Hot Features
プレミアム
Russian Ruble vs Swiss Franc (RUBCHF)
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 | -0.0007781 | -7.04979523792 | 0.0110372 | 0.011077 | 0.0102377 | 0 | 0 | FX |
| 4 | -0.000717 | -6.53237488726 | 0.0109761 | 0.0111674 | 0.0102377 | 0 | 0 | FX |
| 12 | 0.0003012 | 3.02473413069 | 0.0099579 | 0.011215 | 0.0099413 | 0 | 0 | FX |
| 26 | 0.0002704 | 2.70705897664 | 0.0099887 | 0.89605 | 0.0091211 | 0 | 0 | FX |
| 52 | 9.02E-5 | 0.887018261562 | 0.0101689 | 0.89605 | 0.0091211 | 0 | 0 | FX |
| 156 | -0.0003533 | -3.32912442049 | 0.0106124 | 4.841745 | 0.0001928 | 0 | 0 | FX |
| 260 | -0.0024391 | -19.2082342379 | 0.0126982 | 4.841745 | 0.0001928 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782518220 | 0.0102591 | -0.000523 | -4.85 | 0.0107809 | 0.0107686 | 0.0102377 | 0 |
| 1782431820 | 0.0107826 | -6.7E-5 | -0.62 | 0.0108497 | 0.0108516 | 0.0106811 | 0 |
| 1782345420 | 0.0108494 | -2.1E-5 | -0.19 | 0.0108695 | 0.0108945 | 0.0108317 | 0 |
| 1782259020 | 0.01087 | -2.4E-5 | -0.22 | 0.0108953 | 0.010902 | 0.0107361 | 0 |
| 1782172620 | 0.0108942 | -0.000154 | -1.39 | 0.0110487 | 0.011077 | 0.0108738 | 0 |
| 1782086220 | 0.0110483 | 1.1E-5 | 0.10 | 0.011011 | 0.0110664 | 0.0109942 | 0 |
| 1781999820 | 0.0110372 | 0 | 0.00 | 0.0110372 | 0.0110372 | 0.0110372 | 0 |
| 1781913420 | 0.0110372 | 6.0E-5 | 0.55 | 0.0109777 | 0.0111393 | 0.0109234 | 0 |
| 1781827020 | 0.0109777 | 1.1E-5 | 0.10 | 0.0109655 | 0.0109966 | 0.0108909 | 0 |
| 1781740620 | 0.010967 | 2.8E-5 | 0.26 | 0.0109417 | 0.0109957 | 0.0108378 | 0 |
| 1781654220 | 0.0109394 | -2.7E-5 | -0.25 | 0.0109663 | 0.0110457 | 0.0109199 | 0 |
| 1781567820 | 0.0109663 | -2.0E-5 | -0.18 | 0.0109838 | 0.0110752 | 0.0108521 | 0 |
| 1781481420 | 0.0109858 | -1.3E-5 | -0.12 | 0.0109983 | 0.0110341 | 0.0109817 | 0 |
| 1781395020 | 0.0109983 | 0 | 0.00 | 0.0109983 | 0.01104 | 0.0109983 | 0 |
| 1781308620 | 0.0109983 | -4.9E-5 | -0.44 | 0.0110467 | 0.0110724 | 0.0109158 | 0 |
| 1781222220 | 0.0110473 | -2.5E-5 | -0.23 | 0.0110723 | 0.0111403 | 0.0110153 | 0 |
| 1781135820 | 0.0110718 | -3.3E-5 | -0.30 | 0.0111059 | 0.0111673 | 0.0110081 | 0 |
| 1781049420 | 0.011105 | 0.0001655 | 1.51 | 0.0109386 | 0.0111531 | 0.0109035 | 0 |
| 1780963020 | 0.0109395 | 0.0001307 | 1.21 | 0.0108097 | 0.01094 | 0.0108002 | 0 |
| 1780876620 | 0.0108088 | 1.0E-6 | 0.01 | 0.0108073 | 0.0108123 | 0.0107606 | 0 |
| 1780790220 | 0.0108073 | 0 | 0.00 | 0.0108073 | 0.0108073 | 0.0108073 | 0 |
| 1780703820 | 0.0108073 | 5.7E-5 | 0.53 | 0.0107536 | 0.0108185 | 0.0106958 | 0 |
| 1780617420 | 0.0107504 | 2.3E-5 | 0.21 | 0.0107268 | 0.0107619 | 0.0106091 | 0 |
| 1780531020 | 0.0107274 | -4.2E-5 | -0.39 | 0.0107703 | 0.0108481 | 0.0106578 | 0 |
| 1780444620 | 0.010769 | -0.000152 | -1.39 | 0.0109212 | 0.010943 | 0.0107236 | 0 |
