Hot Features
プレミアム
Offshore Renminbi vs Japanese Yen (CNHJPY)
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 | 0.06145 | 0.258399019387 | 23.78105 | 23.945 | 23.76865 | 0 | 0 | FX |
| 4 | 0.15305 | 0.646068186471 | 23.68945 | 23.95215 | 23.6618 | 0 | 0 | FX |
| 12 | 0.57065 | 2.45210415158 | 23.27185 | 23.95215 | 0.0123146 | 0 | 0 | FX |
| 26 | 1.20995 | 5.34606131435 | 22.63255 | 23.95215 | 0.0123146 | 0 | 0 | FX |
| 52 | 3.4683 | 17.0229996761 | 20.3742 | 23.95215 | 0.0123146 | 0 | 0 | FX |
| 156 | 4.2926 | 21.9571455608 | 19.5499 | 23.95215 | 0.0123146 | 0 | 0 | FX |
| 260 | 6.82885 | 40.1374778487 | 17.01365 | 441.33 | 0.0123146 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783727820 | 23.8425 | -0.05 | -0.22 | 23.89475 | 23.8796 | 23.79515 | 0 |
| 1783641420 | 23.8956 | 0.01 | 0.03 | 23.88455 | 23.90295 | 23.86845 | 0 |
| 1783555020 | 23.8876 | 0.03 | 0.14 | 23.86005 | 23.896 | 23.83675 | 0 |
| 1783468620 | 23.85525 | -0 | -0.01 | 23.8571 | 23.945 | 23.76865 | 0 |
| 1783382220 | 23.85755 | 0.06 | 0.25 | 23.7989 | 23.89255 | 23.82655 | 0 |
| 1783295820 | 23.7977 | 0.02 | 0.07 | 23.79555 | 23.8028 | 23.78105 | 0 |
| 1783209360 | 23.78105 | 0 | 0.00 | 23.78105 | 23.78105 | 23.78105 | 0 |
| 1783123020 | 23.78105 | 0 | 0.00 | 23.78005 | 23.7889 | 23.6665 | 0 |
| 1783036620 | 23.78085 | -0.15 | -0.61 | 23.92685 | 23.93225 | 23.6697 | 0 |
| 1782950220 | 23.92665 | -0.02 | -0.08 | 23.9455 | 23.94795 | 23.8913 | 0 |
| 1782863820 | 23.9467 | 0.13 | 0.56 | 23.81305 | 23.95215 | 23.8541 | 0 |
| 1782777420 | 23.81395 | 0.03 | 0.12 | 23.78 | 23.8263 | 23.78485 | 0 |
| 1782691020 | 23.78425 | 0.01 | 0.06 | 23.78605 | 23.78815 | 23.7702 | 0 |
| 1782604620 | 23.7702 | 0 | 0.00 | 23.7702 | 23.7702 | 23.7702 | 0 |
| 1782518220 | 23.7702 | -0.01 | -0.06 | 23.7843 | 23.78335 | 23.73525 | 0 |
| 1782431820 | 23.7847 | 0.04 | 0.16 | 23.7464 | 23.8032 | 23.75385 | 0 |
| 1782345420 | 23.74755 | -0.04 | -0.16 | 23.7858 | 23.835 | 23.71565 | 0 |
| 1782259020 | 23.7857 | -0.05 | -0.23 | 23.83715 | 23.83905 | 23.75575 | 0 |
| 1782172620 | 23.83995 | 0.04 | 0.17 | 23.8 | 23.87685 | 23.7688 | 0 |
| 1782086220 | 23.80025 | 0.02 | 0.10 | 23.79405 | 23.80685 | 23.77685 | 0 |
| 1781999820 | 23.77685 | 0 | 0.00 | 23.77685 | 23.77685 | 23.77685 | 0 |
| 1781913420 | 23.77685 | -0.03 | -0.11 | 23.79865 | 23.7875 | 23.7329 | 0 |
| 1781827020 | 23.8034 | 0.09 | 0.40 | 23.71045 | 23.866 | 23.7102 | 0 |
| 1781740620 | 23.7095 | -0.04 | -0.15 | 23.74355 | 23.72945 | 23.69645 | 0 |
