Russian Ruble vs Swiss Franc (RUBCHF)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.47E-5 | 0.517510853835 | 0.0086375 | 0.0088375 | 0.0084686 | 0 | 0 | FX |
4 | 9.52E-5 | 1.10865261442 | 0.008587 | 0.0089533 | 0.0078027 | 0 | 0 | FX |
12 | -0.0002464 | -2.75967116905 | 0.0089286 | 0.0092214 | 0.0078027 | 0 | 0 | FX |
26 | -0.0014541 | -14.3454712272 | 0.0101363 | 0.0106205 | 0.0078027 | 0 | 0 | FX |
52 | -0.0005313 | -5.76653823194 | 0.0092135 | 0.0106877 | 0.0001928 | 0 | 0 | FX |
156 | -0.0038032 | -30.4611786567 | 0.0124854 | 54.952 | 3.0E-6 | 0 | 0 | FX |
260 | -0.0071 | -44.9873908581 | 0.0157822 | 54.952 | 3.0E-6 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734911820 | 0.0086876 | 5.0E-6 | 0.06 | 0.008683 | 0.0087008 | 0.0086762 | 0 |
1734825420 | 0.008683 | 3.0E-6 | 0.03 | 0.0086799 | 0.008683 | 0.0086769 | 0 |
1734739020 | 0.0086799 | -6.0E-6 | -0.07 | 0.0086859 | 0.0087686 | 0.0085676 | 0 |
1734652620 | 0.0086862 | 7.1E-5 | 0.82 | 0.0086139 | 0.0087266 | 0.0085745 | 0 |
1734566220 | 0.0086152 | 8.2E-5 | 0.96 | 0.0085332 | 0.0087423 | 0.0084686 | 0 |
1734479820 | 0.0085327 | -9.7E-5 | -1.12 | 0.0086296 | 0.0088375 | 0.0085219 | 0 |
1734393420 | 0.0086299 | 8.4E-5 | 0.98 | 0.0086375 | 0.0086995 | 0.0085113 | 0 |
1734307020 | 0.0085457 | 0 | 0.00 | 0.0085457 | 0.0085457 | 0.0085457 | 0 |
1734220620 | 0.0085457 | 0 | 0.00 | 0.0085457 | 0.0085457 | 0.0085457 | 0 |
1734134220 | 0.0085457 | 4.8E-5 | 0.56 | 0.0084956 | 0.008651 | 0.0084962 | 0 |
1734047820 | 0.0084973 | 0.0001252 | 1.50 | 0.0083725 | 0.0086088 | 0.008347 | 0 |
1733961420 | 0.0083721 | -0.000195 | -2.28 | 0.0085661 | 0.0086589 | 0.0081359 | 0 |
1733875020 | 0.0085676 | -0.000219 | -2.49 | 0.0087864 | 0.0088019 | 0.0085563 | 0 |
1733788620 | 0.0087867 | -9.7E-5 | -1.09 | 0.0088835 | 0.0089062 | 0.0087008 | 0 |
1733702220 | 0.0088833 | 9.2E-5 | 1.05 | 0.0087914 | 0.0089533 | 0.0088728 | 0 |
1733615820 | 0.0087914 | 0 | 0.00 | 0.0087914 | 0.0089418 | 0.0087914 | 0 |
1733529420 | 0.0087914 | 9.4E-5 | 1.08 | 0.0086969 | 0.0088857 | 0.0086741 | 0 |
1733443020 | 0.0086975 | 0.0002809 | 3.34 | 0.0084169 | 0.0088028 | 0.0084102 | 0 |
1733356620 | 0.0084166 | -2.5E-5 | -0.30 | 0.008442 | 0.0085317 | 0.0083652 | 0 |
1733270220 | 0.0084419 | 0.0001191 | 1.43 | 0.0083219 | 0.0084466 | 0.008245 | 0 |
1733183820 | 0.0083228 | 0.0001146 | 1.40 | 0.0082102 | 0.0083979 | 0.0081543 | 0 |
1733097420 | 0.0082082 | -6.6E-5 | -0.80 | 0.0082739 | 0.0082294 | 0.0082059 | 0 |
1733011020 | 0.0082739 | -3.0E-6 | -0.04 | 0.0082768 | 0.0082775 | 0.0082739 | 0 |
1732924620 | 0.0082768 | 0.0001061 | 1.30 | 0.0081703 | 0.0083303 | 0.0080293 | 0 |
1732838220 | 0.0081707 | -0.000214 | -2.55 | 0.0077978 | 0.008219 | 0.0078027 | 0 |
1732751820 | 0.0083845 | -1.7E-5 | -0.20 | 0.0083992 | 0.0083989 | 0.0083835 | 0 |
