Singapore Dollar vs Swiss Franc (SGDCHF)
FX
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0061143 | 0.987507368795 | 0.619165 | 0.6256635 | 0.6168121 | 0 | 0 | FX |
| 4 | 0.0097059 | 1.57672505017 | 0.6155734 | 0.6256635 | 0.610527 | 0 | 0 | FX |
| 12 | 0.0071963 | 1.16429346868 | 0.618083 | 0.6256635 | 0.610527 | 0 | 0 | FX |
| 26 | 0.009863 | 1.6026549833 | 0.6154163 | 17.275 | 0.6027611 | 0 | 0 | FX |
| 52 | -0.0120923 | -1.89721349367 | 0.6373716 | 17.275 | 0.6027611 | 0 | 0 | FX |
| 156 | -0.04287 | -6.4162306239 | 0.6681493 | 17.275 | 3.15E-5 | 0 | 0 | FX |
| 260 | -0.0610629 | -8.89685932178 | 0.6863422 | 17.275 | 3.15E-5 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781827020 | 0.623675 | 0.00302 | 0.49 | 0.6206616 | 0.6243959 | 0.6200128 | 0 |
| 1781740620 | 0.620655 | 0.0021051 | 0.34 | 0.6186009 | 0.6214454 | 0.6168121 | 0 |
| 1781654220 | 0.6185499 | -0.000785 | -0.13 | 0.6193718 | 0.620637 | 0.6180676 | 0 |
| 1781567820 | 0.619335 | -0.00039 | -0.06 | 0.6196725 | 0.6201411 | 0.6179247 | 0 |
| 1781481420 | 0.6197247 | -0.001198 | -0.19 | 0.6198527 | 0.6206663 | 0.6181866 | 0 |
| 1781395020 | 0.6209227 | 0 | 0.00 | 0.6209227 | 0.6209227 | 0.6209227 | 0 |
| 1781308620 | 0.6209227 | 0.0016972 | 0.27 | 0.619165 | 0.6223594 | 0.6192164 | 0 |
| 1781222220 | 0.6192255 | -0.001677 | -0.27 | 0.6210185 | 0.6215616 | 0.6176233 | 0 |
| 1781135820 | 0.6209022 | 8.7E-5 | 0.01 | 0.620875 | 0.6217817 | 0.6192695 | 0 |
| 1781049420 | 0.620815 | 0.0016891 | 0.27 | 0.6193322 | 0.6211998 | 0.6186101 | 0 |
| 1780963020 | 0.6191259 | 0.0021999 | 0.36 | 0.616955 | 0.619623 | 0.6170427 | 0 |
| 1780876620 | 0.616926 | 8.0E-6 | 0.00 | 0.6169175 | 0.6187057 | 0.6155961 | 0 |
| 1780790220 | 0.6169175 | -0.000295 | -0.05 | 0.6169175 | 0.6172121 | 0.6169175 | 0 |
| 1780703820 | 0.6172121 | 0.0029281 | 0.48 | 0.6142708 | 0.6176648 | 0.6130631 | 0 |
| 1780617420 | 0.614284 | -0.002274 | -0.37 | 0.6165886 | 0.6167975 | 0.6135018 | 0 |
| 1780531020 | 0.6165578 | 0.0008163 | 0.13 | 0.6158 | 0.6179159 | 0.6150657 | 0 |
| 1780444620 | 0.6157415 | 0.000637 | 0.10 | 0.615143 | 0.6159921 | 0.6139002 | 0 |
| 1780358220 | 0.6151045 | 0.0028095 | 0.46 | 0.6123 | 0.6161035 | 0.6122465 | 0 |
| 1780271820 | 0.612295 | 8.0E-5 | 0.01 | 0.610527 | 0.6129815 | 0.610527 | 0 |
| 1780185420 | 0.6122154 | 0 | 0.00 | 0.6122154 | 0.6122154 | 0.6122154 | 0 |
| 1780099020 | 0.6122154 | -0.001887 | -0.31 | 0.6141894 | 0.6143407 | 0.611038 | 0 |
| 1780012620 | 0.6141027 | -0.002479 | -0.40 | 0.6164914 | 0.6173915 | 0.6138976 | 0 |
| 1779926220 | 0.6165813 | 0.001636 | 0.27 | 0.6149458 | 0.6166835 | 0.6141373 | 0 |
| 1779839820 | 0.6149453 | 0.0017957 | 0.29 | 0.6130876 | 0.6154347 | 0.612928 | 0 |
| 1779753420 | 0.6131496 | 0.0007567 | 0.12 | 0.6125348 | 0.6136317 | 0.6113986 | 0 |
| 1779667020 | 0.6123929 | 0.0002589 | 0.04 | 0.6140371 | 0.6140371 | 0.6118575 | 0 |
