Hot Features
プレミアム
Offshore Renminbi vs Indonesian Rupiah (CNHIDR)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782345420 | 2640.2354 | 1.99 | 0.08 | 2638.6738 | 2643.4834 | 2631.2141 | 0 |
| 1782259020 | 2638.2451 | 1.76 | 0.07 | 2636.3775 | 2645.1686 | 2628.25 | 0 |
| 1782172620 | 2636.4826 | 13.37 | 0.51 | 2623.9514 | 2637.5631 | 2623.5949 | 0 |
| 1782086220 | 2623.1088 | 3.14 | 0.12 | 2618.4409 | 2623.7072 | 2618.4409 | 0 |
| 1781999820 | 2619.9689 | 0 | 0.00 | 2619.9689 | 2619.9689 | 2619.9689 | 0 |
| 1781913420 | 2619.9689 | -16.18 | -0.61 | 2635.3997 | 2635.815 | 2618.0659 | 0 |
| 1781827020 | 2636.1508 | -6 | -0.23 | 2643.6192 | 2645.305 | 2609.2516 | 0 |
| 1781740620 | 2642.1495 | 16.8 | 0.64 | 2635.3144 | 2645.5006 | 2622.065 | 0 |
| 1781654220 | 2625.3501 | 2.83 | 0.11 | 2623.1409 | 2642.4137 | 2618.7618 | 0 |
| 1781567820 | 2622.5214 | -8.44 | -0.32 | 2630.8974 | 2650 | 2612.3842 | 0 |
| 1781481420 | 2630.9617 | 1.51 | 0.06 | 2629.4516 | 2631.2689 | 2628.8256 | 0 |
| 1781395020 | 2629.4516 | 0 | 0.00 | 2629.4516 | 2629.4516 | 2629.4516 | 0 |
| 1781308620 | 2629.4516 | -20.34 | -0.77 | 2649.3422 | 2653.0935 | 2624.9223 | 0 |
| 1781222220 | 2649.7935 | -13.78 | -0.52 | 2642.2909 | 2660.1334 | 2641.8171 | 0 |
| 1781135820 | 2663.5716 | 0.87 | 0.03 | 2659.5999 | 2678.4699 | 2628.7773 | 0 |
| 1781049420 | 2662.7061 | 52.6 | 2.02 | 2683.187 | 2682.8086 | 2628.5288 | 0 |
| 1780963020 | 2610.1019 | -46.41 | -1.75 | 2657.0165 | 2682.7253 | 2610.1019 | 0 |
| 1780876620 | 2656.5095 | -9.48 | -0.36 | 2665.985 | 2668.8591 | 2655.9814 | 0 |
| 1780790220 | 2665.985 | 0 | 0.00 | 2665.985 | 2665.985 | 2665.985 | 0 |
| 1780703820 | 2665.985 | 0.89 | 0.03 | 2664.0342 | 2677.7836 | 2660.5324 | 0 |
| 1780617420 | 2665.0926 | 5.12 | 0.19 | 2658.2225 | 2667.9515 | 2647.605 | 0 |
| 1780531020 | 2659.9692 | 19.01 | 0.72 | 2641.11 | 2659.9692 | 2642.145 | 0 |
| 1780444620 | 2640.9627 | -1.12 | -0.04 | 2642.1069 | 2643.2513 | 2634.7115 | 0 |
| 1780358220 | 2642.0796 | 6.9 | 0.26 | 2635.0901 | 2642.4768 | 2624.2157 | 0 |
| 1780271820 | 2635.1797 | -12.05 | -0.46 | 2647.2335 | 2647.2335 | 2635.0161 | 0 |
| 1780185420 | 2647.2335 | 8.8 | 0.33 | 2638.4376 | 2647.2335 | 2638.4376 | 0 |
| 1780099020 | 2638.4376 | 0.64 | 0.02 | 2633.5663 | 2645.2237 | 2621.16 | 0 |
| 1780012620 | 2637.7951 | 14.47 | 0.55 | 2628.5823 | 2638.6801 | 2626.0632 | 0 |
| 1779926220 | 2623.3241 | -7.82 | -0.30 | 2631.1095 | 2640.3064 | 2620.561 | 0 |
| 1779839820 | 2631.1444 | 11.85 | 0.45 | 2618.6625 | 2636.3824 | 2615.0949 | 0 |
