Hot Features
プレミアム
United States Dollar vs CFP Franc (USDXPF)
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 | -0.44817 | -0.428196639301 | 104.66453 | 105.2 | 104.11401 | 0 | 0 | FX |
| 4 | 0.34136 | 0.328625752106 | 103.875 | 105.5 | 102.45 | 0 | 0 | FX |
| 12 | 2.54977 | 2.50797238306 | 101.66659 | 105.5 | 101.00744 | 0 | 0 | FX |
| 26 | 2.38614 | 2.34325330928 | 101.83022 | 105.5 | 99.437195 | 0 | 0 | FX |
| 52 | 2.86987 | 2.83174089206 | 101.34649 | 105.5 | 99.437195 | 0 | 0 | FX |
| 156 | -5.62864 | -5.12416587009 | 109.845 | 121.5 | 63 | 0 | 0 | FX |
| 260 | 3.21636 | 3.18451485149 | 101 | 12495.75 | 58.575 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 104.28197 | -0.37 | -0.35 | 104.31207 | 104.28197 | 104.11401 | 0 |
| 1783036620 | 104.65 | -0.48 | -0.45 | 104.50174 | 105.125 | 104.50174 | 0 |
| 1782950220 | 105.125 | 0.69 | 0.66 | 104.52876 | 105.125 | 104.52876 | 0 |
| 1782863820 | 104.43082 | 0.04 | 0.03 | 104.46055 | 104.70542 | 104.43082 | 0 |
| 1782777420 | 104.39562 | -0.27 | -0.26 | 104.72151 | 105.2 | 104.39562 | 0 |
| 1782691020 | 104.66453 | -0.84 | -0.79 | 104.66453 | 104.66453 | 104.66453 | 0 |
| 1782604620 | 105.5 | 0 | 0.00 | 105.5 | 105.5 | 105.5 | 0 |
| 1782518220 | 105.5 | 0.65 | 0.62 | 104.73806 | 105.5 | 104.59339 | 0 |
| 1782431820 | 104.84994 | -0.65 | -0.62 | 104.96391 | 105.5 | 104.84994 | 0 |
| 1782345420 | 105.5 | 0.69 | 0.66 | 105.16291 | 105.5 | 104.8117 | 0 |
| 1782259020 | 104.8117 | 0.67 | 0.65 | 104.55 | 104.85 | 104.61587 | 0 |
| 1782172620 | 104.13992 | 0.19 | 0.18 | 104.13992 | 104.13992 | 103.95293 | 0 |
| 1782086220 | 103.95293 | 0 | 0.00 | 103.95293 | 103.95293 | 103.95293 | 0 |
| 1781999820 | 103.95293 | -0.3 | -0.28 | 103.95293 | 104.25 | 103.95293 | 0 |
| 1781913420 | 104.25 | 0.15 | 0.15 | 104.625 | 104.625 | 103.25 | 0 |
| 1781827020 | 104.09674 | 1.23 | 1.19 | 104.09674 | 104.09674 | 102.8702 | 0 |
| 1781740620 | 102.8702 | -0.38 | -0.37 | 102.8702 | 103.25 | 102.8702 | 0 |
| 1781654220 | 103.25 | 0.52 | 0.51 | 102.87286 | 103.25 | 102.45 | 0 |
| 1781567820 | 102.72798 | -0.3 | -0.29 | 102.72798 | 103.02794 | 102.72798 | 0 |
| 1781481420 | 103.02794 | -0.17 | -0.17 | 103.02794 | 103.02794 | 103.02794 | 0 |
| 1781395020 | 103.2 | 0 | 0.00 | 103.2 | 103.2 | 103.2 | 0 |
| 1781308620 | 103.2 | -0.17 | -0.16 | 103.65 | 103.2 | 103.0315 | 0 |
| 1781222220 | 103.36907 | 0.09 | 0.09 | 103.36907 | 103.36907 | 103.27731 | 0 |
| 1781135820 | 103.27731 | -0.47 | -0.46 | 103.27731 | 103.75 | 103.27731 | 0 |
| 1781049420 | 103.75 | -0.13 | -0.12 | 103.08093 | 103.875 | 103.08093 | 0 |
