
Thai Baht vs Swiss Franc (THBCHF)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0001066 | -0.396922916527 | 0.0268566 | 0.0269563 | 0.0266009 | 0 | 0 | FX |
4 | 2.44E-5 | 0.0912982309097 | 0.0267256 | 0.0271048 | 0.0266009 | 0 | 0 | FX |
12 | 0.0011912 | 4.66062569448 | 0.0255588 | 0.0271048 | 0.0256189 | 0 | 0 | FX |
26 | 0.0016622 | 6.62553113466 | 0.0250878 | 0.0271048 | 0.0246032 | 0 | 0 | FX |
52 | 0.0023016 | 9.41411298899 | 0.0244484 | 0.0271048 | 0.0238586 | 0 | 0 | FX |
156 | -0.0018967 | -6.62100695717 | 0.0286467 | 0.0289835 | 0.0238586 | 0 | 0 | FX |
260 | -0.0047764 | -15.1504770605 | 0.0315264 | 13.88202 | 0.0238586 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740095820 | 0.0267695 | -3.4E-5 | -0.13 | 0.0268049 | 0.0268706 | 0.026748 | 0 |
1740009420 | 0.0268032 | -4.9E-5 | -0.18 | 0.0268527 | 0.0268732 | 0.026765 | 0 |
1739923020 | 0.0268521 | 0.0001097 | 0.41 | 0.0267373 | 0.0268843 | 0.0267018 | 0 |
1739836620 | 0.0267424 | 6.3E-5 | 0.24 | 0.0266653 | 0.0268232 | 0.026658 | 0 |
1739750220 | 0.0266799 | 0 | 0.00 | 0.0266799 | 0.0266799 | 0.0266799 | 0 |
1739663820 | 0.0266799 | 0 | 0.00 | 0.0266799 | 0.0266799 | 0.0266799 | 0 |
1739577420 | 0.0266799 | -0.000149 | -0.56 | 0.0268321 | 0.0269145 | 0.0266009 | 0 |
1739491020 | 0.0268291 | -2.4E-5 | -0.09 | 0.0268563 | 0.0269563 | 0.0267429 | 0 |
1739404620 | 0.0268532 | 3.1E-5 | 0.12 | 0.0268221 | 0.026935 | 0.0266683 | 0 |
1739318220 | 0.026822 | -1.7E-5 | -0.06 | 0.0268397 | 0.0268355 | 0.0267185 | 0 |
1739231820 | 0.0268389 | -2.9E-5 | -0.11 | 0.02687 | 0.0269484 | 0.0268233 | 0 |
1739145420 | 0.0268676 | 0 | 0.00 | 0.0268676 | 0.0268676 | 0.0268676 | 0 |
1739059020 | 0.0268676 | 0 | 0.00 | 0.0268676 | 0.0268676 | 0.0268676 | 0 |
1738972620 | 0.0268676 | 7.3E-5 | 0.27 | 0.0267958 | 0.0270365 | 0.0268217 | 0 |
1738886220 | 0.0267944 | -5.6E-5 | -0.21 | 0.026849 | 0.0268364 | 0.0267114 | 0 |
1738799820 | 0.0268507 | -3.0E-5 | -0.11 | 0.0268827 | 0.0269063 | 0.0268252 | 0 |
1738713420 | 0.0268807 | -3.6E-5 | -0.13 | 0.02692 | 0.026953 | 0.0268273 | 0 |
1738627020 | 0.026917 | 6.0E-5 | 0.22 | 0.026856 | 0.0270009 | 0.0267523 | 0 |
1738540620 | 0.0268574 | -0.000122 | -0.45 | 0.0270668 | 0.0270746 | 0.0266766 | 0 |
1738454220 | 0.0269797 | 0 | 0.00 | 0.0269797 | 0.0269797 | 0.0269797 | 0 |
1738367820 | 0.0269797 | -6.0E-5 | -0.22 | 0.0270391 | 0.0271115 | 0.026935 | 0 |
1738281420 | 0.0270395 | 0.0001659 | 0.62 | 0.0268724 | 0.0270999 | 0.0268239 | 0 |
1738195020 | 0.0268736 | 0.0001646 | 0.62 | 0.0267278 | 0.026889 | 0.0267843 | 0 |
1738108620 | 0.026709 | 4.0E-6 | 0.01 | 0.0266977 | 0.0267774 | 0.0266618 | 0 |
1738022220 | 0.0267049 | -0.00028 | -1.04 | 0.0269275 | 0.026898 | 0.0266535 | 0 |
