Invesco CurrencyShares® Swiss Franc Trust (FXF)

FXF
🏛️ アメリカ →
111.07
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 110.82 111.08 110.82 111.07 0.0M
2025-09-25 110.92 110.97 110.51 110.70 0.1M
2025-09-24 111.46 111.50 111.33 111.38 0.0M
2025-09-23 111.81 111.97 111.66 111.94 0.0M
2025-09-22 111.69 111.80 111.51 111.80 0.1M
2025-09-19 111.42 111.53 111.32 111.32 0.1M
2025-09-18 111.85 111.86 111.57 111.68 0.0M
2025-09-17 112.60 113.12 112.29 112.36 0.1M
2025-09-16 112.16 112.73 112.16 112.69 0.1M
2025-09-15 111.40 111.61 111.35 111.57 0.1M
2025-09-12 111.07 111.32 111.03 111.28 0.0M
2025-09-11 111.03 111.41 111.03 111.31 0.0M
2025-09-10 111.20 111.22 110.81 110.84 0.0M
2025-09-09 111.59 111.63 111.03 111.09 0.0M
2025-09-08 111.64 111.74 111.48 111.71 0.1M
2025-09-05 110.73 111.32 110.73 110.94 0.1M
2025-09-04 110.02 110.04 109.72 109.93 0.0M
2025-09-03 110.06 110.36 110.00 110.16 0.0M
2025-09-02 110.20 110.44 109.98 110.06 0.1M
2025-08-29 110.44 110.91 110.44 110.72 0.1M
2025-08-28 110.37 110.72 110.29 110.46 0.0M
2025-08-27 110.06 110.51 109.99 110.41 0.0M
2025-08-26 110.14 110.38 110.10 110.28 0.0M
2025-08-25 110.38 110.43 109.77 109.77 0.0M
2025-08-22 109.59 110.67 109.56 110.54 0.0M
2025-08-21 109.87 109.89 109.45 109.45 0.0M
2025-08-20 109.88 110.31 109.88 110.20 0.0M
2025-08-19 109.92 109.99 109.65 109.66 0.0M
2025-08-18 109.74 109.85 109.68 109.75 0.0M
2025-08-15 109.89 110.10 109.82 109.82 0.0M
2025-08-14 109.67 109.75 109.46 109.68 0.0M
2025-08-13 110.10 110.25 109.94 109.96 0.0M
2025-08-12 109.22 109.89 109.22 109.89 0.0M
2025-08-11 109.22 109.23 108.94 108.99 0.0M
2025-08-08 109.78 109.82 109.56 109.59 0.1M
2025-08-07 109.64 109.85 109.53 109.82 0.1M
2025-08-06 109.91 110.07 109.72 109.81 0.1M
2025-08-05 109.55 109.86 109.41 109.75 0.1M
2025-08-04 109.80 109.85 109.55 109.66 0.1M
2025-08-01 110.09 110.29 109.66 110.05 0.1M
2025-07-31 108.77 109.16 108.76 109.06 0.1M
2025-07-30 109.06 109.49 108.79 108.84 0.2M
2025-07-29 109.75 110.06 109.71 109.97 0.1M
2025-07-28 110.55 110.73 110.28 110.30 0.1M
2025-07-25 111.27 111.52 111.08 111.46 0.0M
2025-07-24 111.55 111.71 111.35 111.51 0.0M
2025-07-23 111.64 111.90 111.53 111.90 0.0M
2025-07-22 111.06 111.90 111.06 111.90 0.0M
2025-07-21 110.88 111.24 110.87 111.04 0.0M
2025-07-18 110.86 110.90 110.51 110.54 0.1M
2025-07-17 110.15 110.23 109.93 110.20 1.0M
2025-07-16 110.16 111.50 109.97 110.70 0.2M
2025-07-15 111.22 111.22 110.47 110.52 0.1M
2025-07-14 111.30 111.39 111.05 111.07 0.1M
2025-07-11 111.35 111.44 111.19 111.25 0.1M
2025-07-10 111.28 111.32 110.95 111.26 0.1M
2025-07-09 111.46 111.66 111.40 111.57 0.0M
2025-07-08 110.97 111.48 110.91 111.39 0.1M