| 1780963020 | 103.875 | 0 | 0.00 | 103.39326 | 103.875 | 103.39326 | 0 |
| 1780876620 | 103.875 | 0 | 0.00 | 103.875 | 103.875 | 103.875 | 0 |
| 1780790220 | 103.875 | 0 | 0.00 | 103.875 | 103.875 | 103.875 | 0 |
| 1780703820 | 103.875 | 1.41 | 1.38 | 102.70277 | 103.875 | 102.48257 | 0 |
| 1780617420 | 102.46496 | -0.61 | -0.59 | 102.46496 | 103.075 | 102.46496 | 0 |
| 1780531020 | 103.075 | 0.03 | 0.02 | 103.075 | 103.075 | 102.64575 | 0 |
| 1780444620 | 103.05 | 0.64 | 0.62 | 102.52751 | 103.05 | 102.41305 | 0 |
| 1780358220 | 102.41173 | -0.19 | -0.18 | 102.41173 | 102.6 | 102.41173 | 0 |
| 1780271820 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1780185420 | 102.6 | 0 | 0.00 | 102.6 | 102.6 | 102.6 | 0 |
| 1780099020 | 102.6 | -0.05 | -0.05 | 102.37041 | 102.6 | 102.37041 | 0 |
| 1780012620 | 102.65 | 0.19 | 0.19 | 102.625 | 103.125 | 102.65 | 0 |
| 1779926220 | 102.45792 | -0.64 | -0.62 | 102.47861 | 102.47861 | 102.45792 | 0 |
| 1779839820 | 103.1 | 0.67 | 0.66 | 102.43504 | 103.185 | 102.42712 | 0 |
| 1779753420 | 102.42712 | -0.03 | -0.03 | 102.42712 | 102.45704 | 102.42712 | 0 |
| 1779667020 | 102.45704 | -0.27 | -0.26 | 102.45704 | 102.72621 | 102.45704 | 0 |
| 1779580620 | 102.72621 | -0.13 | -0.13 | 102.72621 | 102.85822 | 102.72621 | 0 |
| 1779494220 | 102.85822 | -0.29 | -0.28 | 102.85822 | 103.15 | 102.85822 | 0 |
| 1779407820 | 103.15 | 0.25 | 0.24 | 102.71559 | 103.15 | 102.71559 | 0 |
| 1779321420 | 102.9 | 0.26 | 0.26 | 102.83073 | 102.9 | 102.63692 | 0 |
| 1779235020 | 102.63692 | -0.11 | -0.11 | 102.63692 | 102.75 | 102.63692 | 0 |
| 1779148620 | 102.75 | 0.17 | 0.17 | 102.55704 | 102.75 | 102.55704 | 0 |
| 1779062220 | 102.57601 | 0 | 0.00 | 102.57601 | 102.57601 | 102.57601 | 0 |
| 1778975820 | 102.57601 | -0.27 | -0.27 | 102.57601 | 102.85 | 102.57601 | 0 |
| 1778889420 | 102.85 | 0.22 | 0.22 | 102.41876 | 102.85 | 102.41876 | 0 |
| 1778803020 | 102.625 | 0.33 | 0.32 | 101.87372 | 102.625 | 101.87372 | 0 |
| 1778716620 | 102.3 | 0.71 | 0.70 | 101.59341 | 102.3 | 101.59341 | 0 |
| 1778630220 | 101.58951 | -0.06 | -0.06 | 101.362 | 102.125 | 101.362 | 0 |
| 1778543820 | 101.65 | 0.03 | 0.02 | 101.30259 | 101.65 | 101.10635 | 0 |
| 1778457420 | 101.625 | 0 | 0.00 | 101.625 | 101.625 | 101.625 | 0 |
| 1778371020 | 101.625 | 0 | 0.00 | 101.625 | 101.625 | 101.625 | 0 |
| 1778284620 | 101.625 | 0.1 | 0.10 | 101.68089 | 101.75 | 101.36415 | 0 |
| 1778198220 | 101.52292 | -0.35 | -0.35 | 101.3844 | 101.9 | 101.3844 | 0 |
