United States Dollar vs Swiss Franc【USDCHF】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

ホーム
投資
FX
United States Dollar vs Swiss Franc (USDCHF)
United States Dollar vs Swiss Franc (USDCHF) 時系列データ

United States Dollar vs Swiss Franc (USDCHF)

0.8048

-0.0004

( -0.05% )

変換

更新日時： 10:45:02

15分遅延 - リアルタイムにアップグレード

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.01216	-1.48836298431	0.817005	0.826065	0.80348	0	0	FX
4	-0.02226	-2.69131488747	0.827105	0.83476	0.80348	0	0	FX
12	-0.07885	-8.92276181262	0.883695	0.885	0.80348	0	0	FX
26	-0.095655	-10.6224319822	0.9005	0.9201	0.80348	0	0	FX
52	-0.088385	-9.89498785307	0.89323	0.9201	0.80348	0	0	FX
156	-0.1543565	-16.0921870952	0.9592015	9.7941195	0.80348	0	0	FX
260	-0.14335	-15.1181982609	0.948195	9.7941195	0.80348	0	0	FX

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1750809420	0.805245	-0.00739	-0.91	0.81266	0.8126	0.80348	0
1750723020	0.812635	-0.00487	-0.60	0.817805	0.8195	0.8114	0
1750550400	0.817505	-0.000298	-0.04	0.814505	0.817505	0.814505	0
1750550220	0.8178035	0	0.00	0.8178035	0.8178035	0.8178035	0
1750463820	0.8178035	0.0013585	0.17	0.816375	0.8186	0.8152	0
1750377420	0.816445	-0.00264	-0.32	0.819155	0.826065	0.813665	0
1750291020	0.8190849	0.0021549	0.26	0.817005	0.8201	0.8152	0
1750204620	0.81693	0.003105	0.38	0.813565	0.825325	0.811785	0
1750118220	0.813825	0.0019563	0.24	0.811705	0.8149	0.8088	0
1750031820	0.8118687	0	0.00	0.8118687	0.8118687	0.8118687	0
1749945420	0.8118687	0	0.00	0.8118687	0.8118687	0.8118687	0
1749859020	0.8118687	0.0027637	0.34	0.807775	0.8149	0.80879	0
1749772620	0.809105	-0.00955	-1.17	0.818535	0.8177	0.808015	0
1749686220	0.818655	-0.00344	-0.42	0.821985	0.8236	0.8183	0
1749599820	0.822095	0.0007901	0.10	0.821385	0.823625	0.8203	0
1749513420	0.8213049	-0.000842	-0.10	0.821395	0.8227	0.8192	0
1749427020	0.8221465	0	0.00	0.8221465	0.8221465	0.8221465	0
1749340620	0.8221465	0.0001466	0.02	0.8221465	0.8244931	0.8221465	0
1749254220	0.8219999	0.0026149	0.32	0.819495	0.825	0.8199999	0
1749167820	0.819385	0.0013001	0.16	0.818375	0.8216	0.8172	0
1749081420	0.8180849	-0.0049	-0.60	0.822905	0.8250999	0.8169	0
1748995020	0.822985	0.00694	0.85	0.816005	0.8249	0.8168	0
1748908620	0.816045	-0.006255	-0.76	0.822215	0.8229	0.8156	0
1748822220	0.8223	0.0002825	0.03	0.8220175	0.824025	0.8212549	0
1748735820	0.8220175	-0.000233	-0.03	0.8220175	0.8222507	0.8220175	0
1748649420	0.8222507	0.0001957	0.02	0.822055	0.8250999	0.8212	0
1748563020	0.822055	-0.01056	-1.27	0.8330149	0.8339	0.8217	0
1748476620	0.832615	0.00531	0.64	0.827105	0.8347599	0.8244	0
1748390220	0.827305	0.00681	0.83	0.820195	0.8282	0.8199999	0
1748303820	0.820495	-0.002035	-0.25	0.822395	0.8235	0.8196	0
1748217420	0.82253	0.0010606	0.13	0.8214694	0.822825	0.82045	0
1748131020	0.8214694	0.0005155	0.06	0.8214694	0.8214694	0.8209539	0
1748044620	0.8209539	-0.007346	-0.89	0.828335	0.8273	0.8203	0
1747958220	0.8283	0.0031651	0.38	0.824805	0.8307	0.8242	0
1747871820	0.8251349	-0.00172	-0.21	0.826715	0.8267	0.8209	0
1747785420	0.826855	-0.008275	-0.99	0.835155	0.8349	0.8259	0
1747699020	0.8351297	-0.002557	-0.31	0.8354049	0.8367	0.83177	0
1747612620	0.8376872	0	0.00	0.8376872	0.8376872	0.8376872	0
1747526220	0.8376872	0	0.00	0.8376872	0.8376872	0.8376872	0
