Hot Features
プレミアム
Offshore Renminbi vs Thai Baht (CNHTHB)
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 | -0.0422209 | -0.895143148402 | 4.7166646 | 4.7364627 | 4.6744437 | 0 | 0 | FX |
| 4 | -0.0181386 | -0.386537706542 | 4.6925823 | 4.7364627 | 4.6414633 | 0 | 0 | FX |
| 12 | -0.0436085 | -0.924290324723 | 4.7180522 | 4.8406707 | 4.6293879 | 0 | 0 | FX |
| 26 | -0.2695066 | -5.45124007416 | 4.9439503 | 5.0262222 | 4.5922003 | 0 | 0 | FX |
| 52 | -0.2205563 | -4.50574668029 | 4.895 | 4168 | 4.5922003 | 0 | 0 | FX |
| 156 | -0.5555563 | -10.6224913958 | 5.23 | 4168 | 4.36 | 0 | 0 | FX |
| 260 | 0.2521937 | 5.70283679123 | 4.42225 | 4168 | 4.3229 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737158220 | 4.6744437 | -0.03 | -0.65 | 4.7064844 | 4.725 | 4.6744437 | 0 |
| 1737071820 | 4.7052098 | 0 | 0.01 | 4.7037604 | 4.7165985 | 4.6927253 | 0 |
| 1736985420 | 4.7045403 | -0.02 | -0.38 | 4.7216965 | 4.7330689 | 4.7000438 | 0 |
| 1736899020 | 4.7222655 | -0 | -0.05 | 4.7253584 | 4.7364627 | 4.7174979 | 0 |
| 1736812620 | 4.7246851 | 0.02 | 0.36 | 4.7082251 | 4.7353176 | 4.6851665 | 0 |
| 1736726220 | 4.7079271 | -0.01 | -0.19 | 4.7166646 | 4.7172925 | 4.7078632 | 0 |
| 1736639820 | 4.7166646 | 0 | 0.00 | 4.7166646 | 4.7166646 | 4.7164276 | 0 |
| 1736553420 | 4.7166646 | 0.02 | 0.41 | 4.6958076 | 4.7259126 | 4.7006178 | 0 |
| 1736467020 | 4.6976157 | -0.01 | -0.30 | 4.709574 | 4.722546 | 4.6946155 | 0 |
| 1736380620 | 4.7117148 | 0 | 0.07 | 4.7099339 | 4.7193698 | 4.704519 | 0 |
| 1736294220 | 4.7086353 | -0 | -0.08 | 4.7140675 | 4.715 | 4.6897897 | 0 |
| 1736207820 | 4.7123454 | 0.03 | 0.63 | 4.6855824 | 4.7179086 | 4.6935727 | 0 |
| 1736121420 | 4.682818 | -0.01 | -0.12 | 4.6882325 | 4.6930951 | 4.6807683 | 0 |
| 1736035020 | 4.6882325 | 0 | 0.00 | 4.6882325 | 4.6906081 | 4.6882325 | 0 |
| 1735948620 | 4.6882325 | 0 | 0.04 | 4.6851264 | 4.7037227 | 4.6806792 | 0 |
| 1735862220 | 4.6863196 | 0.01 | 0.20 | 4.6773482 | 4.6929138 | 4.6664185 | 0 |
| 1735775820 | 4.6767716 | 0.01 | 0.12 | 4.6812803 | 4.6830648 | 4.6614848 | 0 |
| 1735689420 | 4.6710238 | 0 | 0.00 | 4.6710238 | 4.6710238 | 4.6710238 | 0 |
| 1735603020 | 4.6710238 | 0.01 | 0.23 | 4.6608585 | 4.6833062 | 4.6414633 | 0 |
| 1735516620 | 4.6605179 | -0.01 | -0.16 | 4.6680007 | 4.6680007 | 4.6575314 | 0 |
| 1735430220 | 4.6680007 | 0 | 0.00 | 4.6680007 | 4.6680007 | 4.6679724 | 0 |
| 1735343760 | 4.6680007 | -0.01 | -0.12 | 4.6737546 | 4.6767839 | 4.6459578 | 0 |
| 1735257420 | 4.673793 | -0.01 | -0.14 | 4.6820319 | 4.6911125 | 4.6616644 | 0 |
| 1735171020 | 4.6805119 | 0 | 0.05 | 4.6781616 | 4.6890235 | 4.6570986 | 0 |
| 1735084620 | 4.67823 | -0.01 | -0.26 | 4.6945819 | 4.6847293 | 4.66389 | 0 |
