Hot Features
プレミアム
Offshore Renminbi vs Indian Rupee (CNHINR)
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 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 13.985198 | -0.07 | -0.48 | 14.052946 | 14.002846 | 13.97958 | 0 |
| 1780790220 | 14.052946 | 0 | 0.00 | 14.052946 | 14.052946 | 14.052946 | 0 |
| 1780703820 | 14.052946 | -0.08 | -0.58 | 14.134747 | 14.14 | 14.020849 | 0 |
| 1780617420 | 14.135071 | -0.06 | -0.39 | 14.19009 | 14.172751 | 14.106847 | 0 |
| 1780531020 | 14.190404 | 0.11 | 0.75 | 14.084414 | 14.205297 | 14.105994 | 0 |
| 1780444620 | 14.084518 | -0.04 | -0.30 | 14.127294 | 14.169898 | 14.061308 | 0 |
| 1780358220 | 14.126521 | 0.08 | 0.57 | 14.046205 | 14.220845 | 14.009122 | 0 |
| 1780271820 | 14.046641 | -0.06 | -0.44 | 14.108654 | 14.108654 | 14.044004 | 0 |
| 1780185420 | 14.108654 | 0.05 | 0.35 | 14.059134 | 14.108654 | 14.059134 | 0 |
| 1780099020 | 14.059134 | -0.18 | -1.24 | 14.236715 | 14.128516 | 13.98035 | 0 |
| 1780012620 | 14.235737 | 0.03 | 0.18 | 14.208191 | 14.24798 | 14.110716 | 0 |
| 1779926220 | 14.209627 | -0 | -0.00 | 14.186626 | 14.220305 | 14.083056 | 0 |
| 1779839820 | 14.21024 | 0.17 | 1.23 | 14.037424 | 14.217814 | 14.044721 | 0 |
| 1779753420 | 14.037228 | -0.06 | -0.43 | 14.097684 | 14.07215 | 13.904637 | 0 |
| 1779667020 | 14.097621 | 0.02 | 0.13 | 14.079332 | 14.100009 | 14.076501 | 0 |
| 1779580620 | 14.079332 | 0 | 0.00 | 14.079332 | 14.079332 | 14.076501 | 0 |
| 1779494220 | 14.079332 | -0.07 | -0.47 | 14.14721 | 14.155042 | 14.052433 | 0 |
| 1779407820 | 14.145441 | -0.05 | -0.34 | 14.192859 | 14.25 | 14.108334 | 0 |
| 1779321420 | 14.193287 | 0.03 | 0.19 | 14.164914 | 14.253308 | 14.17 | 0 |
| 1779235020 | 14.166099 | 0.01 | 0.04 | 14.160667 | 14.249796 | 14.149466 | 0 |
| 1779148620 | 14.160167 | 0.08 | 0.59 | 14.077524 | 14.206353 | 14.098803 | 0 |
| 1779062220 | 14.077029 | -0.01 | -0.08 | 14.089894 | 14.089894 | 14.076564 | 0 |
| 1778975820 | 14.088961 | 0 | 0.00 | 14.088961 | 14.088961 | 14.088961 | 0 |
| 1778889420 | 14.088961 | -0.01 | -0.07 | 14.098439 | 14.118892 | 14.051787 | 0 |
| 1778803020 | 14.099114 | -0 | -0.02 | 14.101452 | 14.142216 | 14.082959 | 0 |
| 1778716620 | 14.102148 | 0.02 | 0.12 | 14.085835 | 14.107942 | 14.068321 | 0 |
| 1778630220 | 14.085431 | 0.04 | 0.29 | 14.044727 | 14.12688 | 14.04 | 0 |
| 1778543820 | 14.045358 | 0.15 | 1.07 | 13.898445 | 14.046997 | 13.964586 | 0 |
| 1778457420 | 13.896706 | 0.01 | 0.04 | 13.891066 | 13.897759 | 13.884316 | 0 |
| 1778370960 | 13.891066 | 0 | 0.00 | 13.891066 | 13.891066 | 13.886511 | 0 |
