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 | -0.0002099 | -1.91184909235 | 0.0109789 | 0.0110323 | 0.0106091 | 0 | 0 | FX |
| 4 | 0.0003179 | 3.04178507526 | 0.0104511 | 0.011215 | 0.0104413 | 0 | 0 | FX |
| 12 | 0.0008081 | 8.11272073809 | 0.0099609 | 0.011215 | 0.0091211 | 0 | 0 | FX |
| 26 | 0.0003018 | 2.88329257108 | 0.0104672 | 0.89605 | 0.0091211 | 0 | 0 | FX |
| 52 | 0.0003035 | 2.9000047776 | 0.0104655 | 0.89605 | 0.0091211 | 0 | 0 | FX |
| 156 | -0.0003809 | -3.41617413609 | 0.0111499 | 4.841745 | 0.0001928 | 0 | 0 | FX |
| 260 | -0.0015449 | -12.545984619 | 0.0123139 | 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 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 0.0108073 | 0 | 0.00 | 0.0108073 | 0.0108073 | 0.010769 | 0 |
| 1780703820 | 0.0108073 | 5.7E-5 | 0.53 | 0.0107536 | 0.0108178 | 0.0106951 | 0 |
| 1780617420 | 0.0107504 | 2.5E-5 | 0.23 | 0.0107268 | 0.0107619 | 0.0106091 | 0 |
| 1780531020 | 0.0107253 | -4.4E-5 | -0.41 | 0.0107699 | 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 | 0.0109768 | 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 | 0.0109677 | 0 |
| 1780012620 | 0.0110632 | -5.1E-5 | -0.46 | 0.0111135 | 0.0111446 | 0.0110211 | 0 |
| 1779926220 | 0.0111138 | 0.0002094 | 1.92 | 0.0109053 | 0.0111164 | 0.0109008 | 0 |
| 1779839820 | 0.0109044 | -5.7E-5 | -0.52 | 0.0109643 | 0.0109843 | 0.0108425 | 0 |
| 1779753420 | 0.0109616 | -6.0E-5 | -0.54 | 0.011022 | 0.0110206 | 0.0109191 | 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 | 0.0110081 | 0 |
| 1779235020 | 0.0110774 | 0.000298 | 2.76 | 0.0107796 | 0.0111163 | 0.0107874 | 0 |
| 1779148620 | 0.0107794 | -3.0E-5 | -0.28 | 0.010808 | 0.0108962 | 0.0107425 | 0 |
| 1779062220 | 0.0108094 | -6.0E-6 | -0.06 | 0.0108157 | 0.0108252 | 0.0108021 | 0 |
| 1778975820 | 0.0108157 | -4.0E-7 | -0.00 | 0.0108161 | 0.0108252 | 0.0108157 | 0 |
| 1778889420 | 0.0108161 | 0.0001097 | 1.02 | 0.0107066 | 0.0108177 | 0.0106873 | 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 | 0.0105509 | 0 |
| 1778543820 | 0.0105729 | 0.0001075 | 1.03 | 0.0104511 | 0.0105814 | 0.0104413 | 0 |
| 1778457420 | 0.0104654 | 0 | 0.00 | 0.0104654 | 0.0104654 | 0.0104654 | 0 |
| 1778371020 | 0.0104654 | 0 | 0.00 | 0.0104654 | 0.0104654 | 0.0104654 | 0 |
| 1778284620 | 0.0104654 | 1.1E-5 | 0.11 | 0.0104556 | 0.0105064 | 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 | 0.0102672 | 0 |
| 1778025420 | 0.0103496 | -0.000104 | -0.99 | 0.010454 | 0.0104658 | 0.0103335 | 0 |
| 1777939020 | 0.0104536 | 3.5E-5 | 0.34 | 0.0104201 | 0.0104629 | 0.0103611 | 0 |
| 1777852620 | 0.0104187 | -2.0E-6 | -0.02 | 0.0104204 | 0.0104551 | 0.0104169 | 0 |
| 1777766220 | 0.0104204 | -1.9E-5 | -0.18 | 0.0104393 | 0.0104393 | 0.0104204 | 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 | 0.0104134 | 0 |
| 1777507020 | 0.0105766 | 0.000101 | 0.96 | 0.0104744 | 0.0106026 | 0.0104531 | 0 |