2025-07-07 111.29 111.35 110.98 111.09 0.1M
2025-07-03 111.44 111.68 111.37 111.48 0.1M
2025-07-02 111.85 112.08 111.69 112.08 0.1M
2025-07-01 112.24 112.37 111.66 111.94 0.1M
2025-06-30 111.15 111.82 111.14 111.80 0.1M
2025-06-27 111.05 111.08 110.74 110.87 0.1M
2025-06-26 110.95 111.12 110.75 110.82 0.1M
2025-06-25 109.99 110.29 109.91 110.18 0.1M
2025-06-24 109.63 110.33 109.57 110.12 0.1M
2025-06-23 108.42 109.26 108.39 109.26 0.1M
2025-06-20 108.58 108.65 108.38 108.39 0.1M
2025-06-18 108.58 108.66 108.18 108.25 0.1M
2025-06-17 109.01 109.03 108.54 108.66 0.1M
2025-06-16 109.48 109.64 108.90 108.92 0.0M
2025-06-13 109.03 109.41 109.01 109.37 0.1M
2025-06-12 109.16 109.36 108.94 109.36 0.1M
2025-06-11 108.05 108.25 108.05 108.09 0.0M
2025-06-10 108.10 108.10 107.75 107.80 0.1M
2025-06-09 107.88 108.13 107.85 107.98 0.1M
2025-06-06 107.64 107.98 107.60 107.91 0.1M
2025-06-05 108.42 108.50 107.99 108.10 0.1M
2025-06-04 107.95 108.57 107.92 108.33 0.1M
2025-06-03 107.83 107.87 107.58 107.65 0.1M
2025-06-02 108.38 108.75 108.31 108.65 0.1M
2025-05-30 107.69 108.02 107.62 107.82 0.1M
2025-05-29 107.60 107.89 107.52 107.74 0.1M
2025-05-28 107.06 107.52 107.03 107.26 0.0M
2025-05-27 107.58 107.58 107.15 107.18 0.1M
2025-05-23 107.73 108.13 107.63 108.11 0.2M
2025-05-22 107.24 107.24 106.80 107.04 0.1M
2025-05-21 107.45 107.78 107.40 107.47 0.1M
2025-05-20 106.32 106.95 106.30 106.94 0.0M
2025-05-19 106.45 106.59 106.15 106.33 0.1M
2025-05-16 105.87 106.00 105.59 105.68 0.1M
2025-05-15 105.98 106.22 105.81 106.17 0.1M
2025-05-14 105.97 105.97 105.11 105.16 0.3M
2025-05-13 105.44 105.66 105.21 105.63 0.1M
2025-05-12 105.25 105.48 104.67 104.94 0.3M
2025-05-09 106.95 107.26 106.73 106.83 0.1M
2025-05-08 107.69 107.69 106.52 106.80 0.1M
2025-05-07 107.97 108.42 107.76 107.83 0.1M
2025-05-06 107.79 108.10 107.56 108.07 0.1M
2025-05-05 107.96 108.05 107.61 107.96 0.1M
2025-05-02 107.56 107.86 107.20 107.41 0.1M
2025-05-01 107.11 107.16 106.48 106.99 0.2M
2025-04-30 107.74 107.97 107.52 107.54 0.1M
2025-04-29 107.88 108.00 107.60 107.71 0.1M
2025-04-28 107.04 108.21 106.94 108.20 0.1M
2025-04-25 106.79 107.37 106.76 107.20 0.2M
2025-04-24 107.52 107.53 107.09 107.31 0.2M
2025-04-23 107.89 107.92 106.95 106.98 0.5M
2025-04-22 109.13 109.35 108.39 108.47 0.4M
2025-04-21 110.17 110.36 109.80 109.88 0.6M
2025-04-17 108.63 108.77 107.87 108.37 0.3M
2025-04-16 109.06 109.27 108.64 109.08 1.2M
2025-04-15 108.54 108.70 107.85 107.90 0.3M
2025-04-14 107.55 109.34 107.45 109.13 0.4M
2025-04-11 109.40 109.43 108.41 108.88 0.5M
2025-04-10 105.79 107.82 105.69 107.66 0.3M
2025-04-09 106.03 106.03 103.40 103.53 0.4M
2025-04-08 104.18 105.02 103.42 104.74 0.1M
