Hot Features
プレミアム
Japanese Yen vs Swiss Franc (JPYCHF)
FX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -2.77E-5 | -0.55584540675 | 0.0049834 | 0.004992 | 0.0049477 | 0 | 0 | FX |
| 4 | 1.79E-5 | 0.362509619669 | 0.0049378 | 0.004992 | 0.0048969 | 0 | 0 | FX |
| 12 | -7.7E-6 | -0.155135592537 | 0.0049634 | 0.0050572 | 0.0048912 | 0 | 0 | FX |
| 26 | -0.00018 | -3.50487762136 | 0.0051357 | 0.0051493 | 0.0048912 | 0 | 0 | FX |
| 52 | -0.0006598 | -11.7496215831 | 0.0056155 | 0.0056558 | 0.0048912 | 0 | 0 | FX |
| 156 | -0.0014023 | -22.0556778861 | 0.006358 | 6.1464735 | 0.0048912 | 0 | 0 | FX |
| 260 | -0.0032072 | -39.2899582256 | 0.0081629 | 6.1464735 | 0.0048912 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781567820 | 0.0049582 | -5.0E-6 | -0.10 | 0.0049635 | 0.004963 | 0.0049473 | 0 |
| 1781481420 | 0.004963 | -1.6E-5 | -0.32 | 0.0049788 | 0.00498 | 0.0049617 | 0 |
| 1781395020 | 0.0049788 | 0 | 0.00 | 0.0049788 | 0.0049788 | 0.0049788 | 0 |
| 1781308620 | 0.0049788 | 1.4E-5 | 0.28 | 0.004965 | 0.0049795 | 0.0049645 | 0 |
| 1781222220 | 0.0049649 | -1.9E-5 | -0.38 | 0.0049831 | 0.004992 | 0.0049637 | 0 |
| 1781135820 | 0.0049837 | 2.0E-7 | 0.00 | 0.0049833 | 0.004987 | 0.004967 | 0 |
| 1781049420 | 0.0049835 | 6.0E-7 | 0.01 | 0.0049834 | 0.004984 | 0.0049632 | 0 |
| 1780963020 | 0.0049829 | 1.5E-5 | 0.30 | 0.004968 | 0.0049918 | 0.004966 | 0 |
| 1780876620 | 0.0049675 | -2.0E-6 | -0.04 | 0.0049699 | 0.0049752 | 0.0049588 | 0 |
| 1780790220 | 0.0049699 | 0 | 0.00 | 0.0049699 | 0.0049699 | 0.0049699 | 0 |
| 1780703820 | 0.0049699 | 3.7E-5 | 0.75 | 0.0049328 | 0.0049747 | 0.0049219 | 0 |
| 1780617420 | 0.004933 | -1.4E-5 | -0.28 | 0.004946 | 0.0049544 | 0.0049234 | 0 |
| 1780531020 | 0.0049465 | 1.9E-5 | 0.39 | 0.0049281 | 0.004955 | 0.004928 | 0 |
| 1780444620 | 0.0049277 | 2.0E-6 | 0.04 | 0.0049254 | 0.004929 | 0.0049113 | 0 |
| 1780358220 | 0.0049257 | 1.9E-5 | 0.39 | 0.004906 | 0.0049371 | 0.0049045 | 0 |
| 1780271820 | 0.0049062 | 4.0E-7 | 0.01 | 0.0049058 | 0.0049116 | 0.0048994 | 0 |
| 1780185420 | 0.0049058 | 0 | 0.00 | 0.0049058 | 0.0049058 | 0.0049058 | 0 |
| 1780099020 | 0.0049058 | -1.6E-5 | -0.33 | 0.0049213 | 0.0049268 | 0.0048968 | 0 |
| 1780012620 | 0.004922 | -1.5E-5 | -0.30 | 0.0049376 | 0.0049553 | 0.0049171 | 0 |
| 1779926220 | 0.0049374 | 7.0E-6 | 0.14 | 0.0049306 | 0.0049399 | 0.0049222 | 0 |
| 1779839820 | 0.00493 | 3.0E-6 | 0.06 | 0.0049274 | 0.0049357 | 0.0049248 | 0 |
| 1779753420 | 0.004927 | 6.0E-6 | 0.12 | 0.0049217 | 0.004937 | 0.0049143 | 0 |
| 1779667020 | 0.0049208 | -1.2E-5 | -0.24 | 0.0049326 | 0.0049414 | 0.0049198 | 0 |
| 1779580620 | 0.0049326 | 0 | 0.00 | 0.0049326 | 0.0049326 | 0.0049326 | 0 |
| 1779494220 | 0.0049326 | -1.4E-5 | -0.28 | 0.0049464 | 0.0049496 | 0.004925 | 0 |
| 1779407820 | 0.0049466 | -7.0E-6 | -0.14 | 0.0049539 | 0.0049625 | 0.004943 | 0 |