1732665420 | 0.0084014 | -0.000136 | -1.59 | 0.0085433 | 0.0085373 | 0.0082233 | 0 |
1732579020 | 0.0085375 | -3.0E-5 | -0.35 | 0.0085869 | 0.0086111 | 0.0084999 | 0 |
1732492620 | 0.008567 | 0 | 0.00 | 0.008567 | 0.008567 | 0.008567 | 0 |
1732406220 | 0.008567 | 0 | 0.00 | 0.008567 | 0.008567 | 0.008567 | 0 |
1732319820 | 0.008567 | -0.000188 | -2.15 | 0.0087546 | 0.0087601 | 0.0085503 | 0 |
1732233420 | 0.0087555 | -2.8E-5 | -0.32 | 0.0087846 | 0.0087961 | 0.0087102 | 0 |
1732147020 | 0.0087831 | 1.3E-5 | 0.15 | 0.0087715 | 0.0088689 | 0.0086385 | 0 |
1732060620 | 0.0087699 | -8.6E-5 | -0.97 | 0.0088546 | 0.0088665 | 0.0087179 | 0 |
1731974220 | 0.0088557 | -3.3E-5 | -0.37 | 0.0088876 | 0.0089023 | 0.0088278 | 0 |
1731887820 | 0.0088885 | -2.0E-6 | -0.02 | 0.0088907 | 0.0088907 | 0.0088671 | 0 |
1731801420 | 0.0088907 | 0 | 0.00 | 0.0088907 | 0.0088938 | 0.0088907 | 0 |
1731715020 | 0.0088907 | -5.3E-5 | -0.59 | 0.0089429 | 0.0089775 | 0.0088333 | 0 |
1731628620 | 0.0089432 | -5.0E-5 | -0.56 | 0.0089923 | 0.0090162 | 0.0088273 | 0 |
1731542220 | 0.0089931 | 1.4E-5 | 0.16 | 0.0089801 | 0.0090414 | 0.0089354 | 0 |
1731455820 | 0.0089791 | -0.000191 | -2.08 | 0.0091705 | 0.0091907 | 0.0089685 | 0 |
1731369420 | 0.0091703 | 0.0002307 | 2.58 | 0.0089398 | 0.0092214 | 0.0089189 | 0 |
1731283020 | 0.0089396 | -3.8E-5 | -0.42 | 0.008945 | 0.0089484 | 0.0089245 | 0 |
1731196620 | 0.0089776 | 0 | 0.00 | 0.0089776 | 0.0089776 | 0.0089776 | 0 |
1731110220 | 0.0089776 | 7.2E-5 | 0.81 | 0.0089052 | 0.0090107 | 0.0088849 | 0 |
1731023820 | 0.0089061 | -0.000101 | -1.12 | 0.0090073 | 0.0090256 | 0.008893 | 0 |
1730937420 | 0.0090071 | 0.0001881 | 2.13 | 0.0088184 | 0.0091115 | 0.0087879 | 0 |
1730851020 | 0.008819 | 9.0E-5 | 1.03 | 0.0087292 | 0.0088739 | 0.0086147 | 0 |
1730764620 | 0.0087292 | -0.00013 | -1.47 | 0.0088578 | 0.0088581 | 0.0086972 | 0 |
1730678220 | 0.008859 | 2.8E-5 | 0.32 | 0.0088307 | 0.0088671 | 0.0088132 | 0 |
1730591820 | 0.0088307 | -2.2E-5 | -0.25 | 0.0088524 | 0.008857 | 0.0088307 | 0 |
1730505420 | 0.0088524 | -1.6E-5 | -0.18 | 0.0088683 | 0.0089625 | 0.0088185 | 0 |
1730419020 | 0.0088688 | -6.0E-5 | -0.67 | 0.0089297 | 0.00893 | 0.0088637 | 0 |
1730332620 | 0.0089287 | 3.4E-5 | 0.38 | 0.008895 | 0.0089704 | 0.0088865 | 0 |
1730246220 | 0.0088948 | 9.0E-7 | 0.01 | 0.0088925 | 0.0090064 | 0.0088546 | 0 |
1730159820 | 0.0088939 | -3.6E-5 | -0.40 | 0.0089309 | 0.0089536 | 0.0088479 | 0 |
1730073420 | 0.0089303 | 1.2E-5 | 0.13 | 0.0089188 | 0.0089345 | 0.0089135 | 0 |
1729986960 | 0.0089188 | 0 | 0.00 | 0.0089188 | 0.0089189 | 0.0089188 | 0 |
1729900620 | 0.0089188 | -8.0E-5 | -0.89 | 0.0089972 | 0.009 | 0.0088898 | 0 |
1729814220 | 0.0089985 | -3.5E-5 | -0.39 | 0.0090325 | 0.0090765 | 0.008912 | 0 |
