United States Dollar vs Swiss Franc (USDCHF)
FX
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00479 | -0.591325173293 | 0.810045 | 0.8121 | 0.801 | 0 | 0 | FX |
| 4 | 0.0087 | 1.09220330046 | 0.796555 | 0.8141 | 0.7909 | 0 | 0 | FX |
| 12 | 0.01262 | 1.59215780277 | 0.792635 | 0.8141 | 0.776 | 0 | 0 | FX |
| 26 | 0.013145 | 1.65949173726 | 0.79211 | 0.8141 | 0.760485 | 0 | 0 | FX |
| 52 | 0.0111428 | 1.40317703216 | 0.7941122 | 0.8173 | 0.0038068 | 0 | 0 | FX |
| 156 | -0.093305 | -10.3838363604 | 0.89856 | 9.7941195 | 0.0038068 | 0 | 0 | FX |
| 260 | -0.11709 | -12.6948159311 | 0.922345 | 9.7941195 | 0.0038068 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 0.803785 | 0.0027694 | 0.35 | 0.8010156 | 0.8041 | 0.8010156 | 0 |
| 1783209360 | 0.8010156 | -0.002129 | -0.27 | 0.8030847 | 0.8031448 | 0.8010156 | 0 |
| 1783123020 | 0.8031448 | -0.00129 | -0.16 | 0.804455 | 0.8041 | 0.801 | 0 |
| 1783036620 | 0.804435 | -0.00478 | -0.59 | 0.809265 | 0.809 | 0.8008999 | 0 |
| 1782950220 | 0.809215 | 0.0003151 | 0.04 | 0.80875 | 0.8121 | 0.8077 | 0 |
| 1782863820 | 0.8088999 | 0.0011399 | 0.14 | 0.807865 | 0.8103 | 0.8062 | 0 |
| 1782777420 | 0.80776 | -0.002275 | -0.28 | 0.81005 | 0.8102 | 0.807 | 0 |
| 1782691020 | 0.8100349 | 0.0004751 | 0.06 | 0.8095598 | 0.8104 | 0.8087022 | 0 |
| 1782604620 | 0.8095598 | 0 | 0.00 | 0.8095598 | 0.8097744 | 0.8095598 | 0 |
| 1782518220 | 0.8095598 | -0.0013 | -0.16 | 0.810705 | 0.8103 | 0.806625 | 0 |
| 1782431820 | 0.81086 | -0.00171 | -0.21 | 0.81265 | 0.8136 | 0.80826 | 0 |
| 1782345420 | 0.81257 | 0.002865 | 0.35 | 0.809785 | 0.8141 | 0.81 | 0 |
| 1782259020 | 0.809705 | 0.0008051 | 0.10 | 0.808885 | 0.8108 | 0.8074 | 0 |
| 1782172620 | 0.8088999 | 0.0007749 | 0.10 | 0.80805 | 0.8098 | 0.80694 | 0 |
| 1782086220 | 0.808125 | 0.0011128 | 0.14 | 0.8045812 | 0.8098596 | 0.8045812 | 0 |
| 1781999820 | 0.8070122 | 0 | 0.00 | 0.8070122 | 0.8070122 | 0.8070122 | 0 |
| 1781913420 | 0.8070122 | 0.0020722 | 0.26 | 0.804945 | 0.8093 | 0.8052 | 0 |
| 1781827020 | 0.80494 | 0.005475 | 0.68 | 0.799395 | 0.8063 | 0.7981 | 0 |
| 1781740620 | 0.799465 | 0.006375 | 0.80 | 0.793205 | 0.8016 | 0.7909 | 0 |
| 1781654220 | 0.79309 | -0.001415 | -0.18 | 0.79464 | 0.7961 | 0.7921 | 0 |
| 1781567820 | 0.794505 | 0.00054 | 0.07 | 0.793955 | 0.7951 | 0.792 | 0 |
| 1781481420 | 0.793965 | -0.002962 | -0.37 | 0.7969273 | 0.7995211 | 0.79318 | 0 |
| 1781395020 | 0.7969273 | -5.9E-5 | -0.01 | 0.7969273 | 0.7995211 | 0.7969273 | 0 |
| 1781308620 | 0.7969868 | 0.0019118 | 0.24 | 0.7951049 | 0.7977 | 0.7947 | 0 |
| 1781222220 | 0.795075 | -0.004985 | -0.62 | 0.799955 | 0.8014 | 0.7941 | 0 |
