Hot Features
プレミアム
Australian Dollar vs Offshore Renminbi (AUDCNH)
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 | -0.07178 | -1.47811045674 | 4.8562 | 4.863985 | 4.779835 | 0 | 0 | FX |
| 4 | -0.130685 | -2.65884452112 | 4.915105 | 4.934985 | 4.779835 | 0 | 0 | FX |
| 12 | -0.03672 | -0.761645585899 | 4.82114 | 4.953265 | 4.721105 | 0 | 0 | FX |
| 26 | 0.089765 | 1.91206808594 | 4.694655 | 4.953265 | 4.643845 | 0 | 0 | FX |
| 52 | 0.116815 | 2.50267535492 | 4.667605 | 4.953265 | 4.558305 | 0 | 0 | FX |
| 156 | 0.0265 | 0.556966069207 | 4.75792 | 19.9955 | 4.34178 | 0 | 0 | FX |
| 260 | -0.16396 | -3.31340762027 | 4.94838 | 19.9955 | 4.34178 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 4.78442 | 0 | 0.00 | 4.78442 | 4.78442 | 4.78442 | 0 |
| 1780703820 | 4.78442 | -0.05 | -0.99 | 4.8320299 | 4.834315 | 4.779835 | 0 |
| 1780617420 | 4.832085 | -0 | -0.05 | 4.834465 | 4.840385 | 4.828285 | 0 |
| 1780531020 | 4.834375 | -0.02 | -0.38 | 4.85213 | 4.858115 | 4.830455 | 0 |
| 1780444620 | 4.85275 | 0.01 | 0.15 | 4.84587 | 4.860155 | 4.838645 | 0 |
| 1780358220 | 4.8456849 | -0.01 | -0.24 | 4.856545 | 4.8639849 | 4.830265 | 0 |
| 1780271820 | 4.857545 | -0 | -0.04 | 4.8562 | 4.85946 | 4.85556 | 0 |
| 1780185420 | 4.85946 | 0 | 0.00 | 4.85946 | 4.85946 | 4.85946 | 0 |
| 1780099020 | 4.85946 | 0.01 | 0.16 | 4.8513849 | 4.868055 | 4.839535 | 0 |
| 1780012620 | 4.851465 | 0.01 | 0.31 | 4.835255 | 4.85452 | 4.817785 | 0 |
| 1779926220 | 4.83658 | -0.03 | -0.59 | 4.864585 | 4.8575549 | 4.829935 | 0 |
| 1779839820 | 4.8651 | 0 | 0.01 | 4.86416 | 4.868735 | 4.856305 | 0 |
| 1779753420 | 4.864825 | 0.01 | 0.11 | 4.859585 | 4.871165 | 4.852415 | 0 |
| 1779667020 | 4.8596 | 0.01 | 0.30 | 4.860445 | 4.862495 | 4.845305 | 0 |
| 1779580620 | 4.845305 | 0 | 0.00 | 4.845305 | 4.845305 | 4.845305 | 0 |
| 1779494220 | 4.845305 | -0.01 | -0.28 | 4.85939 | 4.8599949 | 4.838135 | 0 |
| 1779407820 | 4.858935 | -0 | -0.07 | 4.86255 | 4.871895 | 4.838085 | 0 |
| 1779321420 | 4.86215 | 0.02 | 0.37 | 4.8426349 | 4.8774 | 4.836695 | 0 |
| 1779235020 | 4.844345 | -0.03 | -0.63 | 4.875665 | 4.856915 | 4.827975 | 0 |
| 1779148620 | 4.875295 | 0.01 | 0.31 | 4.86069 | 4.883755 | 4.85715 | 0 |
| 1779062220 | 4.86033 | -0.01 | -0.21 | 4.872415 | 4.87323 | 4.8602299 | 0 |
| 1778975820 | 4.870785 | 0 | 0.00 | 4.870785 | 4.870785 | 4.870785 | 0 |
| 1778889420 | 4.870785 | -0.03 | -0.55 | 4.89729 | 4.889125 | 4.864905 | 0 |
| 1778803020 | 4.897515 | -0.02 | -0.50 | 4.9231999 | 4.927495 | 4.897095 | 0 |
| 1778716620 | 4.92231 | 0.01 | 0.17 | 4.913995 | 4.934985 | 4.911135 | 0 |
