 24.644885 | 0.920305 | 0 | 0 | FX |
260 | -0.1316 | -12.3736542711 | 1.06355 | 24.644885 | 0.920305 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1752278220 | 0.93215 | -0.000165 | -0.02 | 0.932295 | 0.93235 | 0.93024 | 0 |
1752191820 | 0.932315 | 0.001865 | 0.20 | 0.93037 | 0.93295 | 0.93099 | 0 |
1752105420 | 0.93045 | -0.002705 | -0.29 | 0.93313 | 0.93415 | 0.92994 | 0 |
1752019020 | 0.933155 | -0.00252 | -0.27 | 0.93564 | 0.93675 | 0.93251 | 0 |
1751932620 | 0.935675 | 0.000195 | 0.02 | 0.93562 | 0.93605 | 0.93354 | 0 |
1751846220 | 0.93548 | -0.00017 | -0.02 | 0.93565 | 0.93641 | 0.93495 | 0 |
1751759820 | 0.93565 | -0.0001 | -0.01 | 0.93575 | 0.93565 | 0.93565 | 0 |
1751673420 | 0.93575 | 0.00096 | 0.10 | 0.934855 | 0.93655 | 0.933535 | 0 |
1751587020 | 0.93479 | 0.000575 | 0.06 | 0.93415 | 0.93665 | 0.9279 | 0 |
1751500620 | 0.934215 | 0.00068 | 0.07 | 0.933435 | 0.94082 | 0.93145 | 0 |
1751414220 | 0.933535 | -0.000985 | -0.11 | 0.93446 | 0.93516 | 0.930635 | 0 |
1751327820 | 0.93452 | -0.00183 | -0.20 | 0.93621 | 0.93755 | 0.93352 | 0 |
1751241420 | 0.93635 | 0.0001 | 0.01 | 0.93625 | 0.93869 | 0.9354 | 0 |
1751155020 | 0.93625 | 0 | 0.00 | 0.93625 | 0.93675 | 0.93625 | 0 |
1751068620 | 0.93625 | -8.5E-5 | -0.01 | 0.93644 | 0.93815 | 0.93416 | 0 |
1750982220 | 0.936335 | -0.002795 | -0.30 | 0.93905 | 0.93952 | 0.9347 | 0 |
1750895820 | 0.93913 | 0.004105 | 0.44 | 0.935025 | 0.93945 | 0.933285 | 0 |
1750809420 | 0.935025 | -0.007485 | -0.79 | 0.94257 | 0.94275 | 0.934005 | 0 |
1750723020 | 0.94251 | 0.00197 | 0.21 | 0.940475 | 0.94295 | 0.93758 | 0 |
1750636620 | 0.94054 | -0.00206 | -0.22 | 0.9426 | 0.9426 | 0.93672 | 0 |
1750550220 | 0.9426 | -0.00045 | -0.05 | 0.94305 | 0.9426 | 0.9426 | 0 |
1750463820 | 0.94305 | 0.0031 | 0.33 | 0.939805 | 0.94325 | 0.939065 | 0 |
1750377420 | 0.93995 | -0.000135 | -0.01 | 0.940105 | 0.94205 | 0.936095 | 0 |
1750291020 | 0.940085 | 0.002105 | 0.22 | 0.93805 | 0.94245 | 0.93838 | 0 |
1750204620 | 0.93798 | -0.00202 | -0.21 | 0.939965 | 0.94215 | 0.93602 | 0 |
1750118220 | 0.94 | 0.00305 | 0.33 | 0.936605 | 0.94295 | 0.936993 | 0 |
1750031820 | 0.93695 | 0 | 0.00 | 0.93695 | 0.93695 | 0.93695 | 0 |
1749945420 | 0.93695 | 0 | 0.00 | 0.93695 | 0.93695 | 0.93695 | 0 |
1749859020 | 0.93695 | -0.001615 | -0.17 | 0.937635 | 0.93885 | 0.93262 | 0 |