| 1781135820 | 0.80006 | 0.000775 | 0.10 | 0.7992899 | 0.8007 | 0.7964 | 0 |
| 1781049420 | 0.799285 | 0.000985 | 0.12 | 0.798255 | 0.79942 | 0.79487 | 0 |
| 1780963020 | 0.7983 | 0.001835 | 0.23 | 0.796555 | 0.7988 | 0.7947 | 0 |
| 1780876620 | 0.796465 | 0.0001229 | 0.02 | 0.7962226 | 0.7972983 | 0.7933983 | 0 |
| 1780790220 | 0.7963421 | 0 | 0.00 | 0.7963421 | 0.7963421 | 0.7963421 | 0 |
| 1780703820 | 0.7963421 | 0.0072421 | 0.92 | 0.789245 | 0.7969 | 0.7871 | 0 |
| 1780617420 | 0.7891 | -0.001955 | -0.25 | 0.791125 | 0.7924 | 0.7867 | 0 |
| 1780531020 | 0.7910549 | 0.0027499 | 0.35 | 0.78839 | 0.7927999 | 0.7879 | 0 |
| 1780444620 | 0.788305 | 0.00194 | 0.25 | 0.78633 | 0.7886 | 0.7844 | 0 |
| 1780358220 | 0.786365 | 0.004565 | 0.58 | 0.78191 | 0.7886 | 0.7819 | 0 |
| 1780271820 | 0.7818 | 0.0006813 | 0.09 | 0.7811187 | 0.78203 | 0.78085 | 0 |
| 1780185420 | 0.7811187 | -3.1E-5 | -0.00 | 0.7809155 | 0.78115 | 0.7809155 | 0 |
| 1780099020 | 0.78115 | -0.00269 | -0.34 | 0.7838349 | 0.7849 | 0.77957 | 0 |
| 1780012620 | 0.7838403 | -0.004015 | -0.51 | 0.78793 | 0.7901 | 0.7833 | 0 |
| 1779926220 | 0.787855 | 0.00269 | 0.34 | 0.785215 | 0.788 | 0.7843 | 0 |
| 1779839820 | 0.785165 | 0.00199 | 0.25 | 0.78326 | 0.7865 | 0.7828 | 0 |
| 1779753420 | 0.783175 | 0.000955 | 0.12 | 0.782325 | 0.78565 | 0.7808 | 0 |
| 1779667020 | 0.78222 | -0.002378 | -0.30 | 0.7845982 | 0.7845982 | 0.7816999 | 0 |
| 1779580620 | 0.7845982 | 0.0002656 | 0.03 | 0.7845982 | 0.7845982 | 0.7842189 | 0 |
| 1779494220 | 0.7843326 | -0.002272 | -0.29 | 0.786565 | 0.7877 | 0.7838 | 0 |
| 1779407820 | 0.786605 | -0.000545 | -0.07 | 0.78713 | 0.7905 | 0.7857 | 0 |
| 1779321420 | 0.78715 | -0.00159 | -0.20 | 0.788895 | 0.7907999 | 0.785755 | 0 |
| 1779235020 | 0.78874 | 0.004265 | 0.54 | 0.784505 | 0.7907 | 0.7851 | 0 |
| 1779148620 | 0.784475 | -0.00292 | -0.37 | 0.787295 | 0.7873 | 0.7839 | 0 |
| 1779062220 | 0.787395 | 0.0004803 | 0.06 | 0.7869602 | 0.7877 | 0.7865853 | 0 |
| 1778975820 | 0.7869147 | 0 | 0.00 | 0.7869147 | 0.7869147 | 0.7869147 | 0 |
| 1778889420 | 0.7869147 | 0.0026847 | 0.34 | 0.784265 | 0.7875 | 0.7838 | 0 |
| 1778803020 | 0.78423 | 0.002495 | 0.32 | 0.781655 | 0.7844 | 0.7806999 | 0 |
| 1778716620 | 0.781735 | 0.001235 | 0.16 | 0.780595 | 0.7832 | 0.7801 | 0 |
| 1778630220 | 0.7805 | 0.002305 | 0.30 | 0.7782249 | 0.7824 | 0.7788 | 0 |
| 1778543820 | 0.778195 | 0.000455 | 0.06 | 0.777775 | 0.7796999 | 0.7766999 | 0 |
| 1778457420 | 0.77774 | 0.0007854 | 0.10 | 0.7769546 | 0.7787678 | 0.7767552 | 0 |
| 1778370960 | 0.7769546 | 0.0002874 | 0.04 | 0.7769546 | 0.7769546 | 0.7766672 | 0 |
| 1778284620 | 0.7766672 | -0.003733 | -0.48 | 0.780485 | 0.7809 | 0.776 | 0 |