| 1778111820 | 101.875 | -0.53 | -0.51 | 101.81023 | 102.125 | 101.19128 | 0 |
| 1778025420 | 102.4 | 0.03 | 0.02 | 102.06028 | 102.4 | 101.99831 | 0 |
| 1777939020 | 102.375 | 0.22 | 0.22 | 101.92117 | 102.375 | 101.92117 | 0 |
| 1777852620 | 102.15 | 0 | 0.00 | 102.15 | 102.15 | 102.15 | 0 |
| 1777766220 | 102.15 | 0 | 0.00 | 102.15 | 102.15 | 102.15 | 0 |
| 1777679820 | 102.15 | 0.33 | 0.32 | 102.375 | 102.225 | 102.15 | 0 |
| 1777593420 | 101.82414 | -0.78 | -0.76 | 101.82414 | 102.6 | 101.82414 | 0 |
| 1777507020 | 102.6 | 0.38 | 0.37 | 101.88285 | 102.6 | 101.88285 | 0 |
| 1777420620 | 102.225 | 0.02 | 0.02 | 101.77417 | 102.225 | 101.77417 | 0 |
| 1777334220 | 102.2 | 0.46 | 0.46 | 101.57134 | 102.2 | 101.57134 | 0 |
| 1777247820 | 101.73597 | -0.51 | -0.50 | 101.73597 | 101.73597 | 101.73597 | 0 |
| 1777161420 | 102.25 | 0 | 0.00 | 102.25 | 102.25 | 102.25 | 0 |
| 1777075020 | 102.25 | -0.13 | -0.12 | 101.88024 | 102.375 | 101.88024 | 0 |
| 1776988620 | 102.375 | 0.33 | 0.32 | 101.8337 | 102.375 | 101.8337 | 0 |
| 1776902220 | 102.05 | 0.05 | 0.05 | 101.5333 | 102.05 | 101.47844 | 0 |
| 1776815820 | 102 | 0.37 | 0.36 | 101.21533 | 102 | 101.21533 | 0 |
| 1776729420 | 101.63 | 0.34 | 0.34 | 101.45254 | 101.63 | 101.30001 | 0 |
| 1776642960 | 101.28667 | 0 | 0.00 | 101.28667 | 101.28667 | 101.28667 | 0 |
| 1776556560 | 101.28667 | -0.34 | -0.33 | 101.28667 | 101.625 | 101.28667 | 0 |
| 1776470220 | 101.625 | -0.03 | -0.02 | 101.09221 | 101.65 | 101.09221 | 0 |
| 1776383820 | 101.65 | 0.1 | 0.10 | 101.00744 | 101.65 | 101.00744 | 0 |
| 1776297420 | 101.55 | 0 | 0.00 | 101.14751 | 101.575 | 101.14751 | 0 |
| 1776211020 | 101.55 | -0.1 | -0.10 | 101.06651 | 101.65 | 101.06651 | 0 |
| 1776124620 | 101.65 | -0.02 | -0.02 | 102.01183 | 102.05 | 101.65 | 0 |
| 1776038220 | 101.66659 | -0.58 | -0.57 | 101.66659 | 101.66659 | 101.66659 | 0 |
| 1775951820 | 102.25 | 0 | 0.00 | 102.25 | 102.25 | 102.25 | 0 |
| 1775865420 | 102.25 | -0.1 | -0.10 | 101.78286 | 102.35 | 101.78286 | 0 |
| 1775779020 | 102.35 | -0.2 | -0.20 | 102.11709 | 102.55 | 102.05417 | 0 |
| 1775692620 | 102.55 | -0.83 | -0.80 | 102.18183 | 103.375 | 101.94861 | 0 |
| 1775606220 | 103.375 | -0.28 | -0.27 | 103.23753 | 103.65 | 103.23753 | 0 |
| 1775519820 | 103.65 | 0.29 | 0.28 | 103.85 | 103.875 | 103.36145 | 0 |
| 1775433420 | 103.36145 | 0 | 0.00 | 103.36145 | 103.36145 | 103.36145 | 0 |
| 1775347020 | 103.36145 | 0 | 0.00 | 103.36145 | 103.36145 | 103.36145 | 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
メールアドレスで登録
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。
