
Hong Hong Dollar vs Swiss Franc (HKDCHF)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 6.0E-7 | 0.0518941359626 | 0.0011562 | 0.0011644 | 0.0011539 | 0 | 0 | FX |
4 | -7.5E-6 | -0.64416387529 | 0.0011643 | 0.001181 | 0.0011507 | 0 | 0 | FX |
12 | 2.44E-5 | 2.15471564818 | 0.0011324 | 0.0011819 | 0.0011228 | 0 | 0 | FX |
26 | 6.47E-5 | 5.92436590056 | 0.0010921 | 0.0011819 | 0.0010749 | 0 | 0 | FX |
52 | 3.26E-5 | 2.89983988614 | 0.0011242 | 0.0011819 | 0.0010749 | 0 | 0 | FX |
156 | -1.72E-5 | -1.46507666099 | 0.001174 | 32.901145 | 0.0010661 | 0 | 0 | FX |
260 | -0.0001014 | -8.05913209347 | 0.0012582 | 32.901145 | 0.0010661 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740182220 | 0.0011568 | 2.0E-6 | 0.17 | 0.001155 | 0.0011589 | 0.001154 | 0 |
1740095820 | 0.001155 | -8.0E-6 | -0.69 | 0.0011629 | 0.0011613 | 0.0011539 | 0 |
1740009420 | 0.0011629 | 6.0E-7 | 0.05 | 0.0011623 | 0.0011643 | 0.00116 | 0 |
1739923020 | 0.0011623 | 4.0E-6 | 0.35 | 0.0011576 | 0.0011632 | 0.0011566 | 0 |
1739836620 | 0.001158 | 2.0E-6 | 0.17 | 0.0011562 | 0.0011593 | 0.0011555 | 0 |
1739750220 | 0.0011555 | 0 | 0.00 | 0.0011555 | 0.0011555 | 0.0011555 | 0 |
1739663820 | 0.0011555 | 0 | 0.00 | 0.0011555 | 0.0011555 | 0.0011555 | 0 |
1739577420 | 0.0011555 | -4.0E-6 | -0.34 | 0.0011597 | 0.0011627 | 0.0011526 | 0 |
1739491020 | 0.0011597 | -1.3E-5 | -1.11 | 0.0011726 | 0.0011708 | 0.0011589 | 0 |
1739404620 | 0.0011726 | 8.0E-7 | 0.07 | 0.0011718 | 0.0011754 | 0.0011686 | 0 |
1739318220 | 0.0011718 | 2.0E-6 | 0.17 | 0.0011701 | 0.0011739 | 0.0011689 | 0 |
1739231820 | 0.00117 | 2.0E-6 | 0.17 | 0.0011693 | 0.0011708 | 0.001167 | 0 |
1739145420 | 0.001168 | 0 | 0.00 | 0.001168 | 0.001168 | 0.001168 | 0 |
1739059020 | 0.001168 | 0 | 0.00 | 0.001168 | 0.001168 | 0.001168 | 0 |
1738972620 | 0.001168 | 6.0E-6 | 0.52 | 0.0011624 | 0.0011699 | 0.0011615 | 0 |
1738886220 | 0.0011624 | 5.0E-6 | 0.43 | 0.0011576 | 0.0011642 | 0.0011589 | 0 |
1738799820 | 0.0011576 | -5.0E-6 | -0.43 | 0.0011624 | 0.0011632 | 0.0011557 | 0 |
1738713420 | 0.0011626 | -7.0E-6 | -0.60 | 0.0011696 | 0.0011721 | 0.0011613 | 0 |
1738627020 | 0.0011698 | -4.0E-6 | -0.34 | 0.0011741 | 0.00118 | 0.0011654 | 0 |
1738540620 | 0.001174 | 4.0E-6 | 0.34 | 0.0011688 | 0.001181 | 0.0011688 | 0 |
1738454220 | 0.0011702 | 0 | 0.00 | 0.0011702 | 0.0011702 | 0.0011702 | 0 |
1738367820 | 0.0011702 | 3.0E-6 | 0.26 | 0.0011674 | 0.0011702 | 0.0011639 | 0 |
1738281420 | 0.0011674 | 4.0E-6 | 0.34 | 0.0011632 | 0.0011685 | 0.0011624 | 0 |
1738195020 | 0.001163 | 3.0E-6 | 0.26 | 0.0011604 | 0.0011673 | 0.0011591 | 0 |
1738108620 | 0.0011604 | -2.0E-7 | -0.02 | 0.001161 | 0.0011643 | 0.0011596 | 0 |