| 1779580620 | 0.612134 | -0.001193 | -0.19 | 0.6139666 | 0.6139666 | 0.612134 | 0 |
| 1779494220 | 0.6133274 | -0.002234 | -0.36 | 0.6155734 | 0.6154182 | 0.6108931 | 0 |
| 1779407820 | 0.6155618 | -0.000358 | -0.06 | 0.615935 | 0.6170612 | 0.6146022 | 0 |
| 1779321420 | 0.6159202 | 0.0006352 | 0.10 | 0.6152721 | 0.6175907 | 0.6144353 | 0 |
| 1779235020 | 0.615285 | 0.0016451 | 0.27 | 0.6136258 | 0.6163504 | 0.6131333 | 0 |
| 1779148620 | 0.6136399 | -0.000873 | -0.14 | 0.6144472 | 0.614824 | 0.6129334 | 0 |
| 1779062220 | 0.6145132 | 0.0027686 | 0.45 | 0.6117446 | 0.6150026 | 0.6116543 | 0 |
| 1778975820 | 0.6117446 | -0.002568 | -0.42 | 0.6143125 | 0.6143125 | 0.6117446 | 0 |
| 1778889420 | 0.6143125 | -3.0E-5 | -0.00 | 0.6143708 | 0.6170837 | 0.6118784 | 0 |
| 1778803020 | 0.6143426 | -5.1E-5 | -0.01 | 0.6143795 | 0.6157647 | 0.6134559 | 0 |
| 1778716620 | 0.6143935 | 0.0005421 | 0.09 | 0.6137844 | 0.6154749 | 0.6133982 | 0 |
| 1778630220 | 0.6138514 | 0.0007064 | 0.12 | 0.6132015 | 0.6146294 | 0.6127097 | 0 |
| 1778543820 | 0.613145 | 0.0001155 | 0.02 | 0.6133299 | 0.6141005 | 0.6123888 | 0 |
| 1778457420 | 0.6130295 | 0 | 0.00 | 0.6130295 | 0.6130295 | 0.6130295 | 0 |
| 1778371020 | 0.6130295 | 0 | 0.00 | 0.6130295 | 0.6130295 | 0.6130295 | 0 |
| 1778284620 | 0.6130295 | -0.001907 | -0.31 | 0.614975 | 0.6153406 | 0.612395 | 0 |
| 1778198220 | 0.6149369 | 0.0007919 | 0.13 | 0.6140999 | 0.6160148 | 0.6135019 | 0 |
| 1778111820 | 0.614145 | 0.0008599 | 0.14 | 0.6133041 | 0.6151074 | 0.6126691 | 0 |
| 1778025420 | 0.6132851 | -0.000642 | -0.10 | 0.6139983 | 0.6149848 | 0.6128325 | 0 |
| 1777939020 | 0.6139273 | 0.0002066 | 0.03 | 0.6137543 | 0.6147789 | 0.6129634 | 0 |
| 1777852620 | 0.6137207 | -9.0E-6 | -0.00 | 0.6137298 | 0.6144355 | 0.61232 | 0 |
| 1777766220 | 0.6137298 | -0.000765 | -0.12 | 0.614614 | 0.614614 | 0.6137298 | 0 |
| 1777679820 | 0.6144953 | 0.0006303 | 0.10 | 0.6138695 | 0.6148254 | 0.6121936 | 0 |
| 1777593420 | 0.613865 | -0.00362 | -0.59 | 0.6174188 | 0.6181754 | 0.6130805 | 0 |
| 1777507020 | 0.6174847 | -0.000849 | -0.14 | 0.6183154 | 0.6186789 | 0.6162879 | 0 |
| 1777420620 | 0.6183336 | 0.0019135 | 0.31 | 0.6163958 | 0.619294 | 0.616851 | 0 |
| 1777334220 | 0.6164201 | 0.000573 | 0.09 | 0.6157985 | 0.6167968 | 0.6150438 | 0 |
| 1777247820 | 0.6158471 | 0.0003726 | 0.06 | 0.6182383 | 0.6182383 | 0.615025 | 0 |
| 1777161420 | 0.6154745 | 0 | 0.00 | 0.6154745 | 0.6154745 | 0.6154745 | 0 |
| 1777075020 | 0.6154745 | 0.0001596 | 0.03 | 0.6153567 | 0.6165707 | 0.6146741 | 0 |
| 1776988620 | 0.6153149 | 6.0E-5 | 0.01 | 0.615195 | 0.6158972 | 0.6130579 | 0 |
| 1776902220 | 0.6152552 | 0.0022103 | 0.36 | 0.6129545 | 0.6154829 | 0.6123997 | 0 |
| 1776815820 | 0.6130449 | 4.0E-5 | 0.01 | 0.612975 | 0.6138173 | 0.6121668 | 0 |
