
Japanese Yen vs Swiss Franc (JPYCHF)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.41E-5 | -1.14073177677 | 0.0056192 | 0.0056558 | 0.0055285 | 0 | 0 | FX |
4 | -0.0001839 | -3.20439100889 | 0.005739 | 0.0057445 | 0.0055285 | 0 | 0 | FX |
12 | -0.0003467 | -5.87447897252 | 0.0059018 | 0.0059496 | 0.0055285 | 0 | 0 | FX |
26 | -0.0001799 | -3.1368788143 | 0.005735 | 0.0060914 | 0.0055285 | 0 | 0 | FX |
52 | -3.82E-5 | -0.682959969964 | 0.0055933 | 0.0060914 | 0.0055285 | 0 | 0 | FX |
156 | -0.0015385 | -21.6885643397 | 0.0070936 | 23.92822 | 0.0055285 | 0 | 0 | FX |
260 | -0.0033042 | -37.2964003928 | 0.0088593 | 23.92822 | 0.0055285 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1750809420 | 0.0055547 | -1.4E-5 | -0.25 | 0.0055702 | 0.0055981 | 0.0055505 | 0 |
1750723020 | 0.005569 | -2.4E-5 | -0.43 | 0.0055934 | 0.005575 | 0.0055285 | 0 |
1750636620 | 0.0055928 | -1.1E-5 | -0.20 | 0.0056034 | 0.0056091 | 0.0055694 | 0 |
1750550220 | 0.0056034 | 0 | 0.00 | 0.0056034 | 0.0056034 | 0.0056034 | 0 |
1750463820 | 0.0056034 | -1.9E-5 | -0.34 | 0.0056214 | 0.005622 | 0.0055919 | 0 |
1750377420 | 0.0056219 | -3.0E-5 | -0.53 | 0.0056514 | 0.0056553 | 0.005608 | 0 |
1750291020 | 0.0056515 | 3.2E-5 | 0.57 | 0.0056192 | 0.0056558 | 0.0056259 | 0 |
1750204620 | 0.0056196 | -4.0E-6 | -0.07 | 0.005623 | 0.005631 | 0.0056054 | 0 |
1750118220 | 0.0056232 | -7.0E-6 | -0.12 | 0.0056155 | 0.0056372 | 0.005615 | 0 |
1750031820 | 0.0056299 | 0 | 0.00 | 0.0056299 | 0.0056299 | 0.0056299 | 0 |
1749945420 | 0.0056299 | 0 | 0.00 | 0.0056299 | 0.0056299 | 0.0056299 | 0 |
1749859020 | 0.0056299 | -2.1E-5 | -0.37 | 0.0056453 | 0.0056521 | 0.005624 | 0 |
1749772620 | 0.005651 | -2.6E-5 | -0.46 | 0.0056772 | 0.0056862 | 0.005641 | 0 |
1749686220 | 0.0056769 | 1.0E-6 | 0.02 | 0.0056759 | 0.0056838 | 0.0056542 | 0 |
1749599820 | 0.0056756 | -6.0E-6 | -0.11 | 0.0056815 | 0.00569 | 0.0056663 | 0 |
1749513420 | 0.0056818 | 5.0E-6 | 0.09 | 0.0056767 | 0.005696 | 0.0056764 | 0 |
1749427020 | 0.0056766 | -3.0E-6 | -0.05 | 0.005677 | 0.0056814 | 0.0056699 | 0 |
1749340620 | 0.0056797 | 0 | 0.00 | 0.0056797 | 0.0056797 | 0.0056797 | 0 |
1749254220 | 0.0056797 | -2.8E-5 | -0.49 | 0.0057076 | 0.005708 | 0.0056709 | 0 |
1749167820 | 0.0057078 | -2.4E-5 | -0.42 | 0.0057322 | 0.0057324 | 0.005701 | 0 |
1749081420 | 0.0057313 | 1.0E-5 | 0.17 | 0.0057219 | 0.005742 | 0.0057031 | 0 |
1748995020 | 0.0057215 | -7.0E-6 | -0.12 | 0.0057289 | 0.005743 | 0.0057159 | 0 |
1748908620 | 0.0057282 | 1.0E-5 | 0.17 | 0.0057184 | 0.0057369 | 0.0057106 | 0 |
1748822220 | 0.0057179 | 6.0E-6 | 0.11 | 0.005712 | 0.0057278 | 0.0057061 | 0 |
1748735820 | 0.005712 | 0 | 0.00 | 0.005712 | 0.005712 | 0.005712 | 0 |