| 1781654220 | 23.7458 | 0.04 | 0.15 | 23.71155 | 23.74985 | 23.6857 | 0 |
| 1781567820 | 23.71075 | 0.04 | 0.16 | 23.66945 | 23.72815 | 23.67935 | 0 |
| 1781481420 | 23.673 | -0.02 | -0.07 | 23.6698 | 23.68945 | 23.6618 | 0 |
| 1781395020 | 23.68945 | 0 | 0.00 | 23.68945 | 23.68945 | 23.68945 | 0 |
| 1781308620 | 23.68945 | 0.02 | 0.09 | 23.6694 | 23.71085 | 23.66025 | 0 |
| 1781222220 | 23.6688 | 0 | 0.01 | 23.6705 | 23.69565 | 23.5858 | 0 |
| 1781135820 | 23.66695 | 0 | 0.01 | 23.66425 | 23.6792 | 23.6499 | 0 |
| 1781049420 | 23.66465 | 0.06 | 0.25 | 23.60575 | 23.66845 | 23.6255 | 0 |
| 1780963020 | 23.60565 | -0.01 | -0.04 | 23.61475 | 23.63045 | 23.5557 | 0 |
| 1780876620 | 23.61495 | 0 | 0.02 | 23.608 | 23.61545 | 23.59815 | 0 |
| 1780790220 | 23.61065 | 0 | 0.00 | 23.61065 | 23.61065 | 23.61065 | 0 |
| 1780703820 | 23.61065 | 0 | 0.01 | 23.60855 | 23.64855 | 23.57265 | 0 |
| 1780617420 | 23.6087 | 0.01 | 0.03 | 23.60285 | 23.61895 | 23.55655 | 0 |
| 1780531020 | 23.60075 | -0.05 | -0.21 | 23.6508 | 23.63085 | 23.5297 | 0 |
| 1780444620 | 23.6494 | 0.05 | 0.20 | 23.603 | 23.6563 | 23.61445 | 0 |
| 1780358220 | 23.60245 | 0.04 | 0.18 | 23.5622 | 23.616 | 23.56185 | 0 |
| 1780271820 | 23.55965 | 0.01 | 0.06 | 23.56315 | 23.5655 | 23.5466 | 0 |
| 1780185420 | 23.5466 | 0 | 0.00 | 23.5466 | 23.5466 | 23.5466 | 0 |
| 1780099020 | 23.5466 | 0.03 | 0.13 | 23.51525 | 23.56295 | 23.51865 | 0 |
| 1780012620 | 23.51525 | -0.02 | -0.09 | 23.53805 | 23.5274 | 23.4937 | 0 |
| 1779926220 | 23.53725 | 0.06 | 0.27 | 23.47335 | 23.5414 | 23.47665 | 0 |
| 1779839820 | 23.4729 | 0.05 | 0.20 | 23.42665 | 23.48415 | 23.41745 | 0 |
| 1779753420 | 23.42565 | 0.01 | 0.06 | 23.41115 | 23.44345 | 23.41585 | 0 |
| 1779667020 | 23.41115 | -0.01 | -0.03 | 23.40055 | 23.4189 | 0.0123146 | 0 |
| 1779580620 | 23.4189 | 0 | 0.00 | 23.4189 | 23.4189 | 23.4189 | 0 |
| 1779494220 | 23.4189 | 0.03 | 0.12 | 23.3932 | 23.42755 | 23.38225 | 0 |
| 1779407820 | 23.39185 | 0.03 | 0.12 | 23.36345 | 23.40675 | 23.35825 | 0 |
| 1779321420 | 23.3627 | 0.03 | 0.14 | 23.33155 | 23.395 | 23.31265 | 0 |
| 1779235020 | 23.33005 | -0.04 | -0.16 | 23.3668 | 23.38845 | 23.28925 | 0 |
| 1779148620 | 23.36665 | 0.06 | 0.27 | 23.30105 | 23.38255 | 23.3014 | 0 |
| 1779062220 | 23.30385 | 0 | 0.02 | 23.30225 | 23.30935 | 23.29835 | 0 |
| 1778975820 | 23.3003 | 0 | 0.00 | 23.3003 | 23.3003 | 23.3003 | 0 |
| 1778889420 | 23.3003 | -0.03 | -0.12 | 23.33105 | 23.33 | 23.25985 | 0 |
| 1778803020 | 23.32885 | 0.07 | 0.29 | 23.26205 | 23.34745 | 23.1944 | 0 |