| 1734998220 | 4.690323 | -0.01 | -0.26 | 4.702749 | 4.7164614 | 4.6711668 | 0 |
| 1734911820 | 4.7024372 | 0.01 | 0.20 | 4.6932002 | 4.7090386 | 4.6921384 | 0 |
| 1734825420 | 4.6932002 | 0 | 0.01 | 4.6925823 | 4.6932002 | 4.6925823 | 0 |
| 1734739020 | 4.6925823 | -0.04 | -0.84 | 4.7321344 | 4.7370732 | 4.6841746 | 0 |
| 1734652620 | 4.732271 | 0.01 | 0.21 | 4.724282 | 4.7548555 | 4.7169488 | 0 |
| 1734566220 | 4.7222519 | 0.03 | 0.66 | 4.692742 | 4.7440996 | 4.6773165 | 0 |
| 1734479820 | 4.6914258 | 0.02 | 0.44 | 4.6753832 | 4.703543 | 4.6820779 | 0 |
| 1734393420 | 4.6710798 | -0.01 | -0.31 | 4.6873711 | 4.6886344 | 4.6693524 | 0 |
| 1734307020 | 4.6855682 | 0 | 0.00 | 4.6855682 | 4.6855682 | 4.6855682 | 0 |
| 1734220620 | 4.6855682 | 0 | 0.00 | 4.6855682 | 4.6855682 | 4.6855682 | 0 |
| 1734134220 | 4.6855682 | 0.02 | 0.47 | 4.6666153 | 4.6924469 | 4.6667334 | 0 |
| 1734047820 | 4.6634688 | 0.01 | 0.21 | 4.6529827 | 4.6727237 | 4.6307781 | 0 |
| 1733961420 | 4.6538149 | 0.01 | 0.14 | 4.6433283 | 4.6703709 | 4.6293879 | 0 |
| 1733875020 | 4.6473332 | -0 | -0.00 | 4.6477954 | 4.6640859 | 4.6415011 | 0 |
| 1733788620 | 4.6475478 | -0.03 | -0.67 | 4.6801025 | 4.6729549 | 4.633415 | 0 |
| 1733702220 | 4.6787357 | 0 | 0.01 | 4.6783513 | 4.6818681 | 4.6704428 | 0 |
| 1733615820 | 4.6783513 | 0 | 0.00 | 4.6783513 | 4.6801323 | 4.6783513 | 0 |
| 1733529420 | 4.6783513 | -0.02 | -0.33 | 4.6938731 | 4.6911137 | 4.6668249 | 0 |
| 1733443020 | 4.6936825 | -0.01 | -0.26 | 4.7067043 | 4.71 | 4.6877194 | 0 |
| 1733356620 | 4.7060739 | 0 | 0.03 | 4.7055276 | 4.7189884 | 4.6836772 | 0 |
| 1733270220 | 4.7044475 | -0.03 | -0.67 | 4.7351441 | 4.7223108 | 4.7026495 | 0 |
| 1733183820 | 4.73599 | 0 | 0.01 | 4.7353881 | 4.7452501 | 4.7187064 | 0 |
| 1733097420 | 4.7355653 | 0 | 0.10 | 4.7309899 | 4.7370658 | 4.7279541 | 0 |
| 1733011020 | 4.7309899 | -0 | -0.02 | 4.7319612 | 4.7319612 | 4.7309899 | 0 |
| 1732924620 | 4.7319612 | -0.02 | -0.35 | 4.7510366 | 4.7466875 | 4.7234983 | 0 |
| 1732838220 | 4.7483747 | -0.02 | -0.32 | 4.7623647 | 4.815432 | 4.7418581 | 0 |
| 1732751820 | 4.7635311 | -0.02 | -0.49 | 4.7849804 | 4.779733 | 4.7481939 | 0 |
| 1732665420 | 4.7871508 | 0.01 | 0.18 | 4.775699 | 4.7985689 | 4.7675804 | 0 |
| 1732579020 | 4.7787476 | 0.03 | 0.64 | 4.7552142 | 4.786115 | 4.7614317 | 0 |
| 1732492620 | 4.748516 | 0 | 0.00 | 4.748516 | 4.748516 | 4.748516 | 0 |
| 1732406220 | 4.748516 | 0 | 0.00 | 4.748516 | 4.748516 | 4.748516 | 0 |
| 1732319820 | 4.748516 | -0.04 | -0.84 | 4.788326 | 4.7897157 | 4.7467558 | 0 |
| 1732233420 | 4.7887122 | 0.01 | 0.26 | 4.7767355 | 4.7919753 | 4.7766558 | 0 |
| 1732147020 | 4.7762958 | 0 | 0.10 | 4.7711803 | 4.7921882 | 4.743864 | 0 |