1748649420 | 0.005712 | -6.0E-6 | -0.10 | 0.0057183 | 0.0057351 | 0.0056904 | 0 |
1748563020 | 0.0057176 | 2.0E-6 | 0.03 | 0.0057144 | 0.0057183 | 0.0057 | 0 |
1748476620 | 0.0057151 | -2.3E-5 | -0.40 | 0.005739 | 0.0057444 | 0.0057 | 0 |
1748390220 | 0.0057377 | -1.4E-5 | -0.24 | 0.0057517 | 0.0057609 | 0.0057191 | 0 |
1748303820 | 0.0057517 | -5.0E-6 | -0.09 | 0.0057582 | 0.0057631 | 0.0057406 | 0 |
1748217420 | 0.0057571 | -5.0E-6 | -0.09 | 0.005762 | 0.0057729 | 0.0057476 | 0 |
1748131020 | 0.005762 | 0 | 0.00 | 0.005762 | 0.005762 | 0.005762 | 0 |
1748044620 | 0.005762 | 4.0E-6 | 0.07 | 0.0057586 | 0.0057771 | 0.0057532 | 0 |
1747958220 | 0.0057585 | 1.9E-5 | 0.33 | 0.0057408 | 0.0057733 | 0.0057472 | 0 |
1747871820 | 0.0057397 | 1.1E-5 | 0.19 | 0.005729 | 0.0057529 | 0.005718 | 0 |
1747785420 | 0.0057284 | -3.4E-5 | -0.59 | 0.0057604 | 0.005777 | 0.0057239 | 0 |
1747699020 | 0.005762 | 1.2E-5 | 0.21 | 0.0057514 | 0.005765 | 0.0057401 | 0 |
1747612620 | 0.00575 | -1.0E-6 | -0.02 | 0.0057514 | 0.0057662 | 0.005743 | 0 |
1747526220 | 0.0057514 | 0 | 0.00 | 0.0057514 | 0.0057514 | 0.0057514 | 0 |
1747439820 | 0.0057514 | 1.8E-5 | 0.31 | 0.0057346 | 0.0057596 | 0.0057345 | 0 |
1747353420 | 0.0057339 | -3.0E-6 | -0.05 | 0.0057371 | 0.0057571 | 0.0057279 | 0 |
1747267020 | 0.0057371 | 4.7E-5 | 0.83 | 0.00569 | 0.005746 | 0.0056997 | 0 |
1747180620 | 0.0056905 | -7.0E-6 | -0.12 | 0.0056991 | 0.005709 | 0.0056758 | 0 |
1747094220 | 0.0056976 | -2.1E-5 | -0.37 | 0.0057167 | 0.0057224 | 0.0056828 | 0 |
1747007820 | 0.0057184 | 0 | 0.00 | 0.0057184 | 0.0057184 | 0.0057184 | 0 |
1746921420 | 0.0057184 | 0 | 0.00 | 0.0057184 | 0.0057184 | 0.0057184 | 0 |
1746835020 | 0.0057184 | 2.2E-5 | 0.39 | 0.0056984 | 0.00573 | 0.0057083 | 0 |
1746748620 | 0.005696 | -3.2E-5 | -0.56 | 0.0057283 | 0.0057389 | 0.0056921 | 0 |
1746662220 | 0.0057284 | -4.5E-5 | -0.78 | 0.0057736 | 0.00577 | 0.005714 | 0 |
1746575820 | 0.0057734 | 5.1E-5 | 0.89 | 0.0057214 | 0.0057848 | 0.0057193 | 0 |
1746489420 | 0.0057222 | 2.4E-5 | 0.42 | 0.0056983 | 0.0057327 | 0.005706 | 0 |
1746403020 | 0.0056986 | -4.0E-6 | -0.07 | 0.0057029 | 0.0057191 | 0.0056858 | 0 |
1746316620 | 0.0057029 | 0 | 0.00 | 0.0057029 | 0.0057029 | 0.0057029 | 0 |
1746230220 | 0.0057029 | 3.0E-6 | 0.05 | 0.0057014 | 0.00573 | 0.0056758 | 0 |
1746143820 | 0.0056996 | -7.6E-5 | -1.32 | 0.0057757 | 0.0057548 | 0.0056941 | 0 |
1746057420 | 0.0057757 | -1.1E-5 | -0.19 | 0.005788 | 0.0057869 | 0.0057567 | 0 |
1745971020 | 0.0057869 | 1.0E-5 | 0.17 | 0.0057771 | 0.0057999 | 0.005772 | 0 |
1745884620 | 0.0057766 | 1.7E-5 | 0.30 | 0.0057599 | 0.0057945 | 0.005762 | 0 |
1745798220 | 0.00576 | -4.0E-6 | -0.07 | 0.005763 | 0.005784 | 0.0057563 | 0 |