1749772620 | 0.938565 | -0.003785 | -0.40 | 0.942085 | 0.94325 | 0.9366 | 0 |
1749686220 | 0.94235 | 0.00214 | 0.23 | 0.94017 | 0.94305 | 0.93895 | 0 |
1749599820 | 0.94021 | 0.00172 | 0.18 | 0.93852 | 0.94145 | 0.936295 | 0 |
1749513420 | 0.93849 | 0.001545 | 0.16 | 0.93693 | 0.9393 | 0.936035 | 0 |
1749427020 | 0.936945 | 0.000295 | 0.03 | 0.93665 | 0.93772 | 0.9363 | 0 |
1749340620 | 0.93665 | -0.0006 | -0.06 | 0.93725 | 0.93745 | 0.93665 | 0 |
1749254220 | 0.93725 | -0.00118 | -0.13 | 0.93857 | 0.93985 | 0.936355 | 0 |
1749167820 | 0.93843 | 0.004045 | 0.43 | 0.934415 | 0.93995 | 0.9344 | 0 |
1749081420 | 0.934385 | -0.002485 | -0.27 | 0.936875 | 0.93825 | 0.933814 | 0 |
1748995020 | 0.93687 | 0.00231 | 0.25 | 0.934595 | 0.93862 | 0.933315 | 0 |
1748908620 | 0.93456 | 0.001055 | 0.11 | 0.933565 | 0.93555 | 0.932575 | 0 |
1748822220 | 0.933505 | -0.000245 | -0.03 | 0.93375 | 0.9353 | 0.93321 | 0 |
1748735820 | 0.93375 | 0 | 0.00 | 0.93375 | 0.93375 | 0.93375 | 0 |
1748649420 | 0.93375 | -0.00156 | -0.17 | 0.935265 | 0.93485 | 0.932055 | 0 |
1748563020 | 0.93531 | -0.00013 | -0.01 | 0.93535 | 0.93725 | 0.93353 | 0 |
1748476620 | 0.93544 | -0.00244 | -0.26 | 0.937765 | 0.93815 | 0.933155 | 0 |
1748390220 | 0.93788 | 0.003505 | 0.38 | 0.934195 | 0.939155 | 0.93431 | 0 |
1748303820 | 0.934375 | -0.00104 | -0.11 | 0.93545 | 0.93695 | 0.93335 | 0 |
1748217420 | 0.935415 | 0.002065 | 0.22 | 0.93335 | 0.938 | 0.93242 | 0 |
1748131020 | 0.93335 | 0 | 0.00 | 0.93335 | 0.93335 | 0.93335 | 0 |
1748044620 | 0.93335 | -0.001265 | -0.14 | 0.934635 | 0.93815 | 0.92938 | 0 |
1747958220 | 0.934615 | -0.00032 | -0.03 | 0.934765 | 0.93585 | 0.933045 | 0 |
1747871820 | 0.934935 | 0.001615 | 0.17 | 0.933295 | 0.93655 | 0.93139 | 0 |
1747785420 | 0.93332 | -0.00474 | -0.51 | 0.938045 | 0.93875 | 0.93222 | 0 |
1747699020 | 0.93806 | 0.003325 | 0.36 | 0.93471 | 0.93985 | 0.93462 | 0 |
1747612620 | 0.934735 | 8.5E-5 | 0.01 | 0.93465 | 0.93623 | 0.933535 | 0 |
1747526220 | 0.93465 | -0.0004 | -0.04 | 0.93505 | 0.93505 | 0.93465 | 0 |
1747439820 | 0.93505 | 0.000575 | 0.06 | 0.93437 | 0.93845 | 0.93355 | 0 |
1747353420 | 0.934475 | -0.0063 | -0.67 | 0.94075 | 0.94095 | 0.93394 | 0 |
1747267020 | 0.940775 | 0.001685 | 0.18 | 0.93902 | 0.94235 | 0.93742 | 0 |
1747180620 | 0.93909 | 0.00158 | 0.17 | 0.9375 | 0.940909 | 0.93316 | 0 |