| 1779321420 | 0.004954 | -6.0E-6 | -0.12 | 0.0049598 | 0.0049734 | 0.0049481 | 0 |
| 1779235020 | 0.0049598 | 2.2E-5 | 0.45 | 0.0049378 | 0.0049726 | 0.0049368 | 0 |
| 1779148620 | 0.0049379 | -1.8E-5 | -0.36 | 0.0049562 | 0.0049524 | 0.0049336 | 0 |
| 1779062220 | 0.004956 | -5.0E-6 | -0.10 | 0.004961 | 0.0049621 | 0.0049534 | 0 |
| 1778975820 | 0.004961 | 0 | 0.00 | 0.004961 | 0.004961 | 0.004961 | 0 |
| 1778889420 | 0.004961 | 9.0E-6 | 0.18 | 0.0049515 | 0.0049635 | 0.0049501 | 0 |
| 1778803020 | 0.0049522 | 3.0E-7 | 0.01 | 0.0049519 | 0.0049692 | 0.0049432 | 0 |
| 1778716620 | 0.0049519 | 7.0E-7 | 0.01 | 0.0049518 | 0.0049631 | 0.0049465 | 0 |
| 1778630220 | 0.0049512 | 2.0E-6 | 0.04 | 0.0049496 | 0.0049678 | 0.0049428 | 0 |
| 1778543820 | 0.0049492 | -9.0E-6 | -0.18 | 0.0049582 | 0.004962 | 0.0049455 | 0 |
| 1778457420 | 0.004958 | 2.0E-7 | 0.00 | 0.0049578 | 0.0049769 | 0.0049548 | 0 |
| 1778370960 | 0.0049578 | 0 | 0.00 | 0.0049578 | 0.0049578 | 0.0049578 | 0 |
| 1778284620 | 0.0049578 | -1.9E-5 | -0.38 | 0.0049755 | 0.0049777 | 0.0049517 | 0 |
| 1778198220 | 0.0049763 | -4.0E-7 | -0.01 | 0.0049763 | 0.0049847 | 0.0049657 | 0 |
| 1778111820 | 0.0049767 | 2.1E-5 | 0.42 | 0.004956 | 0.0050249 | 0.0049518 | 0 |
| 1778025420 | 0.0049553 | -3.2E-5 | -0.64 | 0.0049869 | 0.0049904 | 0.004954 | 0 |
| 1777939020 | 0.0049869 | 8.0E-6 | 0.16 | 0.004978 | 0.0050021 | 0.004976 | 0 |
| 1777852620 | 0.0049791 | 4.0E-6 | 0.08 | 0.0049749 | 0.0049837 | 0.0049749 | 0 |
| 1777766220 | 0.0049749 | 0 | 0.00 | 0.0049749 | 0.0049749 | 0.0049749 | 0 |
| 1777679820 | 0.0049749 | -2.0E-6 | -0.04 | 0.0049776 | 0.0050155 | 0.0049691 | 0 |
| 1777593420 | 0.0049767 | 4.2E-5 | 0.85 | 0.0049347 | 0.0050442 | 0.0049236 | 0 |
| 1777507020 | 0.0049343 | -1.1E-5 | -0.22 | 0.0049461 | 0.686765 | 0.0049246 | 0 |
| 1777420620 | 0.0049456 | 1.9E-5 | 0.39 | 0.0049267 | 0.0049563 | 0.004938 | 0 |
| 1777334220 | 0.0049265 | -1.0E-6 | -0.02 | 0.0049278 | 0.0049321 | 0.0049184 | 0 |
| 1777247820 | 0.0049276 | -1.0E-6 | -0.02 | 0.0049287 | 0.0049328 | 0.004922 | 0 |
| 1777161420 | 0.0049287 | 0 | 0.00 | 0.0049287 | 0.0049287 | 0.0049287 | 0 |
| 1777075020 | 0.0049287 | 7.0E-6 | 0.14 | 0.0049219 | 0.0049342 | 0.0049208 | 0 |
| 1776988620 | 0.0049216 | 2.0E-7 | 0.00 | 0.0049212 | 0.0049296 | 0.0049093 | 0 |
| 1776902220 | 0.0049214 | 2.4E-5 | 0.49 | 0.0048976 | 0.004924 | 0.0048934 | 0 |
| 1776815820 | 0.0048973 | -4.0E-6 | -0.08 | 0.0049014 | 0.0049074 | 0.004891 | 0 |
| 1776729420 | 0.0049011 | -2.4E-5 | -0.49 | 0.0049241 | 0.0049295 | 0.0048979 | 0 |
| 1776642960 | 0.004925 | 0 | 0.00 | 0.004925 | 0.004925 | 0.004925 | 0 |
| 1776556560 | 0.004925 | -1.0E-6 | -0.02 | 0.004926 | 0.004926 | 0.004925 | 0 |
| 1776470220 | 0.004926 | 6.0E-6 | 0.12 | 0.0049197 | 0.0049862 | 0.00491 | 0 |