| 1732060620 | 4.7715839 | -0.01 | -0.29 | 4.786933 | 4.7839028 | 4.762898 | 0 |
| 1731974220 | 4.7856398 | -0.02 | -0.39 | 4.805119 | 4.8115654 | 4.7755789 | 0 |
| 1731887820 | 4.8043889 | -0.01 | -0.22 | 4.814825 | 4.8230027 | 4.803738 | 0 |
| 1731801420 | 4.814825 | 0 | 0.00 | 4.814825 | 4.814825 | 4.8126303 | 0 |
| 1731715020 | 4.814825 | -0.01 | -0.17 | 4.8256472 | 4.8316452 | 4.8049177 | 0 |
| 1731628620 | 4.8232575 | -0 | -0.01 | 4.8240378 | 4.8406707 | 4.8053543 | 0 |
| 1731542220 | 4.8239422 | 0.01 | 0.27 | 4.8121517 | 4.8256884 | 4.7916009 | 0 |
| 1731455820 | 4.8111103 | 0.04 | 0.80 | 4.7754461 | 4.8174099 | 4.7863063 | 0 |
| 1731369420 | 4.7730219 | 0.01 | 0.23 | 4.7618419 | 4.7861616 | 4.7579512 | 0 |
| 1731283020 | 4.7620469 | 0.01 | 0.22 | 4.7512914 | 4.7660593 | 4.7374784 | 0 |
| 1731196620 | 4.7513904 | 0 | 0.00 | 4.7513904 | 4.7513904 | 4.7513904 | 0 |
| 1731110220 | 4.7513904 | -0 | -0.00 | 4.7500794 | 4.7651937 | 4.73966 | 0 |
| 1731023820 | 4.7515896 | -0.02 | -0.49 | 4.7747413 | 4.7868888 | 4.7461793 | 0 |
| 1730937420 | 4.7749071 | 0.05 | 0.99 | 4.729029 | 4.776986 | 4.7320361 | 0 |
| 1730851020 | 4.7281598 | -0.02 | -0.45 | 4.749301 | 4.740357 | 4.7160616 | 0 |
| 1730764620 | 4.7497521 | -0.01 | -0.31 | 4.7656653 | 4.7633671 | 4.7303781 | 0 |
| 1730678220 | 4.7646836 | 0.01 | 0.12 | 4.7588032 | 4.7689171 | 4.7529756 | 0 |
| 1730591820 | 4.7588032 | 0.01 | 0.21 | 4.7488768 | 4.7588032 | 4.7488768 | 0 |
| 1730505420 | 4.7488768 | -0 | -0.03 | 4.750383 | 4.7648837 | 4.7480398 | 0 |
| 1730419020 | 4.7500916 | 0.02 | 0.32 | 4.7388809 | 4.755 | 4.7236284 | 0 |
| 1730332620 | 4.7349601 | 0.02 | 0.48 | 4.7127867 | 4.7426624 | 4.7181753 | 0 |
| 1730246220 | 4.712466 | -0.01 | -0.31 | 4.7271495 | 4.7245261 | 4.7090998 | 0 |
| 1730159820 | 4.7273434 | 0 | 0.06 | 4.7262049 | 4.7436508 | 4.7238209 | 0 |
| 1730073420 | 4.7242909 | 0.01 | 0.13 | 4.7180522 | 4.7291952 | 4.7171065 | 0 |
| 1729986960 | 4.7180522 | 0 | 0.00 | 4.7180522 | 4.7180522 | 4.7180522 | 0 |
| 1729900620 | 4.7180522 | -0.01 | -0.27 | 4.7320347 | 4.7407937 | 4.7139736 | 0 |
| 1729814220 | 4.7307898 | -0.01 | -0.12 | 4.7359093 | 4.7437983 | 4.7178619 | 0 |
| 1729727820 | 4.7363437 | 0.04 | 0.81 | 4.6973117 | 4.776344 | 4.7027796 | 0 |
| 1729641420 | 4.6983815 | 0 | 0.09 | 4.6965178 | 4.7034912 | 4.6848864 | 0 |
| 1729555020 | 4.6941517 | 0.04 | 0.92 | 4.6514111 | 4.7008663 | 4.6625019 | 0 |
| 1729468620 | 4.6513457 | -0.01 | -0.12 | 4.6568895 | 4.6574042 | 4.6504308 | 0 |
| 1729382220 | 4.6568895 | -0 | -0.01 | 4.6573999 | 4.6573999 | 4.6568895 | 0 |
| 1729295820 | 4.6573999 | 0.01 | 0.15 | 4.6514803 | 4.6905239 | 4.6447964 | 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