| 1780358220 | 0.0109215 | -5.5E-5 | -0.50 | 0.0109769 | 0.0110323 | 0.0108606 | 0 |
| 1780271820 | 0.0109767 | -2.0E-6 | -0.02 | 0.0109789 | 0.010989 | 0.0109688 | 0 |
| 1780185420 | 0.0109789 | 3.0E-6 | 0.03 | 0.0109761 | 0.0109789 | 0.0109761 | 0 |
| 1780099020 | 0.0109761 | -8.7E-5 | -0.79 | 0.0110635 | 0.0110752 | 0.0109681 | 0 |
| 1780012620 | 0.0110632 | -4.9E-5 | -0.44 | 0.0111135 | 0.0111446 | 0.011021 | 0 |
| 1779926220 | 0.0111118 | 0.0002074 | 1.90 | 0.0109053 | 0.0111164 | 0.0109008 | 0 |
| 1779839820 | 0.0109044 | -5.7E-5 | -0.52 | 0.0109643 | 0.0109843 | 0.0108416 | 0 |
| 1779753420 | 0.0109616 | -6.0E-5 | -0.54 | 0.011022 | 0.0110206 | 0.010919 | 0 |
| 1779667020 | 0.0110212 | 9.2E-5 | 0.84 | 0.0109289 | 0.0110682 | 0.0109289 | 0 |
| 1779580620 | 0.0109289 | 0 | 0.00 | 0.0109289 | 0.0110182 | 0.0109237 | 0 |
| 1779494220 | 0.0109289 | -0.000119 | -1.08 | 0.0110473 | 0.0110896 | 0.0109199 | 0 |
| 1779407820 | 0.0110477 | -5.0E-6 | -0.05 | 0.0110525 | 0.0111581 | 0.0110261 | 0 |
| 1779321420 | 0.0110531 | -2.4E-5 | -0.22 | 0.0110799 | 0.011215 | 0.0110095 | 0 |
| 1779235020 | 0.0110774 | 0.000298 | 2.76 | 0.0107794 | 0.0111163 | 0.0107871 | 0 |
| 1779148620 | 0.0107794 | -3.0E-5 | -0.28 | 0.010808 | 0.0108962 | 0.0107423 | 0 |
| 1779062220 | 0.0108094 | -7.0E-6 | -0.06 | 0.0108157 | 0.0108252 | 0.0108021 | 0 |
| 1778975820 | 0.0108161 | 0 | 0.00 | 0.0108161 | 0.0108161 | 0.0108161 | 0 |
| 1778889420 | 0.0108161 | 0.0001097 | 1.02 | 0.0107066 | 0.0108177 | 0.0106887 | 0 |
| 1778803020 | 0.0107064 | 0.0001674 | 1.59 | 0.0105403 | 0.0107101 | 0.0105346 | 0 |
| 1778716620 | 0.010539 | -3.4E-5 | -0.32 | 0.0105732 | 0.0107135 | 0.0105327 | 0 |
| 1778630220 | 0.0105725 | -4.0E-7 | -0.00 | 0.0105738 | 0.0106093 | 0.0105511 | 0 |
| 1778543820 | 0.0105729 | 0.0001216 | 1.16 | 0.0104511 | 0.0105814 | 0.0104413 | 0 |
| 1778457420 | 0.0104513 | -1.4E-5 | -0.13 | 0.0104654 | 0.0104832 | 0.0104303 | 0 |
| 1778370960 | 0.0104654 | 0 | 0.00 | 0.0104654 | 0.010489 | 0.0104599 | 0 |
| 1778284620 | 0.0104654 | 1.1E-5 | 0.11 | 0.0104556 | 0.0105069 | 0.0104337 | 0 |
| 1778198220 | 0.0104542 | 3.4E-5 | 0.33 | 0.0104201 | 0.0104624 | 0.010392 | 0 |
| 1778111820 | 0.0104201 | 7.0E-5 | 0.68 | 0.0103492 | 0.0104405 | 0.0102685 | 0 |
| 1778025420 | 0.0103496 | -0.000104 | -0.99 | 0.010454 | 0.0104658 | 0.0103335 | 0 |
| 1777939020 | 0.0104536 | 3.6E-5 | 0.35 | 0.0104209 | 0.0104629 | 0.0103611 | 0 |
| 1777852620 | 0.0104174 | -2.2E-5 | -0.21 | 0.0104204 | 0.0104551 | 0.0104169 | 0 |
| 1777766220 | 0.0104393 | 0 | 0.00 | 0.0104393 | 0.0104393 | 0.0104393 | 0 |
| 1777679820 | 0.0104393 | 1.1E-5 | 0.11 | 0.0104274 | 0.0104411 | 0.0103975 | 0 |
| 1777593420 | 0.010428 | -0.000149 | -1.41 | 0.010575 | 0.0106017 | 0.0104145 | 0 |
| 1777507020 | 0.0105766 | 0.000101 | 0.96 | 0.0104744 | 0.0106026 | 0.0104524 | 0 |