| 1778284620 | 13.891066 | 0.04 | 0.32 | 13.847156 | 13.940161 | 13.865 | 0 |
| 1778198220 | 13.846667 | -0.04 | -0.29 | 13.88782 | 13.945216 | 13.815607 | 0 |
| 1778111820 | 13.887086 | -0.06 | -0.46 | 13.951332 | 13.97 | 13.83757 | 0 |
| 1778025420 | 13.950678 | 0.01 | 0.05 | 13.943652 | 13.96908 | 13.911314 | 0 |
| 1777939020 | 13.943973 | 0.05 | 0.35 | 13.894004 | 13.963156 | 13.87 | 0 |
| 1777852620 | 13.895326 | 0 | 0.02 | 13.891035 | 13.898297 | 13.891035 | 0 |
| 1777766220 | 13.892607 | 0 | 0.00 | 13.892607 | 13.892607 | 13.892607 | 0 |
| 1777679820 | 13.892607 | 0.02 | 0.17 | 13.868791 | 13.944585 | 13.874037 | 0 |
| 1777593420 | 13.869014 | 0 | 0.01 | 13.869827 | 13.940325 | 13.861538 | 0 |
| 1777507020 | 13.867102 | 0.02 | 0.16 | 13.844931 | 13.917412 | 13.84 | 0 |
| 1777420620 | 13.844779 | 0.03 | 0.25 | 13.808812 | 13.848541 | 13.817931 | 0 |
| 1777334220 | 13.810502 | 0.03 | 0.19 | 13.784015 | 13.812517 | 13.782966 | 0 |
| 1777247820 | 13.78466 | 0.02 | 0.15 | 13.787173 | 13.790532 | 13.782204 | 0 |
| 1777161420 | 13.763428 | 0 | 0.00 | 13.763428 | 13.763428 | 13.763428 | 0 |
| 1777075020 | 13.763428 | -0.01 | -0.05 | 13.769096 | 13.802126 | 13.760851 | 0 |
| 1776988620 | 13.76969 | 0.04 | 0.26 | 13.733507 | 13.795939 | 13.74972 | 0 |
| 1776902220 | 13.733356 | 0.02 | 0.12 | 13.716778 | 13.756666 | 13.71 | 0 |
| 1776815820 | 13.716557 | 0.05 | 0.38 | 13.66419 | 13.73304 | 13.67 | 0 |
| 1776729420 | 13.66424 | 0.07 | 0.54 | 13.565602 | 13.675347 | 13.605117 | 0 |
| 1776642960 | 13.591284 | 0 | 0.00 | 13.591284 | 13.591284 | 13.591284 | 0 |
| 1776556560 | 13.591284 | 0 | 0.00 | 13.591284 | 13.599961 | 13.591284 | 0 |
| 1776470220 | 13.591284 | -0.05 | -0.33 | 13.704021 | 13.63 | 13.553668 | 0 |
| 1776383820 | 13.636935 | -0.07 | -0.48 | 13.704021 | 13.73 | 13.618885 | 0 |
| 1776297420 | 13.702649 | 0.02 | 0.16 | 13.681154 | 13.709419 | 13.665263 | 0 |
| 1776211020 | 13.680913 | -0.25 | -1.80 | 13.929108 | 13.699003 | 13.660934 | 0 |
| 1776124620 | 13.93125 | 0.11 | 0.83 | 13.818308 | 13.93125 | 13.645416 | 0 |
| 1776038220 | 13.816464 | 0.18 | 1.32 | 13.636686 | 13.816464 | 13.603159 | 0 |
| 1775951820 | 13.636686 | 0 | 0.00 | 13.636686 | 13.636686 | 13.636686 | 0 |
| 1775865420 | 13.636686 | 0.1 | 0.72 | 13.538509 | 13.641956 | 13.529023 | 0 |
| 1775779020 | 13.539153 | 0.04 | 0.26 | 13.50297 | 13.584733 | 13.516591 | 0 |
| 1775692620 | 13.50376 | -0.09 | -0.65 | 13.594225 | 13.576076 | 13.500058 | 0 |
| 1775606220 | 13.591728 | 0.07 | 0.54 | 13.51875 | 13.591728 | 13.509034 | 0 |
