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 | 0.0226484 | 0.482751354469 | 4.6915249 | 4.7347403 | 4.657468 | 0 | 0 | FX |
| 4 | -0.0135566 | -0.286746499626 | 4.7277299 | 4.796712 | 4.6547315 | 0 | 0 | FX |
| 12 | -0.1196518 | -2.47530263352 | 4.8338251 | 4.8712982 | 4.6547315 | 0 | 0 | FX |
| 26 | -0.0256127 | -0.54037671743 | 4.739786 | 4.9353088 | 4.5289372 | 0 | 0 | FX |
| 52 | 0.0431471 | 0.923717790322 | 4.6710262 | 4.9353088 | 4.5289372 | 0 | 0 | FX |
| 156 | 0.0944715 | 2.04496965583 | 4.6197018 | 4.9353088 | 4.4351105 | 0 | 0 | FX |
| 260 | -0.0687755 | -1.43793092663 | 4.7829488 | 5.1632751 | 3.9355099 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 4.7176722 | -0.02 | -0.35 | 4.7352755 | 4.7301263 | 4.6991569 | 0 |
| 1732060620 | 4.734104 | 0.02 | 0.52 | 4.7074952 | 4.7347403 | 4.6958886 | 0 |
| 1731974220 | 4.7095788 | 0.03 | 0.74 | 4.6739993 | 4.7121192 | 4.6717244 | 0 |
| 1731887820 | 4.6750266 | 0 | 0.03 | 4.673641 | 4.6807274 | 4.6707696 | 0 |
| 1731801420 | 4.673641 | 0 | 0.00 | 4.673641 | 4.673641 | 4.6721945 | 0 |
| 1731715020 | 4.673641 | 0.01 | 0.14 | 4.6658535 | 4.6828478 | 4.6594614 | 0 |
| 1731628620 | 4.6671582 | -0.02 | -0.49 | 4.6915249 | 4.6909595 | 4.657468 | 0 |
| 1731542220 | 4.6900151 | -0.03 | -0.68 | 4.7216582 | 4.7218609 | 4.6781822 | 0 |
| 1731455820 | 4.7221645 | -0.02 | -0.45 | 4.7435784 | 4.7457871 | 4.7124295 | 0 |
| 1731369420 | 4.7436968 | 0.02 | 0.35 | 4.7292979 | 4.7453029 | 4.7262369 | 0 |
| 1731283020 | 4.727123 | 0 | 0.05 | 4.7253489 | 4.7379171 | 4.7188313 | 0 |
| 1731196620 | 4.7245566 | 0 | 0.00 | 4.7245566 | 4.7245566 | 4.7245566 | 0 |
| 1731110220 | 4.7245566 | -0.04 | -0.92 | 4.7678453 | 4.7632764 | 4.7088137 | 0 |
| 1731023820 | 4.7685169 | 0.05 | 1.14 | 4.712943 | 4.796712 | 4.7433668 | 0 |
| 1730937420 | 4.7145943 | -0.01 | -0.13 | 4.7157548 | 4.7305136 | 4.6762608 | 0 |
| 1730851020 | 4.7205905 | 0.05 | 1.00 | 4.6723288 | 4.7205905 | 4.6844482 | 0 |
| 1730764620 | 4.6738144 | -0.02 | -0.47 | 4.6955633 | 4.6933467 | 4.6715578 | 0 |
| 1730678220 | 4.6958883 | 0.02 | 0.52 | 4.6717784 | 4.7137265 | 4.6717784 | 0 |
| 1730591820 | 4.6717784 | 0 | 0.02 | 4.6710662 | 4.6717784 | 4.6710662 | 0 |
| 1730505420 | 4.6710662 | -0.01 | -0.27 | 4.6819913 | 4.6910369 | 4.6684058 | 0 |
| 1730419020 | 4.6835551 | 0.01 | 0.15 | 4.6782157 | 4.6879269 | 4.6547314 | 0 |
| 1730332620 | 4.6765247 | -0 | -0.03 | 4.6780011 | 4.6987514 | 4.6650587 | 0 |
| 1730246220 | 4.6779716 | -0.01 | -0.29 | 4.6920939 | 4.6981862 | 4.6690716 | 0 |
| 1730159820 | 4.6915509 | -0.01 | -0.23 | 4.7012804 | 4.7116592 | 4.6888417 | 0 |
| 1730073420 | 4.7024601 | -0 | -0.04 | 4.7041982 | 4.7179422 | 4.7012493 | 0 |
