Hot Features
プレミアム
Chinese Yuan Renminbi onshore vs Brazilian Real (CNYBRL)
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 | -0.0169931 | -2.22287598405 | 0.7644646 | 0.7725791 | 0.7468364 | 0 | 0 | FX |
| 4 | 0.0049056 | 0.660628235151 | 0.7425659 | 0.7725791 | 0.7326057 | 0 | 0 | FX |
| 12 | -0.0241072 | -3.12439936458 | 0.7715787 | 0.7794135 | 0.7163468 | 0 | 0 | FX |
| 26 | -0.0207898 | -2.70608450536 | 0.7682613 | 0.7979462 | 0.6685128 | 0 | 0 | FX |
| 52 | -0.0222308 | -2.88823354172 | 0.7697023 | 0.7979462 | 0.6685128 | 0 | 0 | FX |
| 156 | 0.0670279 | 9.850618038 | 0.6804436 | 9.7872883 | 0.6564984 | 0 | 0 | FX |
| 260 | -0.0521167 | -6.51794261096 | 0.7995882 | 9.7872883 | 0.6564984 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781308620 | 0.7474715 | -0.0074 | -0.98 | 0.7548865 | 0.7573658 | 0.7468364 | 0 |
| 1781222220 | 0.7548718 | -0.011966 | -1.56 | 0.7668376 | 0.7683732 | 0.7528795 | 0 |
| 1781135820 | 0.7668376 | 0.0002953 | 0.04 | 0.7665423 | 0.7700768 | 0.7625853 | 0 |
| 1781049420 | 0.7665423 | -0.002637 | -0.34 | 0.7692091 | 0.7697162 | 0.7597918 | 0 |
| 1780963020 | 0.7691796 | 0.0037691 | 0.49 | 0.765706 | 0.7725791 | 0.7583898 | 0 |
| 1780876620 | 0.7654105 | 0.0009459 | 0.12 | 0.7644646 | 0.7654105 | 0.7644646 | 0 |
| 1780790220 | 0.7644646 | 0 | 0.00 | 0.7644646 | 0.7644646 | 0.7644646 | 0 |
| 1780703820 | 0.7644646 | 0.0171497 | 2.29 | 0.7473149 | 0.7659131 | 0.7459421 | 0 |
| 1780617420 | 0.7473149 | -0.002953 | -0.39 | 0.7502677 | 0.7508707 | 0.7472412 | 0 |
| 1780531020 | 0.7502677 | 0.0076189 | 1.03 | 0.7426488 | 0.7559206 | 0.7400262 | 0 |
| 1780444620 | 0.7426488 | -0.00235 | -0.32 | 0.7449983 | 0.7479379 | 0.7397065 | 0 |
| 1780358220 | 0.7449983 | 9.2E-5 | 0.01 | 0.7449215 | 0.7515672 | 0.7413302 | 0 |
| 1780271820 | 0.7449067 | 0.0004729 | 0.06 | 0.7444338 | 0.7451875 | 0.7444338 | 0 |
| 1780185420 | 0.7444338 | 0 | 0.00 | 0.7444338 | 0.7444338 | 0.7444338 | 0 |
| 1780099020 | 0.7444338 | -0.000903 | -0.12 | 0.7453372 | 0.7531841 | 0.7430952 | 0 |
| 1780012620 | 0.7453372 | -0.003204 | -0.43 | 0.7485414 | 0.7502673 | 0.7407942 | 0 |
| 1779926220 | 0.7485414 | 0.0050212 | 0.68 | 0.7435349 | 0.7514329 | 0.7402341 | 0 |
| 1779839820 | 0.7435202 | 0.005995 | 0.81 | 0.7376135 | 0.7463114 | 0.7371018 | 0 |
| 1779753420 | 0.7375252 | -0.002826 | -0.38 | 0.7396004 | 0.741507 | 0.7351852 | 0 |
| 1779667020 | 0.740351 | -0.000574 | -0.08 | 0.7409249 | 0.7409249 | 0.7402921 | 0 |
| 1779580620 | 0.7409249 | 0 | 0.00 | 0.7409249 | 0.7409249 | 0.7409249 | 0 |
| 1779494220 | 0.7409249 | 0.0032481 | 0.44 | 0.7376768 | 0.7438922 | 0.7352213 | 0 |
| 1779407820 | 0.7376768 | 0.0006041 | 0.08 | 0.7371021 | 0.7427773 | 0.7326057 | 0 |
| 1779321420 | 0.7370727 | -0.005392 | -0.73 | 0.7424358 | 0.7467428 | 0.7349501 | 0 |
| 1779235020 | 0.7424651 | 0.0058305 | 0.79 | 0.736664 | 0.7484621 | 0.7337485 | 0 |
