Hot Features
プレミアム
Australian Dollar vs Chinese Yuan Renminbi (AUDCNY)
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 | -0.092211 | -1.89821839078 | 4.8577656 | 4.8650776 | 4.7493155 | 0 | 0 | FX |
| 4 | -0.1542439 | -3.13516701954 | 4.9197985 | 4.9381071 | 4.7493155 | 0 | 0 | FX |
| 12 | -0.0680309 | -1.40746243136 | 4.8335855 | 4.9704115 | 4.7146386 | 0 | 0 | FX |
| 26 | 0.0756392 | 1.6128052118 | 4.6899154 | 5.5504103 | 4.6472296 | 0 | 0 | FX |
| 52 | 0.0931667 | 1.9939847032 | 4.6723879 | 5.5504103 | 4.5646509 | 0 | 0 | FX |
| 156 | 0.0159863 | 0.336584274407 | 4.7495683 | 13.37285 | 2.4030045 | 0 | 0 | FX |
| 260 | -0.1992936 | -4.01409251546 | 4.9648482 | 13.37285 | 2.4030045 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 4.7650455 | -0.01 | -0.17 | 4.7731655 | 4.7792547 | 4.7493155 | 0 |
| 1780790220 | 4.7731655 | 0 | 0.00 | 4.7731655 | 4.7792547 | 4.7731655 | 0 |
| 1780703820 | 4.7731655 | -0.06 | -1.18 | 4.8295516 | 4.8390352 | 4.7618336 | 0 |
| 1780617420 | 4.8301272 | 0 | 0.03 | 4.8279716 | 4.8393105 | 4.8224546 | 0 |
| 1780531020 | 4.8289194 | -0.02 | -0.46 | 4.8505404 | 4.8522278 | 4.8210214 | 0 |
| 1780444620 | 4.851149 | 0 | 0.10 | 4.8457454 | 4.8628954 | 4.8425655 | 0 |
| 1780358220 | 4.8465147 | -0.01 | -0.27 | 4.8577655 | 4.8650776 | 4.8279937 | 0 |
| 1780271820 | 4.8596263 | -0.01 | -0.26 | 4.8724482 | 4.8724482 | 4.850964 | 0 |
| 1780185420 | 4.8724482 | 0 | 0.10 | 4.8677118 | 4.8724482 | 4.8677118 | 0 |
| 1780099020 | 4.8677118 | 0.01 | 0.24 | 4.8576904 | 4.8814538 | 4.8474873 | 0 |
| 1780012620 | 4.8559957 | 0.02 | 0.39 | 4.8337676 | 4.8604022 | 4.8116679 | 0 |
| 1779926220 | 4.8371568 | -0.03 | -0.61 | 4.866633 | 4.8618146 | 4.8349061 | 0 |
| 1779839820 | 4.8666188 | -0.01 | -0.11 | 4.8707142 | 4.8756068 | 4.8622897 | 0 |
| 1779753420 | 4.8718353 | 0.01 | 0.18 | 4.8632583 | 4.8785964 | 4.8604545 | 0 |
| 1779667020 | 4.8630705 | 0.01 | 0.30 | 4.8487332 | 4.8694559 | 4.8487332 | 0 |
| 1779580620 | 4.8487332 | 0 | 0.00 | 4.8487332 | 4.8514511 | 4.8487332 | 0 |
| 1779494220 | 4.8487332 | -0.01 | -0.29 | 4.8611601 | 4.8609901 | 4.8415953 | 0 |
| 1779407820 | 4.8629378 | 0 | 0.01 | 4.861814 | 4.8763995 | 4.8349142 | 0 |
| 1779321420 | 4.86263 | 0.02 | 0.38 | 4.8400128 | 4.8792647 | 4.8371166 | 0 |
| 1779235020 | 4.8440334 | -0.03 | -0.67 | 4.8770711 | 4.8541544 | 4.8144748 | 0 |
| 1779148620 | 4.8765272 | 0.02 | 0.44 | 4.8549479 | 4.8915507 | 4.8532795 | 0 |
| 1779062220 | 4.855059 | -0.01 | -0.26 | 4.8677161 | 4.8742892 | 4.855059 | 0 |
| 1778975820 | 4.8677161 | -0 | -0.04 | 4.869759 | 4.869759 | 4.8677161 | 0 |
| 1778889420 | 4.869759 | -0.03 | -0.53 | 4.8951125 | 4.8809806 | 4.8449684 | 0 |
| 1778803020 | 4.8955612 | -0.03 | -0.60 | 4.9263588 | 4.93298 | 4.8955612 | 0 |