| 1729986960 | 4.7041982 | 0 | 0.00 | 4.7041982 | 4.7041982 | 4.7041982 | 0 |
| 1729900620 | 4.7041982 | -0.02 | -0.40 | 4.7236005 | 4.7351516 | 4.7002211 | 0 |
| 1729814220 | 4.7230403 | -0 | -0.10 | 4.7277299 | 4.7393279 | 4.7143549 | 0 |
| 1729727820 | 4.7278577 | -0.03 | -0.69 | 4.7588886 | 4.7623459 | 4.7135842 | 0 |
| 1729641420 | 4.7608122 | 0.02 | 0.52 | 4.7363413 | 4.7680514 | 4.7548833 | 0 |
| 1729555020 | 4.7359877 | -0.03 | -0.65 | 4.768661 | 4.7715562 | 4.7277496 | 0 |
| 1729468620 | 4.7671564 | 0.01 | 0.11 | 4.7617564 | 4.7692854 | 4.7584533 | 0 |
| 1729382220 | 4.7617564 | -0 | -0.06 | 4.7645498 | 4.7645498 | 4.7617564 | 0 |
| 1729295820 | 4.7645498 | -0.01 | -0.16 | 4.7737211 | 4.7778045 | 4.7570656 | 0 |
| 1729209420 | 4.7723671 | 0.03 | 0.58 | 4.7449331 | 4.7776652 | 4.75534 | 0 |
| 1729123020 | 4.7447167 | -0.01 | -0.29 | 4.7531071 | 4.7682662 | 4.7388453 | 0 |
| 1729036620 | 4.7584925 | -0.01 | -0.15 | 4.7668749 | 4.7858974 | 4.7584925 | 0 |
| 1728950220 | 4.7658575 | 0.01 | 0.22 | 4.7554857 | 4.773881 | 4.7506372 | 0 |
| 1728863820 | 4.7553417 | -0.02 | -0.32 | 4.7703912 | 4.7717349 | 4.7513128 | 0 |
| 1728777420 | 4.7703912 | 0 | 0.00 | 4.7703912 | 4.7703912 | 4.7703912 | 0 |
| 1728691020 | 4.7703912 | -0 | -0.05 | 4.7733998 | 4.7765883 | 4.752681 | 0 |
| 1728604620 | 4.7725905 | 0.02 | 0.34 | 4.7577021 | 4.7747772 | 4.7496845 | 0 |
| 1728518220 | 4.7564456 | -0 | -0.01 | 4.7566429 | 4.7723661 | 4.7442076 | 0 |
| 1728431820 | 4.75678 | 0.01 | 0.30 | 4.7427848 | 4.7652008 | 4.7402221 | 0 |
| 1728345420 | 4.7426417 | -0.03 | -0.63 | 4.7708224 | 4.779598 | 4.7339803 | 0 |
| 1728259020 | 4.7726067 | 0 | 0.06 | 4.7697382 | 4.7776733 | 4.7630503 | 0 |
| 1728172620 | 4.7697382 | 0 | 0.00 | 4.7697382 | 4.7697382 | 4.7697382 | 0 |
| 1728086220 | 4.7697382 | -0.06 | -1.19 | 4.8272126 | 4.828812 | 4.7623555 | 0 |
| 1727999820 | 4.8272696 | -0.02 | -0.41 | 4.8454371 | 4.8454183 | 4.8134826 | 0 |
| 1727913420 | 4.8471388 | 0.01 | 0.18 | 4.8378163 | 4.8581256 | 4.8346486 | 0 |
| 1727827020 | 4.8383059 | -0.02 | -0.32 | 4.8530852 | 4.8696531 | 4.8211284 | 0 |
| 1727740620 | 4.8536085 | 0 | 0.05 | 4.8504322 | 4.8712982 | 4.8419511 | 0 |
| 1727654220 | 4.8511035 | 0.01 | 0.11 | 4.8457853 | 4.8535967 | 4.8370061 | 0 |
| 1727567760 | 4.8457853 | 0 | 0.00 | 4.8457853 | 4.8457853 | 4.8457853 | 0 |
| 1727481360 | 4.8457853 | 0.01 | 0.30 | 4.8306595 | 4.8628638 | 4.8176316 | 0 |
| 1727395020 | 4.8311366 | 0.03 | 0.67 | 4.7971677 | 4.8409314 | 4.8020101 | 0 |
| 1727308620 | 4.7987582 | -0.06 | -1.16 | 4.8550614 | 4.8391529 | 4.7942593 | 0 |
| 1727222220 | 4.855149 | 0.04 | 0.73 | 4.8190481 | 4.8577198 | 4.7974499 | 0 |
| 1727135820 | 4.8197533 | 0.02 | 0.38 | 4.802487 | 4.8436999 | 4.7999345 | 0 |