| 1778630220 | 4.9141 | -0.01 | -0.14 | 4.921175 | 4.918205 | 4.899235 | 0 |
| 1778543820 | 4.92096 | 0.01 | 0.11 | 4.9151049 | 4.929865 | 4.908925 | 0 |
| 1778457420 | 4.915345 | -0.01 | -0.20 | 4.91896 | 4.9254049 | 4.915205 | 0 |
| 1778370960 | 4.9254049 | 0 | 0.00 | 4.9254049 | 4.9254049 | 4.9254049 | 0 |
| 1778284620 | 4.9254049 | 0.02 | 0.37 | 4.907395 | 4.927795 | 4.908315 | 0 |
| 1778198220 | 4.90703 | -0.02 | -0.45 | 4.92945 | 4.938865 | 4.90473 | 0 |
| 1778111820 | 4.92925 | 0.01 | 0.29 | 4.91493 | 4.953265 | 4.923195 | 0 |
| 1778025420 | 4.91507 | 0.02 | 0.38 | 4.896505 | 4.91782 | 4.8763949 | 0 |
| 1777939020 | 4.89623 | -0.03 | -0.58 | 4.92393 | 4.921075 | 4.8727 | 0 |
| 1777852620 | 4.92495 | 0.01 | 0.11 | 4.9274699 | 4.927605 | 4.919585 | 0 |
| 1777766220 | 4.919585 | 0 | 0.00 | 4.919585 | 4.919585 | 4.919585 | 0 |
| 1777679820 | 4.919585 | -0 | -0.02 | 4.919765 | 4.931795 | 4.910345 | 0 |
| 1777593420 | 4.92042 | 0.04 | 0.85 | 4.87929 | 4.92202 | 4.866455 | 0 |
| 1777507020 | 4.878825 | -0.03 | -0.68 | 4.91363 | 4.90775 | 4.86388 | 0 |
| 1777420620 | 4.91202 | 0.01 | 0.11 | 4.908455 | 4.914765 | 4.893305 | 0 |
| 1777334220 | 4.90684 | 0.02 | 0.46 | 4.88419 | 4.912405 | 4.889355 | 0 |
| 1777247820 | 4.8841599 | -0 | -0.06 | 4.88583 | 4.88726 | 4.88393 | 0 |
| 1777161420 | 4.8871 | 0 | 0.00 | 4.8871 | 4.8871 | 4.8871 | 0 |
| 1777075020 | 4.8871 | 0.01 | 0.30 | 4.87301 | 4.88887 | 4.866905 | 0 |
| 1776988620 | 4.87253 | -0.02 | -0.33 | 4.88842 | 4.893335 | 4.86391 | 0 |
| 1776902220 | 4.88846 | 0 | 0.07 | 4.88476 | 4.895725 | 4.881015 | 0 |
| 1776815820 | 4.884825 | -0 | -0.09 | 4.88939 | 4.8984949 | 4.870215 | 0 |
| 1776729420 | 4.88937 | 0 | 0.05 | 4.870565 | 4.895735 | 4.871925 | 0 |
| 1776642960 | 4.88701 | 0 | 0.00 | 4.88701 | 4.88701 | 4.88701 | 0 |
| 1776556560 | 4.88701 | 0 | 0.00 | 4.88701 | 4.88701 | 4.88701 | 0 |
| 1776470220 | 4.88701 | 0 | 0.04 | 4.89028 | 4.918405 | 4.885295 | 0 |
| 1776383820 | 4.88514 | -0.01 | -0.11 | 4.89028 | 4.904305 | 4.881315 | 0 |
| 1776297420 | 4.89035 | 0.04 | 0.75 | 4.85436 | 4.8926 | 4.859085 | 0 |
| 1776211020 | 4.85411 | 0.02 | 0.33 | 4.838525 | 4.864625 | 4.824375 | 0 |
| 1776124620 | 4.838105 | 0.04 | 0.79 | 4.801215 | 4.842385 | 4.80354 | 0 |
| 1776038220 | 4.800345 | -0.02 | -0.45 | 4.80356 | 4.822195 | 4.798855 | 0 |
| 1775951820 | 4.822195 | 0 | 0.00 | 4.822195 | 4.822195 | 4.822195 | 0 |
| 1775865420 | 4.822195 | -0.01 | -0.21 | 4.832625 | 4.839015 | 4.81583 | 0 |
| 1775779020 | 4.83237 | 0.02 | 0.44 | 4.81044 | 4.843475 | 4.803475 | 0 |