| 1778716620 | 4.9253062 | 0.01 | 0.19 | 4.9157822 | 4.9381071 | 4.9113671 | 0 |
| 1778630220 | 4.9160199 | -0.01 | -0.15 | 4.9219582 | 4.9195176 | 4.8988892 | 0 |
| 1778543820 | 4.9232153 | -0.01 | -0.19 | 4.9197985 | 4.937382 | 4.9138819 | 0 |
| 1778457420 | 4.9325835 | 0 | 0.00 | 4.9325835 | 4.9325835 | 4.9325835 | 0 |
| 1778371020 | 4.9325835 | 0 | 0.00 | 4.9325835 | 4.9325835 | 4.9325835 | 0 |
| 1778284620 | 4.9325835 | 0.03 | 0.61 | 4.9043378 | 4.9332636 | 4.90914 | 0 |
| 1778198220 | 4.9029056 | -0.02 | -0.50 | 4.9298124 | 4.9475898 | 4.8982162 | 0 |
| 1778111820 | 4.9276327 | 0.01 | 0.14 | 4.9199026 | 4.9704115 | 4.9219114 | 0 |
| 1778025420 | 4.9206469 | 0.03 | 0.51 | 4.8957182 | 4.923307 | 4.87405 | 0 |
| 1777939020 | 4.8955697 | -0.03 | -0.57 | 4.921905 | 4.9259677 | 4.8846227 | 0 |
| 1777852620 | 4.9235096 | 0.01 | 0.15 | 4.9163396 | 4.931818 | 4.9097071 | 0 |
| 1777766220 | 4.9163396 | -0 | -0.06 | 4.9190709 | 4.9190709 | 4.9163396 | 0 |
| 1777679820 | 4.9190709 | 0 | 0.03 | 4.9159265 | 4.9347722 | 4.9055818 | 0 |
| 1777593420 | 4.9176332 | 0.04 | 0.90 | 4.8775869 | 4.9203645 | 4.8621666 | 0 |
| 1777507020 | 4.8736203 | -0.04 | -0.81 | 4.9148274 | 4.8997508 | 4.8572089 | 0 |
| 1777420620 | 4.9133024 | 0.01 | 0.15 | 4.9072091 | 4.9147586 | 4.879678 | 0 |
| 1777334220 | 4.9059174 | 0.02 | 0.46 | 4.883169 | 4.9215207 | 4.8937653 | 0 |
| 1777247820 | 4.8833741 | -0 | -0.01 | 4.8776996 | 4.885801 | 4.8718876 | 0 |
| 1777161420 | 4.8838523 | 0 | 0.00 | 4.8838523 | 4.8838523 | 4.8838523 | 0 |
| 1777075020 | 4.8838523 | 0.02 | 0.35 | 4.8671238 | 4.8906206 | 4.8586248 | 0 |
| 1776988620 | 4.8666801 | -0.02 | -0.37 | 4.8841339 | 4.8886041 | 4.8549385 | 0 |
| 1776902220 | 4.8849529 | 0 | 0.06 | 4.882931 | 4.8943169 | 4.875365 | 0 |
| 1776815820 | 4.8821272 | -0.01 | -0.18 | 4.8912582 | 4.8979738 | 4.8641775 | 0 |
| 1776729420 | 4.8909924 | -0 | -0.02 | 4.8633055 | 4.8963716 | 4.8695097 | 0 |
| 1776642960 | 4.8918346 | 0 | 0.00 | 4.8918346 | 4.8918346 | 4.8918346 | 0 |
| 1776556560 | 4.8918346 | 0 | 0.00 | 4.8918346 | 4.8918346 | 4.8869628 | 0 |
| 1776470220 | 4.8918346 | 0.01 | 0.16 | 4.8831383 | 4.9259094 | 4.8849224 | 0 |
| 1776383820 | 4.8839569 | -0.01 | -0.18 | 4.8930148 | 4.9061399 | 4.879284 | 0 |
| 1776297420 | 4.8928955 | 0.03 | 0.71 | 4.8589575 | 4.8941248 | 4.861223 | 0 |
| 1776211020 | 4.85831 | 0.01 | 0.19 | 4.8486618 | 4.8816527 | 4.8344546 | 0 |
| 1776124620 | 4.8489009 | 0.06 | 1.19 | 4.793051 | 4.8516327 | 4.8007666 | 0 |
| 1776038220 | 4.7918143 | -0.03 | -0.68 | 4.8246644 | 4.8246644 | 4.7696967 | 0 |
| 1775951820 | 4.8246644 | 0 | 0.00 | 4.8246644 | 4.8246644 | 4.8246644 | 0 |
| 1775865420 | 4.8246644 | -0.01 | -0.19 | 4.8330214 | 4.8460361 | 4.8191869 | 0 |
| 1775779020 | 4.8336704 | 0.03 | 0.53 | 4.8068877 | 4.8480975 | 4.8004831 | 0 |