| 1778716620 | 23.26205 | 0.04 | 0.17 | 23.2226 | 23.26825 | 23.21505 | 0 |
| 1778630220 | 23.22215 | 0.07 | 0.30 | 23.1522 | 23.22485 | 23.085 | 0 |
| 1778543820 | 23.15295 | 0.07 | 0.29 | 23.0885 | 23.1534 | 23.1061 | 0 |
| 1778457420 | 23.0862 | 0.04 | 0.15 | 23.0736 | 23.0868 | 23.05055 | 0 |
| 1778370960 | 23.05055 | 0 | 0.00 | 23.05055 | 23.05055 | 23.05055 | 0 |
| 1778284620 | 23.05055 | 0.01 | 0.05 | 23.04295 | 23.0659 | 23.01585 | 0 |
| 1778198220 | 23.0393 | 0.07 | 0.30 | 22.97485 | 23.0533 | 22.94955 | 0 |
| 1778111820 | 22.9711 | -0.14 | -0.61 | 23.1101 | 23.13965 | 22.7397 | 0 |
| 1778025420 | 23.1115 | 0.1 | 0.44 | 23.0125 | 23.12795 | 22.99815 | 0 |
| 1777939020 | 23.00975 | 0.04 | 0.20 | 22.9742 | 23.0256 | 22.89095 | 0 |
| 1777852620 | 22.9648 | -0.03 | -0.13 | 22.9633 | 22.995 | 22.9559 | 0 |
| 1777766220 | 22.995 | 0 | 0.00 | 22.995 | 22.995 | 22.995 | 0 |
| 1777679820 | 22.995 | 0.01 | 0.06 | 22.9771 | 23.01695 | 22.7632 | 0 |
| 1777593420 | 22.9804 | -0.42 | -1.81 | 23.40485 | 23.48445 | 22.7776 | 0 |
| 1777507020 | 23.40335 | 0.07 | 0.29 | 23.33415 | 23.42775 | 23.34 | 0 |
| 1777420620 | 23.33605 | -0.02 | -0.07 | 23.347 | 23.35335 | 23.26605 | 0 |
| 1777334220 | 23.3517 | 0.01 | 0.05 | 23.339 | 23.3637 | 23.30825 | 0 |
| 1777247820 | 23.33965 | 0.02 | 0.09 | 23.33245 | 23.34075 | 23.3197 | 0 |
| 1777161420 | 23.3197 | 0 | 0.00 | 23.3197 | 23.3197 | 23.3197 | 0 |
| 1777075020 | 23.3197 | -0.06 | -0.24 | 23.37385 | 23.37425 | 23.31375 | 0 |
| 1776988620 | 23.376 | 0.02 | 0.11 | 23.3503 | 23.37975 | 23.33315 | 0 |
| 1776902220 | 23.3511 | -0 | -0.01 | 23.3495 | 23.375 | 23.30945 | 0 |
| 1776815820 | 23.35255 | 0.04 | 0.19 | 23.30765 | 23.3668 | 23.30695 | 0 |
| 1776729420 | 23.30905 | 0.04 | 0.16 | 23.318 | 23.32625 | 23.26485 | 0 |
| 1776642960 | 23.27185 | 0 | 0.00 | 23.27185 | 23.27185 | 23.27185 | 0 |
| 1776556560 | 23.27185 | 0 | 0.00 | 23.27185 | 23.27185 | 23.27185 | 0 |
| 1776470220 | 23.27185 | -0.06 | -0.27 | 23.3018 | 23.3762 | 23.13745 | 0 |
| 1776383820 | 23.33445 | 0.03 | 0.13 | 23.3018 | 23.3433 | 23.27735 | 0 |
| 1776297420 | 23.30335 | -0.02 | -0.07 | 23.3197 | 23.3428 | 23.28 | 0 |
| 1776211020 | 23.32025 | -0.04 | -0.19 | 23.3599 | 23.36715 | 23.3031 | 0 |
| 1776124620 | 23.36405 | 0.02 | 0.07 | 23.347 | 23.4043 | 23.35055 | 0 |
| 1776038220 | 23.34875 | 0.01 | 0.05 | 23.3569 | 23.36015 | 23.33745 | 0 |
| 1775951820 | 23.33755 | 0 | 0.00 | 23.33755 | 23.33755 | 23.33755 | 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。