1737935820 | 0.0269848 | 0 | 0.00 | 0.0269848 | 0.0269848 | 0.0269848 | 0 |
1737849420 | 0.0269848 | 0 | 0.00 | 0.0269848 | 0.0269848 | 0.0269848 | 0 |
1737763020 | 0.0269848 | 0.0002865 | 1.07 | 0.0266913 | 0.0270009 | 0.0268217 | 0 |
1737676620 | 0.0266983 | -2.6E-5 | -0.10 | 0.0267256 | 0.0267686 | 0.0266483 | 0 |
1737590220 | 0.0267242 | 4.6E-5 | 0.17 | 0.02668 | 0.0268039 | 0.0267199 | 0 |
1737503820 | 0.0266779 | 0.0001122 | 0.42 | 0.0265634 | 0.026757 | 0.0266156 | 0 |
1737417420 | 0.0265657 | 0.0001021 | 0.39 | 0.0264701 | 0.0267057 | 0.0264751 | 0 |
1737331020 | 0.0264636 | -4.7E-5 | -0.18 | 0.0265102 | 0.0265102 | 0.0264305 | 0 |
1737244620 | 0.0265102 | -6.0E-6 | -0.02 | 0.0265102 | 0.0265161 | 0.0264505 | 0 |
1737158220 | 0.0265161 | 0.0001629 | 0.62 | 0.026354 | 0.0266205 | 0.0264219 | 0 |
1737071820 | 0.0263532 | -4.7E-5 | -0.18 | 0.0264008 | 0.0264323 | 0.0263177 | 0 |
1736985420 | 0.0264004 | 9.2E-5 | 0.35 | 0.0263083 | 0.0264291 | 0.0261961 | 0 |
1736899020 | 0.0263089 | -7.4E-5 | -0.28 | 0.026409 | 0.0264084 | 0.0262708 | 0 |
1736812620 | 0.0263826 | -1.4E-5 | -0.05 | 0.0263982 | 0.0264759 | 0.026304 | 0 |
1736726220 | 0.0263968 | 7.0E-6 | 0.03 | 0.0264207 | 0.0264207 | 0.0263518 | 0 |
1736639820 | 0.0263898 | 0 | 0.00 | 0.0263898 | 0.0263898 | 0.0263898 | 0 |
1736553420 | 0.0263898 | -4.0E-6 | -0.02 | 0.0263915 | 0.0265191 | 0.0263382 | 0 |
1736467020 | 0.0263933 | 8.9E-5 | 0.34 | 0.026303 | 0.0264217 | 0.0262455 | 0 |
1736380620 | 0.0263044 | 5.0E-7 | 0.00 | 0.0263021 | 0.026353 | 0.026244 | 0 |
1736294220 | 0.0263039 | 0.0001658 | 0.63 | 0.026133 | 0.0263782 | 0.0261396 | 0 |
1736207820 | 0.0261381 | -0.000197 | -0.75 | 0.0263371 | 0.0264908 | 0.0260759 | 0 |
1736121420 | 0.0263354 | 1.0E-5 | 0.04 | 0.026325 | 0.0263649 | 0.0262817 | 0 |
1736035020 | 0.026325 | -4.8E-5 | -0.18 | 0.026325 | 0.0263729 | 0.026325 | 0 |
1735948620 | 0.0263729 | -0.000151 | -0.57 | 0.026523 | 0.0265539 | 0.0263023 | 0 |
1735862220 | 0.0265241 | 8.2E-5 | 0.31 | 0.0264408 | 0.0265667 | 0.0263801 | 0 |
1735775820 | 0.0264423 | -5.0E-6 | -0.02 | 0.0264083 | 0.0264688 | 0.026374 | 0 |
1735689420 | 0.0264474 | 0 | 0.00 | 0.0264474 | 0.0264474 | 0.0264474 | 0 |
1735603020 | 0.0264474 | -3.0E-5 | -0.11 | 0.0264812 | 0.0265931 | 0.0264071 | 0 |
1735516620 | 0.0264774 | -3.0E-6 | -0.01 | 0.02648 | 0.0265016 | 0.026433 | 0 |
1735430220 | 0.02648 | -2.2E-5 | -0.08 | 0.02648 | 0.0265025 | 0.02648 | 0 |
1735343760 | 0.0265025 | 0.0001286 | 0.49 | 0.0263759 | 0.0265377 | 0.0263512 | 0 |
1735257420 | 0.0263739 | 4.2E-5 | 0.16 | 0.0263325 | 0.026416 | 0.0263325 | 0 |
1735171020 | 0.0263315 | -0.000101 | -0.38 | 0.0264357 | 0.0265511 | 0.0263203 | 0 |
1735084620 | 0.0264329 | 0.0002238 | 0.85 | 0.0262091 | 0.0264329 | 0.0262931 | 0 |