2025-04-07 103.96 103.96 102.48 103.56 0.2M
2025-04-04 104.27 104.39 102.97 103.05 0.3M
2025-04-03 103.39 103.81 103.01 103.30 0.1M
2025-04-02 100.63 100.65 100.47 100.58 0.0M
2025-04-01 100.48 100.66 100.42 100.45 0.0M
2025-03-31 100.75 100.75 100.26 100.38 0.0M
2025-03-28 100.57 100.82 100.57 100.71 0.0M
2025-03-27 100.52 100.77 100.47 100.67 0.0M
2025-03-26 100.39 100.50 100.31 100.39 0.0M
2025-03-25 100.83 100.84 100.56 100.60 0.0M
2025-03-24 100.69 100.73 100.37 100.53 0.0M
2025-03-21 100.75 100.75 100.53 100.56 0.0M
2025-03-20 100.58 100.71 100.42 100.65 0.0M
2025-03-19 100.98 101.20 100.81 101.15 0.0M
2025-03-18 100.98 101.37 100.97 101.36 0.0M
2025-03-17 100.64 100.90 100.59 100.85 0.0M
2025-03-14 100.38 100.40 100.22 100.36 0.0M
2025-03-13 100.57 100.59 100.30 100.56 0.0M
2025-03-12 100.55 100.72 100.38 100.68 0.0M
2025-03-11 100.91 101.07 100.65 100.66 0.1M
2025-03-10 101.31 101.31 100.66 100.80 0.0M
2025-03-07 101.16 101.28 100.85 100.99 0.0M
2025-03-06 100.39 100.61 100.22 100.54 0.1M
2025-03-05 99.98 100.10 99.67 99.73 0.0M
2025-03-04 99.76 100.01 99.66 99.98 0.1M
2025-03-03 98.87 99.10 98.83 99.08 0.0M
2025-02-28 98.46 98.52 98.27 98.34 0.0M
2025-02-27 98.75 98.88 98.63 98.77 0.0M
2025-02-26 99.31 99.50 99.21 99.35 0.0M
2025-02-25 99.40 99.61 99.34 99.53 0.0M
2025-02-24 98.87 99.12 98.87 99.01 0.1M
2025-02-21 98.78 99.00 98.71 98.96 0.0M
2025-02-20 98.42 98.92 98.41 98.88 0.0M
2025-02-19 98.34 98.35 98.13 98.20 0.0M
2025-02-18 98.52 98.52 98.22 98.25 0.0M
2025-02-14 98.87 98.94 98.69 98.69 0.0M
2025-02-13 97.73 98.32 97.72 98.28 0.0M
2025-02-12 97.17 97.38 97.09 97.23 0.0M
2025-02-11 97.25 97.30 97.17 97.22 0.0M
2025-02-10 97.49 97.58 97.41 97.42 0.0M
2025-02-07 97.85 97.86 97.55 97.65 0.0M
2025-02-06 98.01 98.20 97.99 98.13 0.0M
2025-02-05 98.48 98.63 98.48 98.54 0.1M
2025-02-04 97.85 98.14 97.81 98.12 0.0M
2025-02-03 97.15 97.50 96.99 97.30 0.0M
2025-01-31 97.53 97.88 97.47 97.50 0.0M
2025-01-30 97.86 97.93 97.54 97.63 0.0M
2025-01-29 97.87 97.97 97.72 97.86 0.0M
2025-01-28 98.12 98.23 98.04 98.21 0.0M
2025-01-27 98.70 98.80 98.44 98.46 0.0M
2025-01-24 97.88 98.19 97.88 98.01 0.0M
2025-01-23 97.80 98.00 97.55 97.84 0.0M
2025-01-22 97.95 98.02 97.86 97.92 0.0M
2025-01-21 97.71 98.00 97.71 98.00 0.0M
2025-01-17 97.21 97.44 97.05 97.05 0.0M
2025-01-16 97.29 97.51 97.23 97.45 0.0M
2025-01-15 97.59 97.59 97.25 97.30 0.0M
2025-01-14 96.95 97.34 96.92 97.31 0.0M
2025-01-13 96.81 96.81 96.61 96.74 0.0M
2025-01-10 97.01 97.02 96.78 96.87 0.0M
2025-01-08 97.53 97.57 97.43 97.46 0.0M
2025-01-07 97.97 97.97 97.70 97.70 0.0M
2025-01-06 98.15 98.22 98.05 98.17 0.0M
2025-01-03 97.67 97.74 97.61 97.73 0.0M
2025-01-02 97.73 97.73 97.24 97.29 0.0M