Hot Features
プレミアム
United States Dollar vs Swiss Franc (USDCHF)
FX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002275 | -0.25684738185 | 0.88574 | 0.897545 | 0.869265 | 0 | 0 | FX |
| 4 | 0.016715 | 1.9284684165 | 0.86675 | 0.897545 | 0.85522 | 0 | 0 | FX |
| 12 | 0.04155 | 4.93517754168 | 0.841915 | 0.897545 | 0.837425 | 0 | 0 | FX |
| 26 | -0.026715 | -2.93513370982 | 0.91018 | 0.9217892 | 0.837425 | 0 | 0 | FX |
| 52 | -0.000995 | -0.112498021392 | 0.88446 | 0.9225 | 0.8332 | 0 | 0 | FX |
| 156 | -0.0450362 | -4.85041914862 | 0.9285012 | 1.0148 | 0.8332 | 0 | 0 | FX |
| 260 | -0.10699 | -10.8021061028 | 0.990455 | 1.0148 | 0.8332 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 0.8836 | 0.0015 | 0.17 | 0.882155 | 0.897545 | 0.869265 | 0 |
| 1732060620 | 0.8821 | -0.00105 | -0.12 | 0.88323 | 0.8846 | 0.8801 | 0 |
| 1731974220 | 0.88315 | -0.00558 | -0.63 | 0.88852 | 0.8884 | 0.8828 | 0 |
| 1731887820 | 0.88873 | 0.0007922 | 0.09 | 0.8879378 | 0.88873 | 0.8878364 | 0 |
| 1731801420 | 0.8879378 | -7.0E-5 | -0.01 | 0.8879378 | 0.8882546 | 0.8879378 | 0 |
| 1731715020 | 0.8880082 | -0.002572 | -0.29 | 0.89071 | 0.8901 | 0.8858 | 0 |
| 1731628620 | 0.89058 | 0.004755 | 0.54 | 0.885765 | 0.8919 | 0.8865 | 0 |
| 1731542220 | 0.885825 | 0.00362 | 0.41 | 0.88223 | 0.8866 | 0.8798 | 0 |
| 1731455820 | 0.882205 | 0.001865 | 0.21 | 0.88037 | 0.8838 | 0.8802 | 0 |
| 1731369420 | 0.88034 | 0.00428 | 0.49 | 0.87616 | 0.8813 | 0.8764 | 0 |
| 1731283020 | 0.87606 | 0.00026 | 0.03 | 0.875866 | 0.876535 | 0.875225 | 0 |
| 1731196620 | 0.8758 | 0 | 0.00 | 0.8758 | 0.8758 | 0.8758 | 0 |
| 1731110220 | 0.8758 | 0.00298 | 0.34 | 0.87268 | 0.8771 | 0.8701 | 0 |
| 1731023820 | 0.87282 | -0.002925 | -0.33 | 0.875725 | 0.8775 | 0.8709 | 0 |
| 1730937420 | 0.875745 | 0.01319 | 1.53 | 0.862485 | 0.8775 | 0.8683 | 0 |
| 1730851020 | 0.862555 | -0.001585 | -0.18 | 0.86419 | 0.87017 | 0.85522 | 0 |
| 1730764620 | 0.86414 | -0.00352 | -0.41 | 0.86762 | 0.8662 | 0.8615 | 0 |
| 1730678220 | 0.86766 | 0.0033746 | 0.39 | 0.8642854 | 0.8681 | 0.8642854 | 0 |
| 1730591820 | 0.8642854 | -0.000615 | -0.07 | 0.8638508 | 0.8649 | 0.8638508 | 0 |
| 1730505420 | 0.8649 | 0.001285 | 0.15 | 0.86347 | 0.8715 | 0.8636504 | 0 |
| 1730419020 | 0.863615 | -0.002885 | -0.33 | 0.86644 | 0.8666 | 0.8631 | 0 |
| 1730332620 | 0.8665 | -0.000747 | -0.09 | 0.86726 | 0.8695 | 0.8653 | 0 |
| 1730246220 | 0.8672466 | 0.0023216 | 0.27 | 0.864775 | 0.8699 | 0.8646 | 0 |
| 1730159820 | 0.864925 | -0.003535 | -0.41 | 0.86847 | 0.8702 | 0.8646 | 0 |
| 1730073420 | 0.86846 | 0.0016288 | 0.19 | 0.8668312 | 0.868895 | 0.8668269 | 0 |