| 1775519820 | 13.519134 | 0.02 | 0.14 | 13.498806 | 13.538782 | 13.486163 | 0 |
| 1775433420 | 13.500188 | 0.01 | 0.04 | 13.494506 | 13.504502 | 13.494506 | 0 |
| 1775347020 | 13.494506 | 0.02 | 0.17 | 13.471281 | 13.494506 | 13.471281 | 0 |
| 1775260620 | 13.471281 | -0.02 | -0.17 | 13.49508 | 13.493109 | 13.448507 | 0 |
| 1775174220 | 13.49459 | 0.02 | 0.17 | 13.470635 | 13.608131 | 13.4328 | 0 |
| 1775087820 | 13.471164 | -0.11 | -0.80 | 13.577692 | 13.626852 | 13.458811 | 0 |
| 1775001420 | 13.579398 | -0.06 | -0.43 | 13.639265 | 13.631242 | 13.543653 | 0 |
| 1774915020 | 13.638221 | -0.07 | -0.48 | 13.69106 | 13.758138 | 13.545993 | 0 |
| 1774828620 | 13.703711 | 0 | 0.00 | 13.703711 | 13.703711 | 13.703711 | 0 |
| 1774742220 | 13.703711 | 0 | 0.00 | 13.703711 | 13.703711 | 13.703711 | 0 |
| 1774655820 | 13.703711 | 0.07 | 0.54 | 13.631161 | 13.770866 | 13.627979 | 0 |
| 1774569420 | 13.629674 | -0 | -0.03 | 13.634475 | 13.674777 | 13.583427 | 0 |
| 1774483020 | 13.63415 | -0.04 | -0.32 | 13.678546 | 13.687391 | 13.572649 | 0 |
| 1774396620 | 13.678446 | 0.13 | 0.95 | 13.549852 | 13.712387 | 13.587692 | 0 |
| 1774310220 | 13.549301 | -0.05 | -0.38 | 13.602909 | 13.618713 | 13.499456 | 0 |
| 1774223820 | 13.60086 | 0.01 | 0.06 | 13.593052 | 13.60086 | 13.588694 | 0 |
| 1774137420 | 13.593052 | 0 | 0.00 | 13.593052 | 13.610776 | 13.593052 | 0 |
| 1774051020 | 13.593052 | 0.07 | 0.51 | 13.523399 | 13.656173 | 13.5 | 0 |
| 1773964620 | 13.523733 | 0 | 0.02 | 13.521466 | 13.592678 | 13.492659 | 0 |
| 1773878220 | 13.520525 | -0 | -0.01 | 13.523844 | 13.596872 | 13.432471 | 0 |
| 1773791820 | 13.522194 | 0.13 | 1.01 | 13.386159 | 13.524139 | 13.4 | 0 |
| 1773705420 | 13.387266 | -0.02 | -0.18 | 13.412642 | 13.544667 | 13.372022 | 0 |
| 1773619020 | 13.411146 | 0.01 | 0.05 | 13.404525 | 13.423455 | 13.404525 | 0 |
| 1773532620 | 13.404525 | 0 | 0.00 | 13.404525 | 13.404525 | 13.404525 | 0 |
| 1773446220 | 13.404525 | -0.02 | -0.18 | 13.430186 | 13.450899 | 13.376846 | 0 |
| 1773359820 | 13.429171 | 0.03 | 0.23 | 13.399542 | 13.477006 | 13.389236 | 0 |
| 1773273420 | 13.398763 | 0.03 | 0.21 | 13.372922 | 13.444279 | 13.239704 | 0 |
| 1773187020 | 13.370628 | -0.05 | -0.36 | 13.416557 | 13.427588 | 13.327794 | 0 |
| 1773100620 | 13.418553 | 0.14 | 1.05 | 13.276674 | 13.4375 | 13.308657 | 0 |
| 1773014220 | 13.27885 | -0.03 | -0.19 | 13.303878 | 13.327136 | 13.278735 | 0 |
| 1772927760 | 13.303878 | 0 | 0.00 | 13.303878 | 13.320606 | 13.303878 | 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。