| 1776383820 | 0.00492 | 0 | 0.00 | 0.0049197 | 0.0049312 | 0.0049156 | 0 |
| 1776297420 | 0.00492 | 3.0E-6 | 0.06 | 0.0049177 | 0.0049259 | 0.0049109 | 0 |
| 1776211020 | 0.0049173 | -2.0E-6 | -0.04 | 0.0049187 | 0.0049252 | 0.0049046 | 0 |
| 1776124620 | 0.004919 | -4.5E-5 | -0.91 | 0.0049639 | 0.0049626 | 0.0049116 | 0 |
| 1776038220 | 0.0049644 | 6.0E-6 | 0.12 | 0.004958 | 0.0049652 | 0.0049451 | 0 |
| 1775951820 | 0.004958 | 0 | 0.00 | 0.004958 | 0.004958 | 0.004958 | 0 |
| 1775865420 | 0.004958 | -1.3E-5 | -0.26 | 0.0049713 | 0.0049715 | 0.0049366 | 0 |
| 1775779020 | 0.0049707 | -1.8E-5 | -0.36 | 0.0049881 | 0.004987 | 0.0049585 | 0 |
| 1775692620 | 0.0049883 | 8.0E-6 | 0.16 | 0.0049815 | 0.0049959 | 0.0049751 | 0 |
| 1775606220 | 0.0049798 | -1.8E-5 | -0.36 | 0.004998 | 0.0050103 | 0.004979 | 0 |
| 1775519820 | 0.004998 | -1.7E-5 | -0.34 | 0.0050143 | 0.005019 | 0.004994 | 0 |
| 1775433420 | 0.0050147 | -2.0E-6 | -0.04 | 0.0050171 | 0.0050219 | 0.0050042 | 0 |
| 1775347020 | 0.0050171 | 0 | 0.00 | 0.0050171 | 0.0050171 | 0.0050171 | 0 |
| 1775260620 | 0.0050171 | 9.0E-6 | 0.18 | 0.005008 | 0.005021 | 0.0049971 | 0 |
| 1775174220 | 0.0050082 | 4.0E-6 | 0.08 | 0.0050039 | 0.0050219 | 0.0050003 | 0 |
| 1775087820 | 0.005004 | -2.8E-5 | -0.56 | 0.0050321 | 0.0050261 | 0.0049921 | 0 |
| 1775001420 | 0.0050316 | 2.7E-5 | 0.54 | 0.005005 | 0.0050572 | 0.004999 | 0 |
| 1774915020 | 0.0050047 | 2.4E-5 | 0.48 | 0.004992 | 0.0050214 | 0.004994 | 0 |
| 1774828620 | 0.004981 | 0 | 0.00 | 0.004981 | 0.004981 | 0.004981 | 0 |
| 1774742220 | 0.004981 | 0 | 0.00 | 0.004981 | 0.004981 | 0.004981 | 0 |
| 1774655820 | 0.004981 | 5.0E-6 | 0.10 | 0.0049756 | 0.004994 | 0.0049674 | 0 |
| 1774569420 | 0.0049762 | 1.0E-5 | 0.20 | 0.0049659 | 0.0049829 | 0.0049617 | 0 |
| 1774483020 | 0.0049664 | 7.0E-7 | 0.01 | 0.0049656 | 0.0049789 | 0.0049614 | 0 |
| 1774396620 | 0.0049657 | 2.0E-6 | 0.04 | 0.0049634 | 0.0049854 | 0.0049555 | 0 |
| 1774310220 | 0.0049637 | 1.6E-5 | 0.32 | 0.0049495 | 0.0049856 | 0.0049411 | 0 |
| 1774223820 | 0.004948 | -1.2E-5 | -0.24 | 0.00496 | 0.00496 | 0.0049377 | 0 |
| 1774137420 | 0.00496 | 0 | 0.00 | 0.00496 | 0.00496 | 0.00496 | 0 |
| 1774051020 | 0.00496 | -3.5E-5 | -0.70 | 0.0049961 | 0.0049864 | 0.0049452 | 0 |
| 1773964620 | 0.0049952 | 3.5E-5 | 0.71 | 0.0049597 | 0.0050131 | 0.0049576 | 0 |
| 1773878220 | 0.0049599 | 2.1E-5 | 0.43 | 0.0049391 | 0.004967 | 0.0049358 | 0 |
| 1773791820 | 0.0049388 | -1.4E-5 | -0.28 | 0.0049529 | 0.0049555 | 0.0049309 | 0 |
| 1773705420 | 0.0049531 | 2.0E-6 | 0.04 | 0.0049515 | 0.0049724 | 0.0049436 | 0 |
| 1773619020 | 0.0049512 | -2.5E-5 | -0.50 | 0.0049766 | 0.0049766 | 0.0049485 | 0 |
| 1773532620 | 0.0049766 | 0 | 0.00 | 0.0049766 | 0.0049766 | 0.0049766 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