1747094220 | 0.93751 | 0.00196 | 0.21 | 0.93648 | 0.93955 | 0.935545 | 0 |
1747007820 | 0.93555 | 0 | 0.00 | 0.93555 | 0.93555 | 0.93555 | 0 |
1746921420 | 0.93555 | 0 | 0.00 | 0.93555 | 0.93555 | 0.93555 | 0 |
1746835020 | 0.93555 | 0.00186 | 0.20 | 0.93385 | 0.93615 | 0.932975 | 0 |
1746748620 | 0.93369 | 0.00209 | 0.22 | 0.931595 | 0.934865 | 0.931285 | 0 |
1746662220 | 0.9316 | -0.00499 | -0.53 | 0.936725 | 0.93905 | 0.930125 | 0 |
1746575820 | 0.93659 | 0.006585 | 0.71 | 0.9301 | 0.93715 | 0.93107 | 0 |
1746489420 | 0.930005 | -0.00316 | -0.34 | 0.93319 | 0.93715 | 0.92982 | 0 |
1746403020 | 0.933165 | -0.001385 | -0.15 | 0.93455 | 0.93564 | 0.93299 | 0 |
1746316620 | 0.93455 | 0.0004 | 0.04 | 0.93415 | 0.93455 | 0.93425 | 0 |
1746230220 | 0.93415 | -0.0026 | -0.28 | 0.93645 | 0.93835 | 0.931195 | 0 |
1746143820 | 0.93675 | 0.00131 | 0.14 | 0.935455 | 0.93965 | 0.934485 | 0 |
1746057420 | 0.93544 | -0.002405 | -0.26 | 0.93784 | 0.93955 | 0.932925 | 0 |
1745971020 | 0.937845 | 0.00094 | 0.10 | 0.936945 | 0.94085 | 0.936975 | 0 |
1745884620 | 0.936905 | -0.002915 | -0.31 | 0.939995 | 0.94405 | 0.93615 | 0 |
1745798220 | 0.93982 | -0.00213 | -0.23 | 0.94205 | 0.94375 | 0.93971 | 0 |
1745711820 | 0.94195 | 0 | 0.00 | 0.94195 | 0.94195 | 0.94195 | 0 |
1745625420 | 0.94195 | -0.00047 | -0.05 | 0.94231 | 0.94475 | 0.93905 | 0 |
1745539020 | 0.94242 | 0.00235 | 0.25 | 0.939855 | 0.94295 | 0.938415 | 0 |
1745452620 | 0.94007 | 0.00226 | 0.24 | 0.937865 | 0.94115 | 0.935205 | 0 |
1745366220 | 0.93781 | 0.00636 | 0.68 | 0.931665 | 0.93825 | 0.93062 | 0 |
1745279820 | 0.93145 | 0.00115 | 0.12 | 0.930355 | 0.93245 | 0.927605 | 0 |
1745193420 | 0.9303 | -0.00065 | -0.07 | 0.9311 | 0.93207 | 0.92995 | 0 |
1745107020 | 0.93095 | 0.00349 | 0.38 | 0.93095 | 0.93095 | 0.93081 | 0 |
1745020620 | 0.92746 | 0 | 0.00 | 0.92746 | 0.92746 | 0.92746 | 0 |
1744934220 | 0.92746 | 0 | 0.00 | 0.92746 | 0.92746 | 0.92746 | 0 |
1744847820 | 0.92746 | 0.00045 | 0.05 | 0.92681 | 0.93005 | 0.92392 | 0 |
1744761420 | 0.92701 | 0.001665 | 0.18 | 0.925455 | 0.92975 | 0.922975 | 0 |
1744675020 | 0.925345 | -0.001005 | -0.11 | 0.92806 | 0.935365 | 0.92327 | 0 |
1744588620 | 0.92635 | 0 | 0.00 | 0.92635 | 0.92635 | 0.92635 | 0 |
1744502220 | 0.92635 | -0.0005 | -0.05 | 0.92685 | 0.92685 | 0.92635 | 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