1729727820 | 0.0090332 | -7.0E-6 | -0.08 | 0.00904 | 0.00906 | 0.0089435 | 0 |
1729641420 | 0.0090401 | 9.8E-5 | 1.10 | 0.0089415 | 0.0090477 | 0.0089022 | 0 |
1729555020 | 0.0089418 | -7.9E-5 | -0.88 | 0.0090223 | 0.0090417 | 0.0088497 | 0 |
1729468620 | 0.009021 | -9.0E-6 | -0.10 | 0.0090296 | 0.0090296 | 0.0090115 | 0 |
1729382220 | 0.0090296 | -5.8E-5 | -0.64 | 0.0090872 | 0.0090896 | 0.0090273 | 0 |
1729295820 | 0.0090872 | 0.0001962 | 2.21 | 0.0088922 | 0.0090952 | 0.0088841 | 0 |
1729209420 | 0.008891 | 1.4E-5 | 0.16 | 0.0088762 | 0.0089529 | 0.0088443 | 0 |
1729123020 | 0.0088768 | 0.0001836 | 2.11 | 0.0088933 | 0.0089374 | 0.0088241 | 0 |
1729036620 | 0.0086932 | -0.000327 | -3.63 | 0.009021 | 0.009143 | 0.00869 | 0 |
1728950220 | 0.0090199 | 6.9E-5 | 0.77 | 0.0089493 | 0.0090406 | 0.008907 | 0 |
1728863820 | 0.0089514 | -8.0E-6 | -0.09 | 0.0089595 | 0.0089595 | 0.0089388 | 0 |
1728777420 | 0.0089595 | 0 | 0.00 | 0.0089595 | 0.0089595 | 0.0089595 | 0 |
1728691020 | 0.0089595 | 9.2E-5 | 1.04 | 0.0088681 | 0.0089609 | 0.0088384 | 0 |
1728604620 | 0.0088675 | 0.0002861 | 3.33 | 0.0088707 | 0.0088895 | 0.008774 | 0 |
1728518220 | 0.0085814 | -0.000281 | -3.17 | 0.0088624 | 0.0088933 | 0.0085768 | 0 |
1728431820 | 0.0088628 | -2.1E-5 | -0.24 | 0.0088832 | 0.0089047 | 0.0088398 | 0 |
1728345420 | 0.0088837 | -8.9E-5 | -0.99 | 0.0089723 | 0.008968 | 0.0088542 | 0 |
1728259020 | 0.0089723 | 3.0E-6 | 0.03 | 0.0089692 | 0.0089809 | 0.0089549 | 0 |
1728172620 | 0.0089692 | -6.4E-5 | -0.71 | 0.0090328 | 0.0090384 | 0.0089692 | 0 |
1728086220 | 0.0090328 | 1.9E-5 | 0.21 | 0.0090149 | 0.009067 | 0.0089148 | 0 |
1727999820 | 0.0090134 | 0.0001272 | 1.43 | 0.0088857 | 0.0090192 | 0.0088797 | 0 |
1727913420 | 0.0088862 | 5.6E-5 | 0.63 | 0.008829 | 0.0090138 | 0.00886 | 0 |
1727827020 | 0.0088302 | -0.000259 | -2.85 | 0.0090901 | 0.0091427 | 0.0088184 | 0 |
1727740620 | 0.0090895 | 0.0001619 | 1.81 | 0.0089286 | 0.0091836 | 0.0089158 | 0 |
1727654220 | 0.0089276 | -2.0E-7 | -0.00 | 0.0089278 | 0.0089334 | 0.0089056 | 0 |
1727567760 | 0.0089278 | 0 | 0.00 | 0.0089278 | 0.0089278 | 0.0089278 | 0 |
1727481360 | 0.0089278 | -0.000211 | -2.31 | 0.0091385 | 0.0091976 | 0.0089063 | 0 |
1727395020 | 0.0091389 | -5.7E-5 | -0.62 | 0.0091977 | 0.0092755 | 0.0091191 | 0 |
1727308620 | 0.0091962 | 0.0001277 | 1.41 | 0.0090699 | 0.0093116 | 0.0090727 | 0 |
1727222220 | 0.0090685 | -0.000195 | -2.11 | 0.0092628 | 0.0092703 | 0.0090633 | 0 |
1727135820 | 0.0092633 | 7.7E-5 | 0.84 | 0.0091842 | 0.0092788 | 0.0091009 | 0 |
1727049420 | 0.0091866 | -3.2E-5 | -0.35 | 0.0092187 | 0.00919 | 0.0091665 | 0 |
1726963020 | 0.0092187 | 0 | 0.00 | 0.0092187 | 0.0092187 | 0.0091875 | 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