1747439820	0.8376872	0.0027622	0.33	0.834855	0.8403	0.8327	0
1747353420	0.834925	-0.006175	-0.73	0.841335	0.8408	0.8346	0
1747267020	0.8411	0.001525	0.18	0.8394	0.8437	0.8324	0
1747180620	0.839575	-0.00534	-0.63	0.844925	0.8443	0.8386	0
1747094220	0.844915	0.0111653	1.34	0.833965	0.847625	0.83327	0
1747007820	0.8337497	0.001701	0.20	0.8320487	0.8349734	0.8317047	0
1746921420	0.8320487	0.0004192	0.05	0.8317047	0.8320487	0.8316295	0
1746835020	0.8316295	-0.000335	-0.04	0.831735	0.8326	0.8269	0
1746748620	0.831965	0.00792	0.96	0.8241849	0.8334	0.8229	0
1746662220	0.824045	-0.00175	-0.21	0.826005	0.8264	0.8186	0
1746575820	0.8257949	0.0036999	0.45	0.822255	0.8267	0.8211	0
1746489420	0.822095	-0.004508	-0.55	0.824265	0.8277	0.8214	0
1746403020	0.8266029	0	0.00	0.8266029	0.8266029	0.8266029	0
1746316620	0.8266029	0	0.00	0.8266029	0.8266029	0.8266029	0
1746230220	0.8266029	-0.002444	-0.29	0.828905	0.8297	0.82062	0
1746143820	0.8290467	0.0030067	0.36	0.826105	0.8335	0.8256	0
1746057420	0.82604	0.002575	0.31	0.823365	0.8274	0.8214	0
1745971020	0.823465	0.00221	0.27	0.821275	0.8265	0.82173	0
1745884620	0.821255	-0.00731	-0.88	0.828555	0.832	0.8193	0
1745798220	0.828565	0.0004651	0.06	0.8281379	0.8304	0.8270999	0
1745711820	0.8280999	0	0.00	0.8280999	0.8280999	0.8280999	0
1745625420	0.8280999	-0.0007	-0.08	0.828685	0.8336	0.8266	0
1745539020	0.8288	-0.001045	-0.13	0.829745	0.8293	0.8239	0
1745452620	0.829845	0.00359	0.43	0.826265	0.8312	0.8197	0
1745366220	0.826255	0.0170813	2.11	0.809145	0.828725	0.8067	0
1745279820	0.8091737	-0.003391	-0.42	0.8124749	0.8099499	0.804	0
1745193420	0.812565	-0.006823	-0.83	0.8193875	0.8193875	0.812	0
1745107020	0.8193875	0.0055325	0.68	0.8187731	0.8193875	0.81849	0
1745020620	0.813855	0	0.00	0.813855	0.813855	0.813855	0
1744934220	0.813855	0	0.00	0.813855	0.813855	0.813855	0
1744847820	0.813855	-0.00702	-0.86	0.820585	0.8201	0.8121	0
1744761420	0.820875	0.0048	0.59	0.816355	0.823945	0.8132	0
1744675020	0.816075	-0.00197	-0.24	0.818265	0.8269	0.8118649	0
1744588620	0.818045	0.0025734	0.32	0.8154716	0.820495	0.8154716	0
1744502220	0.8154716	7.2E-5	0.01	0.8154716	0.8161266	0.8154	0
1744415820	0.8154	-0.005325	-0.65	0.820945	0.8259	0.8098999	0
1744329420	0.820725	-0.034935	-4.08	0.855485	0.8576	0.820485	0
1744243020	0.85566	0.009905	1.17	0.845995	0.8584	0.8359	0
1744156620	0.845755	-0.01415	-1.65	0.859485	0.8604	0.844935	0
1744070220	0.859905	0.00893	1.05	0.851645	0.8674	0.845	0
1743983820	0.850975	-0.010771	-1.25	0.8617463	0.8617463	0.849675	0
1743897420	0.8617463	0.0012463	0.14	0.8613116	0.861779	0.861279	0
1743810960	0.8605	0.001215	0.14	0.859125	0.8627	0.847685	0
1743724620	0.859285	-0.01795	-2.05	0.877305	0.8763	0.8547	0
1743638220	0.877235	-0.006365	-0.72	0.883695	0.885	0.8764	0
1743551820	0.8836	-0.0002	-0.02	0.883865	0.8845	0.8816	0
1743465420	0.8838	0.0029967	0.34	0.880935	0.8857	0.878	0
1743379020	0.8808033	0	0.00	0.8808033	0.8808033	0.8808033	0
1743292620	0.8808033	0	0.00	0.8808033	0.8808033	0.8808033	0
1743206220	0.8808033	-0.000697	-0.08	0.881695	0.8837	0.8799	0
1743119820	0.8815	-0.002735	-0.31	0.884225	0.885	0.880375	0
1743033420	0.884235	0.00153	0.17	0.882635	0.8852	0.8828	0
1742947020	0.882705	-4.0E-5	-0.00	0.882825	0.885	0.88	0

US Dollar vs CHF

Delayed Upgrade Clock

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