1738022220 | 0.0011606 | -2.0E-6 | -0.17 | 0.0011643 | 0.0011647 | 0.0011507 | 0 |
1737935820 | 0.0011629 | 0 | 0.00 | 0.0011629 | 0.0011629 | 0.0011629 | 0 |
1737849420 | 0.0011629 | 0 | 0.00 | 0.0011629 | 0.0011629 | 0.0011629 | 0 |
1737763020 | 0.0011629 | -2.0E-6 | -0.17 | 0.0011651 | 0.0011649 | 0.0011589 | 0 |
1737676620 | 0.001165 | 1.0E-6 | 0.09 | 0.0011638 | 0.0011698 | 0.0011629 | 0 |
1737590220 | 0.0011638 | -8.0E-7 | -0.07 | 0.0011643 | 0.0011665 | 0.0011597 | 0 |
1737503820 | 0.0011646 | 0 | 0.00 | 0.0011645 | 0.001171 | 0.0011623 | 0 |
1737417420 | 0.0011646 | -1.0E-5 | -0.85 | 0.0011746 | 0.0011753 | 0.0011637 | 0 |
1737331020 | 0.0011749 | 4.0E-6 | 0.34 | 0.0011708 | 0.0011756 | 0.0011708 | 0 |
1737244620 | 0.0011708 | -9.0E-7 | -0.08 | 0.0011708 | 0.0011717 | 0.0011708 | 0 |
1737158220 | 0.0011717 | 2.0E-6 | 0.17 | 0.00117 | 0.0011761 | 0.0011683 | 0 |
1737071820 | 0.00117 | -1.0E-6 | -0.09 | 0.0011715 | 0.0011731 | 0.001168 | 0 |
1736985420 | 0.0011714 | -3.0E-7 | -0.03 | 0.0011718 | 0.0011748 | 0.0011658 | 0 |
1736899020 | 0.0011717 | -5.0E-6 | -0.43 | 0.0011763 | 0.0011786 | 0.0011703 | 0 |
1736812620 | 0.0011762 | -1.0E-6 | -0.08 | 0.0011775 | 0.0011819 | 0.0011753 | 0 |
1736726220 | 0.0011773 | 7.0E-6 | 0.60 | 0.0011719 | 0.0011787 | 0.0011706 | 0 |
1736639820 | 0.0011706 | 0 | 0.00 | 0.0011706 | 0.0011706 | 0.0011706 | 0 |
1736553420 | 0.0011706 | -1.0E-6 | -0.09 | 0.0011719 | 0.0011811 | 0.0011706 | 0 |
1736467020 | 0.0011721 | 1.0E-6 | 0.09 | 0.001171 | 0.0011739 | 0.0011697 | 0 |
1736380620 | 0.001171 | 1.0E-6 | 0.09 | 0.0011695 | 0.0011737 | 0.0011685 | 0 |
1736294220 | 0.0011695 | 5.0E-6 | 0.43 | 0.0011639 | 0.0011701 | 0.0011608 | 0 |
1736207820 | 0.001164 | -5.0E-6 | -0.43 | 0.0011692 | 0.0011708 | 0.0011588 | 0 |
1736121420 | 0.0011691 | 1.0E-6 | 0.09 | 0.0011681 | 0.0011702 | 0.0011666 | 0 |
1736035020 | 0.0011681 | -3.0E-6 | -0.26 | 0.0011681 | 0.0011708 | 0.0011681 | 0 |
1735948620 | 0.0011708 | -2.0E-6 | -0.17 | 0.0011727 | 0.0011725 | 0.0011673 | 0 |
1735862220 | 0.0011728 | 4.0E-6 | 0.34 | 0.0011685 | 0.0011751 | 0.0011623 | 0 |
1735775820 | 0.0011686 | 5.0E-6 | 0.43 | 0.0011661 | 0.0011686 | 0.0011646 | 0 |
1735689420 | 0.0011637 | 0 | 0.00 | 0.0011637 | 0.0011637 | 0.0011637 | 0 |
1735603020 | 0.0011637 | 2.0E-6 | 0.17 | 0.0011615 | 0.0011691 | 0.0011609 | 0 |
1735516620 | 0.0011616 | -4.0E-7 | -0.03 | 0.001162 | 0.0011624 | 0.0011601 | 0 |
1735430220 | 0.001162 | -1.0E-6 | -0.09 | 0.001162 | 0.0011631 | 0.001162 | 0 |
1735343760 | 0.0011631 | 6.0E-6 | 0.52 | 0.0011572 | 0.0011634 | 0.001158 | 0 |
1735257420 | 0.0011572 | -8.0E-7 | -0.07 | 0.0011581 | 0.0011601 | 0.0011557 | 0 |
1735171020 | 0.001158 | -4.0E-6 | -0.34 | 0.0011618 | 0.0011666 | 0.0011485 | 0 |