| 1779753420 | 2619.2925 | 12.58 | 0.48 | 2606.7099 | 2619.2925 | 2606.61 | 0 |
| 1779667020 | 2606.7118 | 3.23 | 0.12 | 2603.4771 | 2607.2162 | 2603.4771 | 0 |
| 1779580620 | 2603.4771 | 0 | 0.00 | 2603.4771 | 2603.4771 | 2603.4771 | 0 |
| 1779494220 | 2603.4771 | 1.47 | 0.06 | 2603.7966 | 2607.5341 | 2597.215 | 0 |
| 1779407820 | 2602.0025 | -5.39 | -0.21 | 2606.7662 | 2603.8348 | 2592.4027 | 0 |
| 1779321420 | 2607.3959 | -1.64 | -0.06 | 2608.7957 | 2609.9571 | 2580.3783 | 0 |
| 1779235020 | 2609.0336 | 4.56 | 0.18 | 2604.5029 | 2609.3296 | 2595.1486 | 0 |
| 1779148620 | 2604.4704 | 23.92 | 0.93 | 2580.5967 | 2606.7941 | 2576.94 | 0 |
| 1779062220 | 2580.5457 | -3.41 | -0.13 | 2584.6754 | 2584.6754 | 2580.4265 | 0 |
| 1778975820 | 2583.9508 | 0 | 0.00 | 2583.9508 | 2583.9508 | 2583.9508 | 0 |
| 1778889420 | 2583.9508 | -6.39 | -0.25 | 2589.4482 | 2589.7323 | 2573 | 0 |
| 1778803020 | 2590.3386 | 9.71 | 0.38 | 2580.5065 | 2591.0515 | 2578.464 | 0 |
| 1778716620 | 2580.6318 | -4.95 | -0.19 | 2585.5422 | 2582.5 | 2568.5103 | 0 |
| 1778630220 | 2585.579 | 20.46 | 0.80 | 2565.0031 | 2585.7238 | 2563.6149 | 0 |
| 1778543820 | 2565.1164 | 9.47 | 0.37 | 2555.9899 | 2574.5111 | 2554.1149 | 0 |
| 1778457420 | 2555.6495 | -0.77 | -0.03 | 2556.4208 | 2556.434 | 2553.9731 | 0 |
| 1778370960 | 2556.4208 | 0 | 0.00 | 2556.4208 | 2556.4208 | 2555.5825 | 0 |
| 1778284620 | 2556.4208 | 8.18 | 0.32 | 2548.2979 | 2557.9486 | 2551.1617 | 0 |
| 1778198220 | 2548.2437 | 6.47 | 0.25 | 2541.9357 | 2557 | 2542.3533 | 0 |
| 1778111820 | 2541.7752 | -8.22 | -0.32 | 2550.13 | 2554.5732 | 2540.9219 | 0 |
| 1778025420 | 2549.9935 | 4.47 | 0.18 | 2545.4903 | 2555.4511 | 2545.25 | 0 |
| 1777939020 | 2545.5201 | 7.69 | 0.30 | 2537.5857 | 2552.7705 | 2541.015 | 0 |
| 1777852620 | 2537.8291 | -0.01 | -0.00 | 2537.0435 | 2538.3698 | 2537.0435 | 0 |
| 1777766220 | 2537.8347 | 0 | 0.00 | 2537.8347 | 2537.8347 | 2537.8347 | 0 |
| 1777679820 | 2537.8347 | 2.99 | 0.12 | 2534.7671 | 2541.2928 | 2532.555 | 0 |
| 1777593420 | 2534.8451 | -0.24 | -0.01 | 2535.5984 | 2541.0971 | 2531.5198 | 0 |
| 1777507020 | 2535.0871 | 11.61 | 0.46 | 2523.5037 | 2543.1015 | 2519.5 | 0 |
| 1777420620 | 2523.4798 | 0.06 | 0.00 | 2523.1523 | 2526.3577 | 2520.0205 | 0 |
| 1777334220 | 2523.4185 | 0.08 | 0.00 | 2523.2462 | 2527.85 | 2519.7905 | 0 |
| 1777247820 | 2523.3404 | -1.03 | -0.04 | 2523.7635 | 2524.3783 | 2522.8538 | 0 |
| 1777161420 | 2524.3691 | 0 | 0.00 | 2524.3691 | 2524.3691 | 2524.3691 | 0 |
