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チャート、分析ツール、価格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 | 0.01903 | 0.405783318531 | 4.689695 | 4.71397 | 4.666525 | 0 | 0 | FX |
| 4 | -0.075695 | -1.58211444647 | 4.78442 | 4.801155 | 4.666525 | 0 | 0 | FX |
| 12 | -0.094835 | -1.97426492018 | 4.80356 | 4.953265 | 4.666525 | 0 | 0 | FX |
| 26 | 0.0424 | 0.90863795385 | 4.666325 | 4.953265 | 4.648375 | 0 | 0 | FX |
| 52 | -0.00555 | -0.11772754029 | 4.714275 | 4.953265 | 4.558305 | 0 | 0 | FX |
| 156 | -0.13352 | -2.75739868594 | 4.842245 | 19.9955 | 4.34178 | 0 | 0 | FX |
| 260 | -0.16315 | -3.34881334189 | 4.871875 | 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 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 4.708725 | 0.01 | 0.30 | 4.69536 | 4.71397 | 4.70486 | 0 |
| 1783036620 | 4.69481 | 0.01 | 0.29 | 4.681135 | 4.71162 | 4.677245 | 0 |
| 1782950220 | 4.681025 | -0.01 | -0.29 | 4.694555 | 4.697515 | 4.6803 | 0 |
| 1782863820 | 4.694565 | 0.01 | 0.31 | 4.679395 | 4.7035349 | 4.666525 | 0 |
| 1782777420 | 4.679975 | -0.01 | -0.25 | 4.691955 | 4.6924849 | 4.6777749 | 0 |
| 1782691020 | 4.69192 | 0 | 0.00 | 4.689695 | 4.69193 | 4.68959 | 0 |
| 1782604620 | 4.69185 | 0 | 0.00 | 4.69185 | 4.69185 | 4.69185 | 0 |
| 1782518220 | 4.69185 | -0 | -0.03 | 4.69441 | 4.705535 | 4.686535 | 0 |
| 1782431820 | 4.69335 | -0.01 | -0.13 | 4.699445 | 4.709305 | 4.6876749 | 0 |
| 1782345420 | 4.699565 | 0 | 0.03 | 4.697985 | 4.707375 | 4.690565 | 0 |
| 1782259020 | 4.6979499 | -0.04 | -0.90 | 4.74012 | 4.731465 | 4.695195 | 0 |
| 1782172620 | 4.740635 | -0.01 | -0.18 | 4.74972 | 4.753705 | 4.740585 | 0 |
| 1782086220 | 4.749165 | -0.01 | -0.14 | 4.753325 | 4.755745 | 4.7483449 | 0 |
| 1781999820 | 4.755745 | 0 | 0.00 | 4.755745 | 4.755745 | 4.755745 | 0 |
| 1781913420 | 4.755745 | 0 | 0.06 | 4.753095 | 4.76685 | 4.750845 | 0 |
| 1781827020 | 4.7528 | -0 | -0.03 | 4.7544449 | 4.763405 | 4.74395 | 0 |
| 1781740620 | 4.754035 | -0.02 | -0.42 | 4.773735 | 4.781745 | 4.743875 | 0 |
| 1781654220 | 4.77389 | -0.01 | -0.12 | 4.778775 | 4.782965 | 4.762545 | 0 |
| 1781567820 | 4.779415 | -0 | -0.05 | 4.7814249 | 4.790155 | 4.774985 | 0 |
| 1781481420 | 4.781925 | 0.02 | 0.34 | 4.781855 | 4.78435 | 4.76552 | 0 |
| 1781395020 | 4.76552 | 0 | 0.00 | 4.76552 | 4.76552 | 4.76552 | 0 |
| 1781308620 | 4.76552 | -0 | -0.07 | 4.768135 | 4.773935 | 4.749595 | 0 |
| 1781222220 | 4.7687 | 0.03 | 0.53 | 4.74333 | 4.772785 | 4.732495 | 0 |
| 1781135820 | 4.743445 | -0.02 | -0.34 | 4.760775 | 4.768065 | 4.740725 | 0 |
| 1781049420 | 4.759745 | -0.02 | -0.35 | 4.77636 | 4.788125 | 4.749595 | 0 |
| 1780963020 | 4.7763 | -0.01 | -0.12 | 4.781145 | 4.8011549 | 4.7751849 | 0 |
| 1780876620 | 4.781885 | -0 | -0.05 | 4.775815 | 4.78442 | 4.775815 | 0 |
| 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 |
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。