1735084620 | 0.001162 | 6.0E-6 | 0.52 | 0.0011565 | 0.001162 | 0.0011565 | 0 |
1734998220 | 0.0011563 | 7.0E-6 | 0.61 | 0.0011489 | 0.0011587 | 0.0011492 | 0 |
1734911820 | 0.001149 | -1.0E-6 | -0.09 | 0.0011532 | 0.0011532 | 0.0011466 | 0 |
1734825420 | 0.0011504 | 2.0E-6 | 0.17 | 0.0011473 | 0.0011504 | 0.0011473 | 0 |
1734739020 | 0.0011481 | -9.0E-6 | -0.78 | 0.001157 | 0.0011569 | 0.0011469 | 0 |
1734652620 | 0.001157 | -3.0E-6 | -0.26 | 0.0011601 | 0.0011696 | 0.0011518 | 0 |
1734566220 | 0.0011603 | 1.2E-5 | 1.04 | 0.0011486 | 0.0011624 | 0.0011466 | 0 |
1734479820 | 0.0011486 | -1.0E-6 | -0.09 | 0.0011497 | 0.0011555 | 0.0011471 | 0 |
1734393420 | 0.00115 | 1.0E-6 | 0.09 | 0.0011467 | 0.0011513 | 0.0011444 | 0 |
1734307020 | 0.0011486 | 0 | 0.00 | 0.0011486 | 0.0011486 | 0.0011486 | 0 |
1734220620 | 0.0011486 | 0 | 0.00 | 0.0011486 | 0.0011486 | 0.0011486 | 0 |
1734134220 | 0.0011486 | 2.0E-6 | 0.17 | 0.0011472 | 0.0011513 | 0.0011463 | 0 |
1734047820 | 0.001147 | 1.1E-5 | 0.97 | 0.0011361 | 0.0011486 | 0.0011337 | 0 |
1733961420 | 0.0011361 | 7.0E-7 | 0.06 | 0.0011354 | 0.001139 | 0.0011333 | 0 |
1733875020 | 0.0011354 | 5.0E-6 | 0.44 | 0.0011301 | 0.0011364 | 0.0011278 | 0 |
1733788620 | 0.0011301 | 8.0E-7 | 0.07 | 0.0011293 | 0.0011323 | 0.0011264 | 0 |
1733702220 | 0.0011293 | -1.0E-7 | -0.01 | 0.0011285 | 0.0011307 | 0.0011281 | 0 |
1733615820 | 0.0011294 | -2.0E-7 | -0.02 | 0.0011274 | 0.0011296 | 0.0011274 | 0 |
1733529420 | 0.0011296 | 9.0E-7 | 0.08 | 0.0011287 | 0.001131 | 0.0011228 | 0 |
1733443020 | 0.0011287 | -6.0E-6 | -0.53 | 0.0011352 | 0.0011377 | 0.0011278 | 0 |
1733356620 | 0.0011352 | -4.0E-6 | -0.35 | 0.001139 | 0.001141 | 0.0011335 | 0 |
1733270220 | 0.0011389 | -1.0E-7 | -0.01 | 0.001139 | 0.0011424 | 0.0011341 | 0 |
1733183820 | 0.001139 | 5.0E-6 | 0.44 | 0.0011335 | 0.0011427 | 0.0011352 | 0 |
1733097420 | 0.0011336 | 1.0E-6 | 0.09 | 0.0011324 | 0.0011344 | 0.0011308 | 0 |
1733011020 | 0.0011324 | -5.0E-7 | -0.04 | 0.0011324 | 0.0011329 | 0.0011323 | 0 |
1732924620 | 0.0011329 | -6.0E-7 | -0.05 | 0.0011336 | 0.0011348 | 0.00113 | 0 |
1732838220 | 0.0011335 | -4.0E-7 | -0.04 | 0.0011338 | 0.0011372 | 0.0011332 | 0 |
1732751820 | 0.0011339 | -5.0E-6 | -0.44 | 0.0011385 | 0.0011388 | 0.0011303 | 0 |
1732665420 | 0.0011387 | -2.0E-6 | -0.18 | 0.0011418 | 0.0011421 | 0.0011359 | 0 |
1732579020 | 0.0011407 | -9.0E-6 | -0.78 | 0.0011442 | 0.0011461 | 0.0011369 | 0 |
1732492620 | 0.0011493 | 0 | 0.00 | 0.0011493 | 0.0011493 | 0.0011493 | 0 |
1732406220 | 0.0011493 | 0 | 0.00 | 0.0011493 | 0.0011493 | 0.0011493 | 0 |
1732319820 | 0.0011493 | 1.0E-5 | 0.88 | 0.0011394 | 0.0011509 | 0.0011371 | 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