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 |
|---|---|---|---|---|---|---|---|
| 1783468620 | 14.048179 | -0.02 | -0.16 | 14.070745 | 14.053533 | 13.949326 | 0 |
| 1783382220 | 14.071045 | 0.04 | 0.26 | 14.034275 | 14.077418 | 14.017912 | 0 |
| 1783295820 | 14.034006 | 0 | 0.01 | 14.032821 | 14.037031 | 14.032531 | 0 |
| 1783209360 | 14.032821 | -0.05 | -0.32 | 14.078015 | 14.078015 | 14.032821 | 0 |
| 1783123020 | 14.078015 | 0.01 | 0.06 | 14.069419 | 14.079301 | 14.019965 | 0 |
| 1783036620 | 14.069502 | 0.02 | 0.17 | 14.045561 | 14.077984 | 13.983953 | 0 |
| 1782950220 | 14.045861 | 0.07 | 0.50 | 13.974873 | 14.059995 | 13.909525 | 0 |
| 1782863820 | 13.97583 | 0.03 | 0.25 | 13.939539 | 13.988731 | 13.908588 | 0 |
| 1782777420 | 13.940974 | 0.07 | 0.51 | 13.868821 | 13.956865 | 13.860754 | 0 |
| 1782691020 | 13.87033 | 0 | 0.04 | 13.86541 | 13.87137 | 13.865165 | 0 |
| 1782604620 | 13.86541 | 0 | 0.00 | 13.86541 | 13.870628 | 13.86541 | 0 |
| 1782518220 | 13.86541 | -0.01 | -0.08 | 13.876795 | 13.92715 | 13.838822 | 0 |
| 1782431820 | 13.876224 | 0.01 | 0.10 | 13.862779 | 13.973452 | 13.825851 | 0 |
| 1782345420 | 13.862647 | -0.15 | -1.05 | 14.011682 | 13.945674 | 13.824051 | 0 |
| 1782259020 | 14.00998 | 0.04 | 0.27 | 13.970448 | 14.01871 | 13.932478 | 0 |
| 1782172620 | 13.97186 | 0.07 | 0.48 | 13.907112 | 13.993486 | 13.915798 | 0 |
| 1782086220 | 13.90501 | 0 | 0.04 | 13.891948 | 13.906599 | 13.891948 | 0 |
| 1781999820 | 13.900055 | 0 | 0.00 | 13.900055 | 13.900055 | 13.900055 | 0 |
| 1781913420 | 13.900055 | -0.02 | -0.14 | 13.919933 | 13.959679 | 13.875491 | 0 |
| 1781827020 | 13.919229 | -0.08 | -0.60 | 14.005702 | 13.985489 | 13.908868 | 0 |
| 1781740620 | 14.003355 | -0.04 | -0.29 | 14.043969 | 14.042047 | 13.947828 | 0 |
| 1781654220 | 14.044353 | 0.03 | 0.18 | 14.018586 | 14.048221 | 13.95676 | 0 |
| 1781567820 | 14.019146 | -0.06 | -0.39 | 14.073969 | 14.031808 | 13.974267 | 0 |
| 1781481420 | 14.074646 | -0 | -0.01 | 14.075433 | 14.075993 | 14.062922 | 0 |
| 1781395020 | 14.075433 | 0 | 0.00 | 14.075433 | 14.075433 | 14.066271 | 0 |
| 1781308620 | 14.075433 | -0.08 | -0.55 | 14.153389 | 14.150881 | 14.028082 | 0 |
| 1781222220 | 14.153567 | 0.05 | 0.38 | 14.104128 | 14.159428 | 14.053781 | 0 |
| 1781135820 | 14.100173 | 0.03 | 0.21 | 14.07057 | 14.114799 | 14.033016 | 0 |
| 1781049420 | 14.071193 | -0.03 | -0.22 | 14.100959 | 14.123512 | 14.061906 | 0 |
| 1780963020 | 14.101516 | 0.12 | 0.83 | 13.984807 | 14.132199 | 14.023955 | 0 |
| 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 |
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。