1745711820 | 0.005764 | 0 | 0.00 | 0.005764 | 0.005764 | 0.005764 | 0 |
1745625420 | 0.005764 | -3.6E-5 | -0.62 | 0.0058005 | 0.0058011 | 0.0057524 | 0 |
1745539020 | 0.0058003 | 6.0E-6 | 0.10 | 0.0057942 | 0.005807 | 0.005785 | 0 |
1745452620 | 0.0057941 | 4.0E-6 | 0.07 | 0.0057904 | 0.0058075 | 0.0057805 | 0 |
1745366220 | 0.0057902 | 4.7E-5 | 0.82 | 0.0057441 | 0.0057942 | 0.0057595 | 0 |
1745279820 | 0.0057432 | 3.0E-6 | 0.05 | 0.0057396 | 0.005752 | 0.005714 | 0 |
1745193420 | 0.0057401 | -9.0E-6 | -0.16 | 0.0057491 | 0.0057701 | 0.005736 | 0 |
1745107020 | 0.0057495 | 1.4E-5 | 0.24 | 0.0057495 | 0.0057495 | 0.0057495 | 0 |
1745020620 | 0.0057354 | 0 | 0.00 | 0.0057354 | 0.0057354 | 0.0057354 | 0 |
1744934220 | 0.0057354 | 0 | 0.00 | 0.0057354 | 0.0057354 | 0.0057354 | 0 |
1744847820 | 0.0057354 | 2.0E-6 | 0.03 | 0.0057312 | 0.0057432 | 0.0057095 | 0 |
1744761420 | 0.005733 | 3.5E-5 | 0.61 | 0.0057 | 0.0057539 | 0.0056876 | 0 |
1744675020 | 0.005698 | 1.4E-5 | 0.25 | 0.005693 | 0.0057435 | 0.0056808 | 0 |
1744588620 | 0.0056844 | 0 | 0.00 | 0.0056844 | 0.0056844 | 0.0056844 | 0 |
1744502220 | 0.0056844 | 0 | 0.00 | 0.0056844 | 0.0056844 | 0.0056844 | 0 |
1744415820 | 0.0056844 | -2.4E-5 | -0.42 | 0.0057103 | 0.0057472 | 0.0056662 | 0 |
1744329420 | 0.0057079 | -9.7E-5 | -1.67 | 0.0058037 | 0.0058319 | 0.0056942 | 0 |
1744243020 | 0.0058044 | 6.0E-6 | 0.10 | 0.0058002 | 0.005838 | 0.0057771 | 0 |
1744156620 | 0.0057985 | -1.9E-5 | -0.33 | 0.0058194 | 0.0058441 | 0.0057853 | 0 |
1744070220 | 0.0058177 | -3.9E-5 | -0.67 | 0.0058569 | 0.005865 | 0.0057864 | 0 |
1743983820 | 0.0058564 | 2.0E-6 | 0.03 | 0.0058546 | 0.0059102 | 0.0058492 | 0 |
1743897420 | 0.0058546 | 0 | 0.00 | 0.0058546 | 0.0058546 | 0.0058546 | 0 |
1743810960 | 0.0058546 | -2.1E-5 | -0.36 | 0.0058754 | 0.0058937 | 0.0058325 | 0 |
1743724620 | 0.0058759 | -5.4E-5 | -0.91 | 0.0059303 | 0.0059496 | 0.00587 | 0 |
1743638220 | 0.0059301 | 3.0E-5 | 0.51 | 0.0059017 | 0.0059457 | 0.0058587 | 0 |
1743551820 | 0.0058998 | 4.0E-6 | 0.07 | 0.0058954 | 0.0059203 | 0.0058896 | 0 |
1743465420 | 0.0058957 | 7.0E-6 | 0.12 | 0.0058877 | 0.0059188 | 0.005889 | 0 |
1743379020 | 0.0058892 | -7.0E-6 | -0.12 | 0.0058964 | 0.005899 | 0.0058623 | 0 |
1743292620 | 0.0058964 | 0 | 0.00 | 0.0058964 | 0.0058964 | 0.0058964 | 0 |
1743206220 | 0.0058964 | 5.3E-5 | 0.91 | 0.0058437 | 0.0059194 | 0.005847 | 0 |
1743119820 | 0.0058439 | -3.2E-5 | -0.54 | 0.0058772 | 0.005886 | 0.0058322 | 0 |
1743033420 | 0.0058761 | -1.0E-5 | -0.17 | 0.0058865 | 0.0058994 | 0.005864 | 0 |
1742947020 | 0.0058864 | 3.2E-5 | 0.55 | 0.005855 | 0.0058958 | 0.005862 | 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