
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 | -0.01216 | -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 |
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 |
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