| 1775692620 | 4.8084245 | -0.04 | -0.84 | 4.8534563 | 4.8563078 | 4.8014578 | 0 |
| 1775606220 | 4.8493818 | 0.09 | 1.87 | 4.7598003 | 4.8527694 | 4.7552571 | 0 |
| 1775519820 | 4.760419 | 0.02 | 0.43 | 4.7389798 | 4.7738748 | 4.7509556 | 0 |
| 1775433420 | 4.740117 | -0.01 | -0.25 | 4.7517811 | 4.7566821 | 4.7340586 | 0 |
| 1775347020 | 4.7517811 | 0.01 | 0.15 | 4.7448553 | 4.7517811 | 4.7448553 | 0 |
| 1775260620 | 4.7448553 | -0.01 | -0.28 | 4.7590857 | 4.7620805 | 4.7384631 | 0 |
| 1775174220 | 4.7579492 | 0 | 0.01 | 4.7551147 | 4.7620068 | 4.7146386 | 0 |
| 1775087820 | 4.7573825 | -0.01 | -0.24 | 4.7688571 | 4.7922468 | 4.7515425 | 0 |
| 1775001420 | 4.7688571 | 0.04 | 0.81 | 4.7312304 | 4.7688571 | 4.7175605 | 0 |
| 1774915020 | 4.7306429 | -0 | -0.05 | 4.7338914 | 4.7510328 | 4.7236619 | 0 |
| 1774828620 | 4.7329929 | -0.03 | -0.66 | 4.7643376 | 4.7643378 | 4.7324745 | 0 |
| 1774742220 | 4.7643376 | 0.01 | 0.12 | 4.7588083 | 4.7643376 | 4.7588083 | 0 |
| 1774655820 | 4.7588083 | -0 | -0.01 | 4.7609177 | 4.7771938 | 4.7446739 | 0 |
| 1774569420 | 4.759224 | -0.03 | -0.68 | 4.7924015 | 4.8007095 | 4.7520365 | 0 |
| 1774483020 | 4.7917804 | -0.03 | -0.65 | 4.8206767 | 4.8171701 | 4.7881517 | 0 |
| 1774396620 | 4.8229944 | 0 | 0.07 | 4.8219575 | 4.8328165 | 4.7790542 | 0 |
| 1774310220 | 4.819796 | -0.03 | -0.64 | 4.8291912 | 4.8623148 | 4.7598108 | 0 |
| 1774223820 | 4.8507797 | 0 | 0.00 | 4.8507797 | 4.8507797 | 4.8507797 | 0 |
| 1774137420 | 4.8507797 | 0 | 0.00 | 4.8507797 | 4.8507797 | 4.8507797 | 0 |
| 1774051020 | 4.8507797 | -0.04 | -0.75 | 4.8864846 | 4.8967143 | 4.8242675 | 0 |
| 1773964620 | 4.8872091 | 0.06 | 1.18 | 4.8308606 | 4.9042878 | 4.8113411 | 0 |
| 1773878220 | 4.8303113 | -0.07 | -1.34 | 4.8952418 | 4.9061915 | 4.8228187 | 0 |
| 1773791820 | 4.8957927 | -0.02 | -0.43 | 4.9152166 | 4.9511804 | 4.8882806 | 0 |
| 1773705420 | 4.9167818 | 0.09 | 1.76 | 4.8335855 | 4.9255467 | 4.830482 | 0 |
| 1773619020 | 4.8316834 | 0.01 | 0.24 | 4.8200333 | 4.8317849 | 4.8162741 | 0 |
| 1773532620 | 4.8200333 | 0 | 0.00 | 4.8200333 | 4.8200333 | 4.8200333 | 0 |
| 1773446220 | 4.8200333 | -0.04 | -0.86 | 4.8613286 | 4.8542192 | 4.8084372 | 0 |
| 1773359820 | 4.8619468 | -0.03 | -0.66 | 4.8958078 | 4.9078924 | 4.8568076 | 0 |
| 1773273420 | 4.8944003 | -0 | -0.02 | 4.8981088 | 4.9396459 | 4.8929583 | 0 |
| 1773187020 | 4.8953236 | 0.01 | 0.20 | 4.8842125 | 4.9430951 | 4.8789946 | 0 |
| 1773100620 | 4.8853183 | 0.08 | 1.67 | 4.8049657 | 4.8939226 | 4.8153453 | 0 |
| 1773014220 | 4.8051381 | -0.05 | -0.96 | 4.8518632 | 4.8518632 | 4.8045519 | 0 |
| 1772927760 | 4.8518632 | 0 | 0.00 | 4.8518632 | 4.8539322 | 4.8518632 | 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。