1734998220 | 0.0262091 | 9.8E-5 | 0.38 | 0.0261124 | 0.0262629 | 0.0260683 | 0 |
1734911820 | 0.0261111 | 0.0001421 | 0.55 | 0.0260319 | 0.0261279 | 0.025969 | 0 |
1734825420 | 0.025969 | -0.000141 | -0.54 | 0.0261027 | 0.0261095 | 0.025969 | 0 |
1734739020 | 0.0261095 | 0.0001231 | 0.47 | 0.0259861 | 0.0261641 | 0.025911 | 0 |
1734652620 | 0.0259864 | -8.0E-5 | -0.31 | 0.0260682 | 0.0263284 | 0.0259071 | 0 |
1734566220 | 0.0260663 | -3.9E-5 | -0.15 | 0.0261049 | 0.0262116 | 0.0260158 | 0 |
1734479820 | 0.0261056 | -0.000143 | -0.54 | 0.0262478 | 0.0262365 | 0.026083 | 0 |
1734393420 | 0.0262483 | 8.8E-5 | 0.34 | 0.0261582 | 0.0262706 | 0.0260736 | 0 |
1734307020 | 0.0261599 | -2.2E-5 | -0.08 | 0.0261666 | 0.026185 | 0.0260946 | 0 |
1734220620 | 0.0261816 | 0 | 0.00 | 0.0261816 | 0.0261816 | 0.0261816 | 0 |
1734134220 | 0.0261816 | -8.8E-5 | -0.33 | 0.0262679 | 0.0262723 | 0.0261125 | 0 |
1734047820 | 0.0262699 | 0.0001566 | 0.60 | 0.0261119 | 0.0263285 | 0.026101 | 0 |
1733961420 | 0.0261133 | -6.1E-5 | -0.23 | 0.0261755 | 0.0261819 | 0.0260337 | 0 |
1733875020 | 0.0261741 | 0.0001633 | 0.63 | 0.0260088 | 0.0261811 | 0.0259791 | 0 |
1733788620 | 0.0260108 | 0.0002196 | 0.85 | 0.0257811 | 0.0260972 | 0.025747 | 0 |
1733702220 | 0.0257912 | 0 | 0.00 | 0.0257912 | 0.0257912 | 0.0257912 | 0 |
1733615820 | 0.0257912 | 0 | 0.00 | 0.0257912 | 0.0257912 | 0.0257912 | 0 |
1733529420 | 0.0257912 | 2.5E-5 | 0.10 | 0.0257674 | 0.0258951 | 0.0257094 | 0 |
1733443020 | 0.0257667 | -3.0E-5 | -0.12 | 0.0257971 | 0.0259275 | 0.025688 | 0 |
1733356620 | 0.0257971 | -2.6E-5 | -0.10 | 0.0258223 | 0.0258937 | 0.0257772 | 0 |
1733270220 | 0.0258229 | 0.0001464 | 0.57 | 0.0256751 | 0.0258704 | 0.0256736 | 0 |
1733183820 | 0.0256765 | -2.3E-5 | -0.09 | 0.0257026 | 0.0257996 | 0.0256325 | 0 |
1733097420 | 0.0256997 | 3.0E-6 | 0.01 | 0.0256966 | 0.0257551 | 0.025693 | 0 |
1733011020 | 0.0256966 | -2.3E-5 | -0.09 | 0.0256966 | 0.025726 | 0.0256966 | 0 |
1732924620 | 0.0257194 | 7.2E-5 | 0.28 | 0.0256445 | 0.0257614 | 0.025637 | 0 |
1732838220 | 0.0256471 | 8.7E-5 | 0.34 | 0.02556 | 0.0257143 | 0.0256189 | 0 |
1732751820 | 0.0255603 | 3.7E-5 | 0.14 | 0.0255166 | 0.0256524 | 0.0254978 | 0 |
1732665420 | 0.0255237 | -4.8E-5 | -0.19 | 0.025588 | 0.0256165 | 0.0254829 | 0 |
1732579020 | 0.0255713 | -0.000371 | -1.43 | 0.0259864 | 0.0259794 | 0.0255325 | 0 |
1732492620 | 0.0259425 | 0 | 0.00 | 0.0259425 | 0.0259425 | 0.0259425 | 0 |
1732406220 | 0.0259425 | -9.0E-6 | -0.03 | 0.0259043 | 0.025952 | 0.0259043 | 0 |
1732319820 | 0.025952 | 0.0004271 | 1.67 | 0.0255297 | 0.0259696 | 0.02551 | 0 |
1732233420 | 0.0255249 | 1.4E-5 | 0.05 | 0.0255109 | 0.0255608 | 0.0254307 | 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