| 1779148620 | 0.7366346 | -0.006768 | -0.91 | 0.7433442 | 0.7443765 | 0.7334015 | 0 |
| 1779062220 | 0.7434029 | 0.000837 | 0.11 | 0.7425659 | 0.7437056 | 0.7425659 | 0 |
| 1778975820 | 0.7425659 | 0 | 0.00 | 0.7425659 | 0.7425659 | 0.7425659 | 0 |
| 1778889420 | 0.7425659 | 0.0048372 | 0.66 | 0.7377434 | 0.7519907 | 0.7343668 | 0 |
| 1778803020 | 0.7377287 | -0.002433 | -0.33 | 0.7401615 | 0.7404309 | 0.7328135 | 0 |
| 1778716620 | 0.7401615 | 0.0170862 | 2.36 | 0.7230753 | 0.7433569 | 0.7200129 | 0 |
| 1778630220 | 0.7230753 | 0.0008384 | 0.12 | 0.7222809 | 0.7286387 | 0.7187637 | 0 |
| 1778543820 | 0.7222369 | -0.000492 | -0.07 | 0.7226702 | 0.7241206 | 0.7196853 | 0 |
| 1778457420 | 0.7227284 | 0 | 0.00 | 0.7227284 | 0.7227284 | 0.7227284 | 0 |
| 1778371020 | 0.7227284 | 0 | 0.00 | 0.7227284 | 0.7227284 | 0.7227284 | 0 |
| 1778284620 | 0.7227284 | -0.004368 | -0.60 | 0.7272286 | 0.7271328 | 0.7193481 | 0 |
| 1778198220 | 0.7270963 | 0.0019578 | 0.27 | 0.7252119 | 0.7276696 | 0.7197797 | 0 |
| 1778111820 | 0.7251385 | 0.0035357 | 0.49 | 0.7216028 | 0.7274444 | 0.7163467 | 0 |
| 1778025420 | 0.7216028 | -0.008429 | -1.15 | 0.7298854 | 0.7300611 | 0.7190928 | 0 |
| 1777939020 | 0.7300318 | 0.0039756 | 0.55 | 0.7259693 | 0.7330868 | 0.7248416 | 0 |
| 1777852620 | 0.7260562 | 0.0005556 | 0.08 | 0.7255006 | 0.7264351 | 0.7255006 | 0 |
| 1777766220 | 0.7255006 | -0.005697 | -0.78 | 0.7311976 | 0.7311976 | 0.7255006 | 0 |
| 1777679820 | 0.7311976 | 0.003182 | 0.44 | 0.7280156 | 0.7316516 | 0.7251744 | 0 |
| 1777593420 | 0.7280156 | -0.005944 | -0.81 | 0.7339597 | 0.7344992 | 0.7255406 | 0 |
| 1777507020 | 0.7339597 | 0.0033072 | 0.45 | 0.7306525 | 0.7388211 | 0.727387 | 0 |
| 1777420620 | 0.7306525 | -0.002455 | -0.33 | 0.7330924 | 0.739673 | 0.7276396 | 0 |
| 1777334220 | 0.7331071 | 0.0045552 | 0.63 | 0.7285519 | 0.7346079 | 0.7261969 | 0 |
| 1777247820 | 0.7285519 | 0 | 0.00 | 0.7285519 | 0.7285519 | 0.7285519 | 0 |
| 1777161420 | 0.7285519 | 0 | 0.00 | 0.7285519 | 0.7285519 | 0.7285519 | 0 |
| 1777075020 | 0.7285519 | -0.008619 | -1.17 | 0.7373178 | 0.7420347 | 0.7285519 | 0 |
| 1776988620 | 0.7371713 | 0.0065419 | 0.90 | 0.7306294 | 0.7402737 | 0.7260872 | 0 |
| 1776902220 | 0.7306294 | -0.003958 | -0.54 | 0.7345437 | 0.7355258 | 0.7270675 | 0 |
| 1776815820 | 0.7345876 | 0.0079696 | 1.10 | 0.726618 | 0.7346169 | 0.7263686 | 0 |
| 1776729420 | 0.726618 | -0.003755 | -0.51 | 0.7345237 | 0.740368 | 0.7261926 | 0 |
| 1776642960 | 0.7303729 | 0 | 0.00 | 0.7303729 | 0.7303729 | 0.7303729 | 0 |
| 1776556560 | 0.7303729 | 0 | 0.00 | 0.7303729 | 0.7305636 | 0.7301936 | 0 |
| 1776470220 | 0.7303729 | -0.001264 | -0.17 | 0.7318424 | 0.7324359 | 0.7256268 | 0 |
| 1776383820 | 0.7316372 | -0.000794 | -0.11 | 0.7324313 | 0.7350235 | 0.7310257 | 0 |
| 1776297420 | 0.7324313 | 0.0006732 | 0.09 | 0.7315526 | 0.7336252 | 0.7305303 | 0 |