| 1729986960 | 0.8668312 | 0 | 0.00 | 0.8668312 | 0.8669 | 0.8668312 | 0 |
| 1729900620 | 0.8668312 | 0.0007312 | 0.08 | 0.86596 | 0.8676 | 0.8649 | 0 |
| 1729814220 | 0.8661 | -0.00069 | -0.08 | 0.86677 | 0.8673 | 0.8649 | 0 |
| 1729727820 | 0.86679 | 0.00109 | 0.13 | 0.86558 | 0.8688 | 0.866 | 0 |
| 1729641420 | 0.8657 | 0.000135 | 0.02 | 0.86552 | 0.8664 | 0.864 | 0 |
| 1729555020 | 0.865565 | 0.000595 | 0.07 | 0.865 | 0.8666 | 0.8632 | 0 |
| 1729468620 | 0.86497 | -0.0001 | -0.01 | 0.8650699 | 0.8653 | 0.86463 | 0 |
| 1729382220 | 0.8650699 | 0.000232 | 0.03 | 0.8648379 | 0.8650699 | 0.8647716 | 0 |
| 1729295820 | 0.8648379 | -0.001162 | -0.13 | 0.8661 | 0.8671 | 0.8638677 | 0 |
| 1729209420 | 0.866 | 0.0005 | 0.06 | 0.865435 | 0.8672 | 0.8629 | 0 |
| 1729123020 | 0.8655 | 0.002895 | 0.34 | 0.86266 | 0.866 | 0.8613 | 0 |
| 1729036620 | 0.862605 | 0.000305 | 0.04 | 0.862425 | 0.864 | 0.8606 | 0 |
| 1728950220 | 0.8623 | 0.0039775 | 0.46 | 0.85828 | 0.8643 | 0.8579 | 0 |
| 1728863820 | 0.8583225 | 0.0011032 | 0.13 | 0.8572193 | 0.8585 | 0.857105 | 0 |
| 1728777420 | 0.8572193 | 0 | 0.00 | 0.8572193 | 0.8572193 | 0.8572193 | 0 |
| 1728691020 | 0.8572193 | 0.0006093 | 0.07 | 0.856655 | 0.8586 | 0.8558 | 0 |
| 1728604620 | 0.85661 | -0.00393 | -0.46 | 0.86046 | 0.8615 | 0.8559 | 0 |
| 1728518220 | 0.86054 | 0.00307 | 0.36 | 0.85744 | 0.8612 | 0.8565 | 0 |
| 1728431820 | 0.85747 | 0.00285 | 0.33 | 0.8545 | 0.8586 | 0.853 | 0 |
| 1728345420 | 0.85462 | -0.00413 | -0.48 | 0.85874 | 0.8592 | 0.8531 | 0 |
| 1728259020 | 0.85875 | 0.0012261 | 0.14 | 0.8575239 | 0.8597881 | 0.8572833 | 0 |
| 1728172620 | 0.8575239 | 0.0002406 | 0.03 | 0.8575239 | 0.8575239 | 0.8572833 | 0 |
| 1728086220 | 0.8572833 | 0.0055133 | 0.65 | 0.85183 | 0.8609 | 0.8499 | 0 |
| 1727999820 | 0.85177 | 0.00179 | 0.21 | 0.84994 | 0.8544 | 0.8492 | 0 |
| 1727913420 | 0.84998 | 0.003595 | 0.42 | 0.8463 | 0.8508 | 0.8448 | 0 |
| 1727827020 | 0.846385 | 0.001025 | 0.12 | 0.845365 | 0.848225 | 0.843145 | 0 |
| 1727740620 | 0.84536 | 0.00408 | 0.48 | 0.84148 | 0.8476 | 0.8405 | 0 |
| 1727654220 | 0.84128 | 5.7E-5 | 0.01 | 0.8412235 | 0.84187 | 0.8403493 | 0 |
| 1727567760 | 0.8412235 | -7.7E-5 | -0.01 | 0.8412235 | 0.8413 | 0.8412235 | 0 |
| 1727481360 | 0.8413 | -0.00513 | -0.61 | 0.846325 | 0.8494 | 0.8401 | 0 |
| 1727395020 | 0.84643 | -0.00423 | -0.50 | 0.85079 | 0.8517 | 0.8452 | 0 |
| 1727308620 | 0.85066 | 0.00909 | 1.08 | 0.841665 | 0.8509 | 0.8414 | 0 |
| 1727222220 | 0.84157 | -0.00578 | -0.68 | 0.847315 | 0.8492 | 0.84157 | 0 |