| 1727049420 | 4.8015061 | 0.01 | 0.13 | 4.7952915 | 4.8030486 | 4.7902048 | 0 |
| 1726963020 | 4.7952915 | 0 | 0.00 | 4.7952915 | 4.8009331 | 4.7952915 | 0 |
| 1726876620 | 4.7952915 | -0.02 | -0.37 | 4.8130909 | 4.813076 | 4.7844649 | 0 |
| 1726790220 | 4.8133075 | 0.02 | 0.48 | 4.7923074 | 4.8312041 | 4.7974236 | 0 |
| 1726703820 | 4.7901518 | -0.01 | -0.14 | 4.7952093 | 4.8296132 | 4.7759945 | 0 |
| 1726617420 | 4.7968375 | 0.01 | 0.15 | 4.7900632 | 4.801522 | 4.7816913 | 0 |
| 1726531020 | 4.7895307 | 0.03 | 0.55 | 4.7629342 | 4.7916588 | 4.7673994 | 0 |
| 1726444620 | 4.7634299 | 0.01 | 0.17 | 4.7561913 | 4.7657277 | 4.750154 | 0 |
| 1726358220 | 4.7554819 | 0 | 0.00 | 4.7554819 | 4.7554819 | 4.7554819 | 0 |
| 1726271820 | 4.7554819 | -0.03 | -0.68 | 4.7875073 | 4.7811049 | 4.747986 | 0 |
| 1726185420 | 4.7879344 | 0.04 | 0.74 | 4.7529286 | 4.789002 | 4.7452625 | 0 |
| 1726099020 | 4.7527913 | 0.02 | 0.32 | 4.7387436 | 4.7566271 | 4.7147257 | 0 |
| 1726012620 | 4.7376841 | 0 | 0.02 | 4.7361202 | 4.7526488 | 4.7289594 | 0 |
| 1725926220 | 4.7369002 | 0.01 | 0.18 | 4.7277613 | 4.7503316 | 4.7296238 | 0 |
| 1725839820 | 4.7282974 | 0 | 0.02 | 4.7275869 | 4.7311314 | 4.7209763 | 0 |
| 1725753420 | 4.7275869 | 0 | 0.00 | 4.7275869 | 4.7275869 | 4.7275869 | 0 |
| 1725667020 | 4.7275869 | -0.05 | -1.10 | 4.7795005 | 4.7916052 | 4.7212825 | 0 |
| 1725580620 | 4.7801038 | 0 | 0.07 | 4.7769644 | 4.7816282 | 4.7656129 | 0 |
| 1725494220 | 4.7769524 | -0 | -0.08 | 4.7808806 | 4.8013195 | 4.7631284 | 0 |
| 1725407820 | 4.7806314 | -0.05 | -1.04 | 4.8307316 | 4.8056856 | 4.7621845 | 0 |
| 1725321420 | 4.8307316 | 0.03 | 0.69 | 4.8007282 | 4.8372013 | 4.8009107 | 0 |
| 1725235020 | 4.7977724 | 0 | 0.00 | 4.7977724 | 4.7977724 | 4.7977724 | 0 |
| 1725148620 | 4.7977724 | 0 | 0.00 | 4.7977724 | 4.7977724 | 4.7977724 | 0 |
| 1725062220 | 4.7977724 | -0.02 | -0.51 | 4.8220007 | 4.8310717 | 4.7877789 | 0 |
| 1724975820 | 4.8225808 | -0.01 | -0.22 | 4.8338251 | 4.8438765 | 4.8153313 | 0 |
| 1724889420 | 4.8332691 | -0 | -0.05 | 4.8352691 | 4.8491917 | 4.8207249 | 0 |
| 1724803020 | 4.8354828 | 0.01 | 0.28 | 4.8218198 | 4.841887 | 4.8245441 | 0 |
| 1724716620 | 4.8220477 | -0.01 | -0.30 | 4.8359181 | 4.8344056 | 4.8191155 | 0 |
| 1724630220 | 4.8364105 | -0.01 | -0.11 | 4.8415706 | 4.8417267 | 4.8320375 | 0 |
| 1724543820 | 4.8415706 | 0 | 0.04 | 4.8394337 | 4.8415706 | 4.8394337 | 0 |
| 1724457420 | 4.8394337 | 0.05 | 0.97 | 4.7923614 | 4.8430106 | 4.7948973 | 0 |
| 1724371020 | 4.7929354 | -0.02 | -0.42 | 4.8143848 | 4.8200097 | 4.7847111 | 0 |
| 1724284620 | 4.813213 | 0 | 0.03 | 4.8117527 | 4.8231829 | 4.8002301 | 0 |
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