| 1776211020 | 0.7317581 | 0.0003222 | 0.04 | 0.7314212 | 0.7352058 | 0.7278051 | 0 |
| 1776124620 | 0.7314359 | -0.001883 | -0.26 | 0.7334065 | 0.7390158 | 0.7298985 | 0 |
| 1776038220 | 0.7333194 | -0.000307 | -0.04 | 0.7336262 | 0.7336759 | 0.7332503 | 0 |
| 1775951820 | 0.7336262 | 0 | 0.00 | 0.7336262 | 0.7336262 | 0.7336262 | 0 |
| 1775865420 | 0.7336262 | -0.012482 | -1.67 | 0.7461082 | 0.7482307 | 0.7327475 | 0 |
| 1775779020 | 0.7461082 | -0.000835 | -0.11 | 0.7466948 | 0.7524885 | 0.740707 | 0 |
| 1775692620 | 0.7469437 | -0.004434 | -0.59 | 0.7513197 | 0.7545717 | 0.7388368 | 0 |
| 1775606220 | 0.751378 | 0.0046108 | 0.62 | 0.7467817 | 0.7543092 | 0.7459199 | 0 |
| 1775519820 | 0.7467672 | -0.002857 | -0.38 | 0.7497112 | 0.7521812 | 0.7467526 | 0 |
| 1775433420 | 0.749624 | -0.000174 | -0.02 | 0.7497984 | 0.7498129 | 0.749624 | 0 |
| 1775347020 | 0.7497984 | 0.0007556 | 0.10 | 0.7490428 | 0.7497984 | 0.7490428 | 0 |
| 1775260620 | 0.7490428 | -4.2E-5 | -0.01 | 0.7492593 | 0.7493029 | 0.7480829 | 0 |
| 1775174220 | 0.749085 | -0.001206 | -0.16 | 0.7501309 | 0.7554569 | 0.7485041 | 0 |
| 1775087820 | 0.750291 | -0.003128 | -0.42 | 0.7532742 | 0.7551676 | 0.7478926 | 0 |
| 1775001420 | 0.7534192 | -0.008432 | -1.11 | 0.7620717 | 0.7621062 | 0.7510116 | 0 |
| 1774915020 | 0.7618509 | 0.003805 | 0.50 | 0.7580003 | 0.762719 | 0.7559481 | 0 |
| 1774828620 | 0.7580459 | -0.002286 | -0.30 | 0.7603318 | 0.7603318 | 0.7577256 | 0 |
| 1774742220 | 0.7603318 | 0 | 0.00 | 0.7603318 | 0.7603318 | 0.7603318 | 0 |
| 1774655820 | 0.7603318 | 0.0027484 | 0.36 | 0.7578149 | 0.763559 | 0.7557603 | 0 |
| 1774569420 | 0.7575834 | -0.001425 | -0.19 | 0.7589654 | 0.7618343 | 0.7562053 | 0 |
| 1774483020 | 0.7590089 | -0.00036 | -0.05 | 0.759296 | 0.7635895 | 0.7554589 | 0 |
| 1774396620 | 0.7593685 | -0.00139 | -0.18 | 0.7609621 | 0.7689121 | 0.7568587 | 0 |
| 1774310220 | 0.7607585 | -0.01082 | -1.40 | 0.7715786 | 0.7794135 | 0.7595814 | 0 |
| 1774223820 | 0.7715786 | 0 | 0.00 | 0.7715786 | 0.7715786 | 0.7715786 | 0 |
| 1774137420 | 0.7715786 | 0 | 0.00 | 0.7715786 | 0.7715786 | 0.7715786 | 0 |
| 1774051020 | 0.7715786 | 0.0148309 | 1.96 | 0.7567332 | 0.7732487 | 0.7560086 | 0 |
| 1773964620 | 0.7567477 | -0.009084 | -1.19 | 0.7658172 | 0.7721171 | 0.7535345 | 0 |
| 1773878220 | 0.7658317 | 0.0115828 | 1.54 | 0.7542489 | 0.7675049 | 0.7530438 | 0 |
| 1773791820 | 0.7542489 | 0.0017027 | 0.23 | 0.7523162 | 0.7566739 | 0.7464079 | 0 |
| 1773705420 | 0.7525462 | -0.020385 | -2.64 | 0.7729315 | 0.7809393 | 0.7514248 | 0 |
| 1773619020 | 0.7729315 | 0 | 0.00 | 0.7729315 | 0.7729315 | 0.7729315 | 0 |
| 1773532620 | 0.7729315 | 0 | 0.00 | 0.7729315 | 0.7729315 | 0.7729315 | 0 |
| 1773446220 | 0.7729315 | 0.0092978 | 1.22 | 0.7638084 | 0.77312 | 0.7595719 | 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。