| 1776729420 | 0.613005 | -0.002062 | -0.34 | 0.6154026 | 0.6156958 | 0.6120688 | 0 |
| 1776642960 | 0.6150668 | 0 | 0.00 | 0.6150668 | 0.6150668 | 0.6150668 | 0 |
| 1776556560 | 0.6150668 | -0.007702 | -1.24 | 0.6227683 | 0.6227683 | 0.6150668 | 0 |
| 1776470220 | 0.6227683 | 0.0075692 | 1.23 | 0.615225 | 0.6227683 | 0.6129677 | 0 |
| 1776383820 | 0.6151991 | 0.0003441 | 0.06 | 0.61489 | 0.6165147 | 0.614629 | 0 |
| 1776297420 | 0.614855 | 0.0004445 | 0.07 | 0.6145209 | 0.6160453 | 0.6134938 | 0 |
| 1776211020 | 0.6144105 | -0.001324 | -0.22 | 0.6157017 | 0.6187451 | 0.61316 | 0 |
| 1776124620 | 0.6157346 | -0.004709 | -0.76 | 0.620355 | 0.620959 | 0.6152022 | 0 |
| 1776038220 | 0.6204433 | 0.000913 | 0.15 | 0.616854 | 0.621163 | 0.6164209 | 0 |
| 1775951820 | 0.6195303 | 0 | 0.00 | 0.6195303 | 0.6195303 | 0.6195303 | 0 |
| 1775865420 | 0.6195303 | -0.001595 | -0.26 | 0.621212 | 0.6214489 | 0.6174636 | 0 |
| 1775779020 | 0.621125 | 0.0001608 | 0.03 | 0.6208837 | 0.621548 | 0.6189518 | 0 |
| 1775692620 | 0.6209642 | 0.0013738 | 0.22 | 0.6195756 | 0.6219118 | 0.6179247 | 0 |
| 1775606220 | 0.6195904 | -0.001485 | -0.24 | 0.6211342 | 0.6240013 | 0.6193356 | 0 |
| 1775519820 | 0.621075 | -0.00115 | -0.18 | 0.622255 | 0.6226383 | 0.6203879 | 0 |
| 1775433420 | 0.6222251 | 0.0007995 | 0.13 | 0.6211951 | 0.622466 | 0.6209133 | 0 |
| 1775347020 | 0.6214256 | -0.000472 | -0.08 | 0.6214256 | 0.6214256 | 0.6214256 | 0 |
| 1775260620 | 0.6218977 | 0.0005505 | 0.09 | 0.6212927 | 0.6233108 | 0.6204641 | 0 |
| 1775174220 | 0.6213472 | 0.0025679 | 0.41 | 0.618895 | 0.6223177 | 0.6197274 | 0 |
| 1775087820 | 0.6187793 | -0.002308 | -0.37 | 0.6210618 | 0.6208624 | 0.6164632 | 0 |
| 1775001420 | 0.6210877 | 0.0019864 | 0.32 | 0.6191314 | 0.6237529 | 0.6181839 | 0 |
| 1774915020 | 0.6191013 | -0.000963 | -0.16 | 0.6201021 | 0.6206903 | 0.6173309 | 0 |
| 1774828620 | 0.6200639 | 0.0051819 | 0.84 | 0.6169825 | 0.6203654 | 0.614882 | 0 |
| 1774742220 | 0.614882 | -0.004205 | -0.68 | 0.614882 | 0.6190874 | 0.614882 | 0 |
| 1774655820 | 0.6190874 | 0.0010324 | 0.17 | 0.618083 | 0.6207931 | 0.6160357 | 0 |
| 1774569420 | 0.618055 | 0.00016 | 0.03 | 0.6178619 | 0.6191445 | 0.6165656 | 0 |
| 1774483020 | 0.617895 | 0.0010201 | 0.17 | 0.6169128 | 0.61878 | 0.6165555 | 0 |
| 1774396620 | 0.6168749 | 1.3E-5 | 0.00 | 0.6169067 | 0.6193838 | 0.6147249 | 0 |
| 1774310220 | 0.6168614 | -0.001512 | -0.24 | 0.6145936 | 0.6188464 | 0.6144212 | 0 |
| 1774223820 | 0.6183732 | 0 | 0.00 | 0.6183732 | 0.6183732 | 0.6183732 | 0 |
| 1774137420 | 0.6183732 | 0 | 0.00 | 0.6183732 | 0.6183732 | 0.6183732 | 0 |
| 1774051020 | 0.6183732 | 0.0010732 | 0.17 | 0.617365 | 0.6193515 | 0.6133627 | 0 |
| 1773964620 | 0.6173 | -0.000323 | -0.05 | 0.6176424 | 0.6202372 | 0.6160039 | 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
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。