| 1727135820 | 0.84735 | -0.00325 | -0.38 | 0.851 | 0.852 | 0.8456 | 0 |
| 1727049420 | 0.8506 | 0 | 0.00 | 0.8506 | 0.8506 | 0.8506 | 0 |
| 1726963020 | 0.8506 | 0 | 0.00 | 0.8506 | 0.8506 | 0.8506 | 0 |
| 1726876620 | 0.8506 | 0.0027 | 0.32 | 0.84782 | 0.8518 | 0.8451 | 0 |
| 1726790220 | 0.8479 | 0.000485 | 0.06 | 0.84769 | 0.8507 | 0.8449 | 0 |
| 1726703820 | 0.847415 | 0.00104 | 0.12 | 0.846335 | 0.848 | 0.8391 | 0 |
| 1726617420 | 0.846375 | 0.001755 | 0.21 | 0.844665 | 0.8479 | 0.8429 | 0 |
| 1726531020 | 0.84462 | -0.00328 | -0.39 | 0.8481 | 0.8467 | 0.8434 | 0 |
| 1726444620 | 0.8479 | -0.0013 | -0.15 | 0.8491637 | 0.849196 | 0.8467999 | 0 |
| 1726358220 | 0.8492 | 0 | 0.00 | 0.8492 | 0.8492 | 0.8492 | 0 |
| 1726271820 | 0.8492 | -0.00074 | -0.09 | 0.84988 | 0.8503 | 0.8443 | 0 |
| 1726185420 | 0.84994 | -0.0027 | -0.32 | 0.85272 | 0.8551 | 0.8497 | 0 |
| 1726099020 | 0.85264 | 0.00575 | 0.68 | 0.846645 | 0.8531 | 0.8421 | 0 |
| 1726012620 | 0.84689 | -0.002565 | -0.30 | 0.849555 | 0.8494 | 0.8456 | 0 |
| 1725926220 | 0.849455 | 0.005455 | 0.65 | 0.84403 | 0.8499 | 0.8452 | 0 |
| 1725839820 | 0.844 | 0.00135 | 0.16 | 0.8429349 | 0.8451214 | 0.8428 | 0 |
| 1725753420 | 0.84265 | 0 | 0.00 | 0.84265 | 0.84265 | 0.84265 | 0 |
| 1725667020 | 0.84265 | -0.00122 | -0.14 | 0.8439 | 0.8477 | 0.837425 | 0 |
| 1725580620 | 0.84387 | -0.002225 | -0.26 | 0.846135 | 0.8493 | 0.84338 | 0 |
| 1725494220 | 0.846095 | -0.003915 | -0.46 | 0.849975 | 0.852 | 0.8455 | 0 |
| 1725407820 | 0.85001 | -0.001425 | -0.17 | 0.85146 | 0.8539 | 0.847825 | 0 |
| 1725321420 | 0.851435 | 0.000735 | 0.09 | 0.85074 | 0.8539 | 0.8484 | 0 |
| 1725235020 | 0.8507 | 0.0006943 | 0.08 | 0.8500057 | 0.85101 | 0.8492 | 0 |
| 1725148620 | 0.8500057 | 0.0001962 | 0.02 | 0.850038 | 0.8500547 | 0.8498095 | 0 |
| 1725062220 | 0.8498095 | 0.0026095 | 0.31 | 0.84696 | 0.8512 | 0.847 | 0 |
| 1724975820 | 0.8472 | 0.00533 | 0.63 | 0.84192 | 0.8495 | 0.8399 | 0 |
| 1724889420 | 0.84187 | 0.00019 | 0.02 | 0.841725 | 0.8453 | 0.841 | 0 |
| 1724803020 | 0.84168 | -0.00542 | -0.64 | 0.84713 | 0.8487 | 0.8408 | 0 |
| 1724716620 | 0.8471 | -0.00028 | -0.03 | 0.84721 | 0.8486 | 0.8455 | 0 |
| 1724630220 | 0.84738 | -0.000637 | -0.08 | 0.847664 | 0.848469 | 0.84686 | 0 |
| 1724543820 | 0.8480169 | 1.7E-5 | 0.00 | 0.8480169 | 0.8480169 | 0.847664 | 0 |
| 1724457420 | 0.848 | -0.0037 | -0.43 | 0.851845 | 0.8543 | 0.847 | 0 |
| 1724371020 | 0.8517 | 0.00051 | 0.06 | 0.85118 | 0.8536 | 0.8489 | 0 |
| 1724284620 | 0.85119 | -0.002475 | -0.29 | 0.853685 | 0.8563 | 0.8494 | 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