| 1777420620 | 0.0104756 | -1.3E-5 | -0.12 | 0.0104888 | 0.0105763 | 0.0104375 | 0 |
| 1777334220 | 0.0104891 | 5.5E-5 | 0.53 | 0.0104332 | 0.0105011 | 0.0104255 | 0 |
| 1777247820 | 0.0104338 | -6.0E-6 | -0.06 | 0.0104571 | 0.0104571 | 0.0104074 | 0 |
| 1777161420 | 0.0104396 | 0 | 0.00 | 0.0104396 | 0.0104396 | 0.0104396 | 0 |
| 1777075020 | 0.0104396 | 7.6E-5 | 0.73 | 0.010363 | 0.0104521 | 0.0103554 | 0 |
| 1776988620 | 0.0103636 | -8.7E-5 | -0.83 | 0.0104502 | 0.0105076 | 0.0103256 | 0 |
| 1776902220 | 0.0104511 | 6.1E-5 | 0.59 | 0.0103903 | 0.0104647 | 0.0103462 | 0 |
| 1776815820 | 0.0103904 | 2.0E-6 | 0.02 | 0.0103874 | 0.0104951 | 0.0103678 | 0 |
| 1776729420 | 0.0103882 | 0.0001347 | 1.31 | 0.0102625 | 0.0104198 | 0.0102583 | 0 |
| 1776642960 | 0.0102535 | 0 | 0.00 | 0.0102535 | 0.0102535 | 0.0102535 | 0 |
| 1776556560 | 0.0102535 | 3.0E-6 | 0.03 | 0.0102535 | 0.010266 | 0.0102501 | 0 |
| 1776470220 | 0.0102503 | -3.0E-6 | -0.03 | 0.0103484 | 0.0103138 | 0.0102042 | 0 |
| 1776383820 | 0.0102536 | -9.5E-5 | -0.92 | 0.0103484 | 0.0103727 | 0.010206 | 0 |
| 1776297420 | 0.0103488 | -1.1E-5 | -0.11 | 0.0103609 | 0.010464 | 0.010284 | 0 |
| 1776211020 | 0.0103602 | 7.9E-5 | 0.77 | 0.0102819 | 0.0103687 | 0.0102434 | 0 |
| 1776124620 | 0.0102816 | 4.1E-5 | 0.40 | 0.0102399 | 0.0104109 | 0.0102388 | 0 |
| 1776038220 | 0.0102407 | 5.0E-6 | 0.05 | 0.0102357 | 0.0102479 | 0.0101876 | 0 |
| 1775951820 | 0.0102357 | 0 | 0.00 | 0.0102357 | 0.0102357 | 0.0102357 | 0 |
| 1775865420 | 0.0102357 | 4.6E-5 | 0.45 | 0.01019 | 0.0104676 | 0.010161 | 0 |
| 1775779020 | 0.0101893 | 0.0001134 | 1.13 | 0.0100749 | 0.0101943 | 0.0100587 | 0 |
| 1775692620 | 0.0100759 | -7.0E-6 | -0.07 | 0.0100796 | 0.0100918 | 0.0100027 | 0 |
| 1775606220 | 0.0100825 | 0.0001293 | 1.30 | 0.0099529 | 0.0102101 | 0.0099534 | 0 |
| 1775519820 | 0.0099532 | -1.1E-5 | -0.11 | 0.0099642 | 0.0099725 | 0.0099449 | 0 |
| 1775433420 | 0.0099639 | 2.0E-5 | 0.20 | 0.0099439 | 0.0099697 | 0.0099413 | 0 |
| 1775347020 | 0.0099439 | -1.4E-5 | -0.14 | 0.0099579 | 0.0099579 | 0.0099439 | 0 |
| 1775260620 | 0.0099579 | -3.0E-6 | -0.03 | 0.0099606 | 0.0099922 | 0.0099387 | 0 |
| 1775174220 | 0.0099613 | 7.3E-5 | 0.74 | 0.0098887 | 0.0100054 | 0.0099218 | 0 |
| 1775087820 | 0.0098879 | 7.3E-5 | 0.74 | 0.0098128 | 0.0099086 | 0.0097698 | 0 |
| 1775001420 | 0.0098148 | -2.8E-5 | -0.28 | 0.0098403 | 0.009892 | 0.009776 | 0 |
| 1774915020 | 0.0098425 | 3.5E-5 | 0.36 | 0.0097915 | 0.0098717 | 0.0097611 | 0 |
| 1774828620 | 0.0098075 | 0 | 0.00 | 0.0098075 | 0.0098075 | 0.0098075 | 0 |
| 1774742220 | 0.0098075 | 0 | 0.00 | 0.0098075 | 0.0098075 | 0.0098075 | 0 |
| 1774655820 | 0.0098075 | 4.1E-5 | 0.42 | 0.0097657 | 0.00984 | 0.0097375 | 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。