| 1775692620 | 4.811245 | -0.02 | -0.41 | 4.833885 | 4.833285 | 4.80357 | 0 |
| 1775606220 | 4.83092 | 0.07 | 1.57 | 4.756465 | 4.8400299 | 4.748715 | 0 |
| 1775519820 | 4.756165 | 0.01 | 0.29 | 4.742145 | 4.768355 | 4.75106 | 0 |
| 1775433420 | 4.74238 | -0.01 | -0.11 | 4.744015 | 4.74781 | 4.740745 | 0 |
| 1775347020 | 4.74781 | 0 | 0.00 | 4.74781 | 4.74781 | 4.74781 | 0 |
| 1775260620 | 4.74781 | -0.01 | -0.29 | 4.76178 | 4.757875 | 4.74113 | 0 |
| 1775174220 | 4.761515 | 0 | 0.01 | 4.7610849 | 4.7656349 | 4.731655 | 0 |
| 1775087820 | 4.761235 | -0 | -0.03 | 4.7623749 | 4.785285 | 4.75347 | 0 |
| 1775001420 | 4.762625 | 0.03 | 0.59 | 4.735185 | 4.762625 | 4.721105 | 0 |
| 1774915020 | 4.734475 | -0.02 | -0.52 | 4.742955 | 4.76395 | 4.729325 | 0 |
| 1774828620 | 4.759165 | 0 | 0.00 | 4.759165 | 4.759165 | 4.759165 | 0 |
| 1774742220 | 4.759165 | 0 | 0.00 | 4.759165 | 4.759165 | 4.759165 | 0 |
| 1774655820 | 4.759165 | -0.01 | -0.14 | 4.76571 | 4.781185 | 4.751025 | 0 |
| 1774569420 | 4.765695 | -0.03 | -0.62 | 4.7938599 | 4.804515 | 4.759855 | 0 |
| 1774483020 | 4.79546 | -0.03 | -0.58 | 4.82103 | 4.822625 | 4.7953849 | 0 |
| 1774396620 | 4.823495 | -0 | -0.08 | 4.8252499 | 4.83246 | 4.790865 | 0 |
| 1774310220 | 4.827235 | -0.03 | -0.58 | 4.83954 | 4.85751 | 4.780435 | 0 |
| 1774223820 | 4.85564 | 0 | 0.00 | 4.85564 | 4.85564 | 4.85564 | 0 |
| 1774137420 | 4.85564 | 0 | 0.00 | 4.85564 | 4.85564 | 4.85564 | 0 |
| 1774051020 | 4.85564 | -0.02 | -0.41 | 4.8738149 | 4.89441 | 4.8403349 | 0 |
| 1773964620 | 4.87566 | 0.03 | 0.58 | 4.84902 | 4.888265 | 4.834175 | 0 |
| 1773878220 | 4.847415 | -0.04 | -0.87 | 4.893035 | 4.89779 | 4.842865 | 0 |
| 1773791820 | 4.8902 | 0.02 | 0.38 | 4.87026 | 4.89773 | 4.8628 | 0 |
| 1773705420 | 4.87161 | 0.05 | 1.05 | 4.836915 | 4.878105 | 4.835435 | 0 |
| 1773619020 | 4.82114 | 0 | 0.00 | 4.82114 | 4.82114 | 4.82114 | 0 |
| 1773532620 | 4.82114 | 0 | 0.00 | 4.82114 | 4.82114 | 4.82114 | 0 |
| 1773446220 | 4.82114 | -0.05 | -1.00 | 4.86831 | 4.86641 | 4.82069 | 0 |
| 1773359820 | 4.86975 | -0.05 | -0.98 | 4.906655 | 4.91765 | 4.8683249 | 0 |
| 1773273420 | 4.91806 | 0.02 | 0.42 | 4.898235 | 4.93376 | 4.90914 | 0 |
| 1773187020 | 4.897545 | 0.02 | 0.50 | 4.8707399 | 4.917875 | 4.8631399 | 0 |
| 1773100620 | 4.87325 | 0.02 | 0.35 | 4.82499 | 4.883475 | 4.83601 | 0 |
| 1773014220 | 4.856295 | 0 | 0.00 | 4.856295 | 4.856295 | 4.856295 | 0 |
| 1772927760 | 4.856295 | 0 | 0.00 | 4.856295 | 4.856295 | 4.856295 | 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。