| 1778198220 | 0.7804 | 0.001475 | 0.19 | 0.778925 | 0.781 | 0.7765 | 0 |
| 1778111820 | 0.778925 | -0.00248 | -0.32 | 0.781385 | 0.7821 | 0.77714 | 0 |
| 1778025420 | 0.781405 | -0.002615 | -0.33 | 0.784085 | 0.785 | 0.7806999 | 0 |
| 1777939020 | 0.78402 | 0.00292 | 0.37 | 0.78135 | 0.7849 | 0.7801 | 0 |
| 1777852620 | 0.7811 | -0.0011 | -0.14 | 0.7812534 | 0.782836 | 0.78 | 0 |
| 1777766220 | 0.7822 | 0 | 0.00 | 0.7822 | 0.7822 | 0.7822 | 0 |
| 1777679820 | 0.7822 | 0.0005001 | 0.06 | 0.781675 | 0.7831 | 0.7779 | 0 |
| 1777593420 | 0.7816999 | -0.008905 | -1.13 | 0.790565 | 0.7925 | 0.78058 | 0 |
| 1777507020 | 0.790605 | 0.001505 | 0.19 | 0.78904 | 0.7925 | 0.7886 | 0 |
| 1777420620 | 0.7891 | 0.00371 | 0.47 | 0.785305 | 0.7913 | 0.7863 | 0 |
| 1777334220 | 0.78539 | -0.00111 | -0.14 | 0.786475 | 0.7861 | 0.783 | 0 |
| 1777247820 | 0.7865 | 0.0016 | 0.20 | 0.7871512 | 0.7871804 | 0.784912 | 0 |
| 1777161420 | 0.7849 | 0 | 0.00 | 0.7849 | 0.7849 | 0.7849 | 0 |
| 1777075020 | 0.7849 | -0.001436 | -0.18 | 0.786305 | 0.7877999 | 0.7845 | 0 |
| 1776988620 | 0.7863359 | 0.0014309 | 0.18 | 0.7848349 | 0.7875 | 0.7831 | 0 |
| 1776902220 | 0.784905 | 0.0043 | 0.55 | 0.78054 | 0.7851 | 0.7792 | 0 |
| 1776815820 | 0.780605 | 0.002035 | 0.26 | 0.77856 | 0.7826999 | 0.778285 | 0 |
| 1776729420 | 0.77857 | -0.003077 | -0.39 | 0.783765 | 0.7836 | 0.7775 | 0 |
| 1776642960 | 0.7816474 | 0 | 0.00 | 0.7816474 | 0.7816474 | 0.7816474 | 0 |
| 1776556560 | 0.7816474 | 0.0003474 | 0.04 | 0.7816474 | 0.7816474 | 0.7813874 | 0 |
| 1776470220 | 0.7813 | -0.0018 | -0.23 | 0.78127 | 0.7842 | 0.77753 | 0 |
| 1776383820 | 0.7831 | 0.00175 | 0.22 | 0.78127 | 0.7846 | 0.7803 | 0 |
| 1776297420 | 0.78135 | 0.00045 | 0.06 | 0.780965 | 0.7832249 | 0.7798 | 0 |
| 1776211020 | 0.7809 | -0.002325 | -0.30 | 0.783175 | 0.7836999 | 0.7790834 | 0 |
| 1776124620 | 0.7832249 | -0.0096 | -1.21 | 0.792625 | 0.7924 | 0.7829 | 0 |
| 1776038220 | 0.792825 | 0.0033469 | 0.42 | 0.7892233 | 0.79344 | 0.7892233 | 0 |
| 1775951820 | 0.7894781 | 0 | 0.00 | 0.7894781 | 0.7894781 | 0.7894781 | 0 |
| 1775865420 | 0.7894781 | -0.001447 | -0.18 | 0.791005 | 0.7907999 | 0.7854 | 0 |
| 1775779020 | 0.790925 | -0.000575 | -0.07 | 0.7914099 | 0.7923 | 0.7877999 | 0 |
| 1775692620 | 0.7915 | 0.00081 | 0.10 | 0.790505 | 0.7927 | 0.7869 | 0 |
| 1775606220 | 0.79069 | -0.007455 | -0.93 | 0.79817 | 0.8012 | 0.790365 | 0 |
| 1775519820 | 0.798145 | -0.00298 | -0.37 | 0.801225 | 0.8008999 | 0.796165 | 0 |
| 1775433420 | 0.801125 | 0.0023655 | 0.30 | 0.7987595 | 0.801305 | 0.7987595 | 0 |
| 1775347020 | 0.7987595 | -0.001341 | -0.17 | 0.7998788 | 0.7998788 | 0.7987595 | 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。