| 1777075020 | 2524.3691 | -12.06 | -0.48 | 2536.3198 | 2532.145 | 2518.1202 | 0 |
| 1776988620 | 2536.4292 | 15.25 | 0.60 | 2521.2169 | 2536.6495 | 2517.77 | 0 |
| 1776902220 | 2521.1781 | 10.03 | 0.40 | 2511.1842 | 2523.0778 | 2514.3595 | 0 |
| 1776815820 | 2511.1529 | -2.53 | -0.10 | 2513.6349 | 2520.5 | 2509.6496 | 0 |
| 1776729420 | 2513.681 | -1.96 | -0.08 | 2510.8586 | 2522.5 | 2509.7148 | 0 |
| 1776642960 | 2515.642 | 0 | 0.00 | 2515.642 | 2515.642 | 2515.642 | 0 |
| 1776556560 | 2515.642 | 0 | 0.00 | 2515.642 | 2517.2196 | 2515.642 | 0 |
| 1776470220 | 2515.642 | 5.11 | 0.20 | 2517.103 | 2522 | 2504.267 | 0 |
| 1776383820 | 2510.5283 | -6.35 | -0.25 | 2517.103 | 2518 | 2510.1015 | 0 |
| 1776297420 | 2516.8739 | 0.53 | 0.02 | 2516.3863 | 2519.5285 | 2512.844 | 0 |
| 1776211020 | 2516.342 | 2.57 | 0.10 | 2513.1592 | 2518.1311 | 2510.3921 | 0 |
| 1776124620 | 2513.7732 | 15.18 | 0.61 | 2498.7206 | 2519.5657 | 2502.3746 | 0 |
| 1776038220 | 2498.5982 | -4.36 | -0.17 | 2502.9622 | 2502.9622 | 2497.1962 | 0 |
| 1775951820 | 2502.9622 | 0 | 0.00 | 2502.9622 | 2502.9622 | 2502.9622 | 0 |
| 1775865420 | 2502.9622 | 4.07 | 0.16 | 2498.7555 | 2506.5183 | 2498.3 | 0 |
| 1775779020 | 2498.8927 | 9.1 | 0.37 | 2489.6478 | 2501.8363 | 2483 | 0 |
| 1775692620 | 2489.788 | -5.45 | -0.22 | 2495.7507 | 2493.3461 | 2486.9616 | 0 |
| 1775606220 | 2495.2376 | 18.96 | 0.77 | 2476.2075 | 2495.2376 | 2477.355 | 0 |
| 1775519820 | 2476.2777 | 8.67 | 0.35 | 2467.3846 | 2478.2846 | 2468.09 | 0 |
| 1775433420 | 2467.6103 | 1.03 | 0.04 | 2466.5823 | 2468.4095 | 2466.5823 | 0 |
| 1775347020 | 2466.5823 | -1.46 | -0.06 | 2468.0403 | 2468.0403 | 2466.5823 | 0 |
| 1775260620 | 2468.0403 | 4.66 | 0.19 | 2463.4016 | 2473.8814 | 2465.7968 | 0 |
| 1775174220 | 2463.3802 | 0.58 | 0.02 | 2462.6806 | 2471.26 | 2461.1821 | 0 |
| 1775087820 | 2462.8006 | 0.82 | 0.03 | 2461.6694 | 2470.8635 | 2457 | 0 |
| 1775001420 | 2461.9787 | 5.58 | 0.23 | 2456.5967 | 2464.137 | 2454.2561 | 0 |
| 1774915020 | 2456.4015 | 1.02 | 0.04 | 2450.5608 | 2463.3625 | 2450.8071 | 0 |
| 1774828620 | 2455.3787 | 0 | 0.00 | 2455.3787 | 2455.3787 | 2455.3787 | 0 |
| 1774742220 | 2455.3787 | 0 | 0.00 | 2455.3787 | 2455.3787 | 2455.3787 | 0 |
| 1774655820 | 2455.3787 | 8.36 | 0.34 | 2447.3265 | 2456.2208 | 2446.645 | 0 |
| 1774569420 | 2447.0223 | -2.49 | -0.10 | 2449.5631 | 2448.955 | 2443.783 | 0 |
| 1774483020 | 2449.5152 | -0.67 | -0.03 | 2450.1526 | 2465.02 | 2437.417 | 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。