| 1777420620 | 0.0104756 | -1.4E-5 | -0.13 | 0.0104886 | 0.0105763 | 0.0104375 | 0 |
| 1777334220 | 0.0104892 | 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 | 0.0103638 | 0.0104521 | 0.0103554 | 0 |
| 1776988620 | 0.0103636 | -8.7E-5 | -0.83 | 0.0104525 | 0.0105076 | 0.0103256 | 0 |
| 1776902220 | 0.0104511 | 6.1E-5 | 0.59 | 0.0103897 | 0.0104647 | 0.0103462 | 0 |
| 1776815820 | 0.0103904 | 2.0E-6 | 0.02 | 0.0103871 | 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 | 0.0102563 | 0.0103164 | 0.0102042 | 0 |
| 1776383820 | 0.0102536 | -9.5E-5 | -0.92 | 0.0103481 | 0.0103727 | 0.010206 | 0 |
| 1776297420 | 0.0103487 | -1.1E-5 | -0.11 | 0.0103608 | 0.0104638 | 0.0102828 | 0 |
| 1776211020 | 0.0103602 | 7.9E-5 | 0.77 | 0.0102819 | 0.0103687 | 0.0102424 | 0 |
| 1776124620 | 0.0102816 | 4.1E-5 | 0.40 | 0.01024 | 0.0104098 | 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 | 0.0099638 | 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 | 5.1E-5 | 0.52 | 0.0097915 | 0.0098732 | 0.0097594 | 0 |
| 1774828620 | 0.0097918 | 1.3E-5 | 0.13 | 0.0097793 | 0.009799 | 0.0097534 | 0 |
| 1774742220 | 0.0097793 | -2.8E-5 | -0.29 | 0.0098075 | 0.0098075 | 0.0097793 | 0 |
| 1774655820 | 0.0098075 | 4.1E-5 | 0.42 | 0.0097661 | 0.00984 | 0.0097375 | 0 |
| 1774569420 | 0.0097668 | -6.0E-6 | -0.06 | 0.0097724 | 0.0097914 | 0.009601 | 0 |
| 1774483020 | 0.009773 | -1.7E-5 | -0.17 | 0.0097908 | 0.0098211 | 0.0097184 | 0 |
| 1774396620 | 0.0097897 | 0.0001867 | 1.94 | 0.0096023 | 0.0098459 | 0.0095992 | 0 |
| 1774310220 | 0.009603 | 8.3E-5 | 0.87 | 0.0094872 | 0.0096732 | 0.0093403 | 0 |
| 1774223820 | 0.0095196 | 0 | 0.00 | 0.0095196 | 0.0095196 | 0.0095196 | 0 |
| 1774137420 | 0.0095196 | 0 | 0.00 | 0.0095196 | 0.0095196 | 0.0095196 | 0 |
| 1774051020 | 0.0095196 | 0.0003625 | 3.96 | 0.0091583 | 0.0095239 | 0.009154 | 0 |
| 1773964620 | 0.0091571 | -0.000294 | -3.11 | 0.009452 | 0.0094563 | 0.0091211 | 0 |
| 1773878220 | 0.0094515 | -7.8E-5 | -0.82 | 0.0095285 | 0.009538 | 0.0093784 | 0 |
| 1773791820 | 0.0095295 | -0.00017 | -1.75 | 0.0097008 | 0.0097252 | 0.009507 | 0 |
| 1773705420 | 0.0096998 | -0.000157 | -1.59 | 0.0098573 | 0.0098835 | 0.0096515 | 0 |
| 1773619020 | 0.0098563 | -0.000105 | -1.05 | 0.0099609 | 0.0099609 | 0.0098399 | 0 |
| 1773532620 | 0.0099609 | 0 | 0.00 | 0.0099609 | 0.0099609 | 0.0099609 | 0 |
| 1773446220 | 0.0099609 | 8.3E-5 | 0.84 | 0.0098789 | 0.0099615 | 0.0097546 | 0 |
| 1773359820 | 0.0098776 | 1.1E-5 | 0.11 | 0.0098698 | 0.0099079 | 0.0098111 | 0 |
| 1773273420 | 0.0098666 | 1.6E-5 | 0.16 | 0.0098485 | 0.0098716 | 0.0097761 | 0 |
| 1773187020 | 0.0098506 | -9.3E-5 | -0.94 | 0.0099434 | 0.0099447 | 0.0097982 | 0 |
| 1773100620 | 0.009944 | 0.0001712 | 1.75 | 0.0097713 | 0.0099989 | 0.0097581 | 0 |
| 1773014220 | 0.0097728 | -2.4E-5 | -0.24 | 0.0097969 | 0.0097969 | 0.0097501 | 0 |
| 1772927760 | 0.0097969 | 0 | 0.00 | 0.0097969 | 0.0098067 | 0.0097969 | 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。
