Hot Features
プレミアム
Chinese Yuan Renminbi vs Hong Hong Dollar (CNYHKD)
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 | -0.0029045 | -0.27180216957 | 1.0686081 | 1.0692 | 1.0575612 | 0 | 0 | FX |
| 4 | -0.0088876 | -0.827068005024 | 1.0745912 | 1.0785036 | 1.0575612 | 0 | 0 | FX |
| 12 | -0.0428364 | -3.86421779999 | 1.10854 | 1.1090552 | 0.2722393 | 0 | 0 | FX |
| 26 | -0.0091865 | -0.854645512132 | 1.0748901 | 1.1173485 | 0.2722393 | 0 | 0 | FX |
| 52 | -0.0567731 | -5.0578421806 | 1.1224767 | 1.1369566 | 0.2722393 | 0 | 0 | FX |
| 156 | -0.1587346 | -12.963871921 | 1.2244382 | 1.2420284 | 0.2722393 | 0 | 0 | FX |
| 260 | -0.0472834 | -4.24833353849 | 1.112987 | 1.2420284 | 0.2722393 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734825420 | 1.0657036 | 0 | 0.00 | 1.0657036 | 1.0664094 | 1.0652511 | 0 |
| 1734739020 | 1.0657036 | 0 | 0.08 | 1.0648771 | 1.0666796 | 1.0632899 | 0 |
| 1734652620 | 1.0648776 | -0 | -0.16 | 1.0665712 | 1.0664497 | 1.0635242 | 0 |
| 1734566220 | 1.0665328 | 0 | 0.01 | 1.0664509 | 1.0692 | 1.0575612 | 0 |
| 1734479820 | 1.0664543 | -0 | -0.09 | 1.0675808 | 1.0674487 | 1.0658582 | 0 |
| 1734393420 | 1.0674229 | -0 | -0.11 | 1.0687256 | 1.0689846 | 1.0666288 | 0 |
| 1734307020 | 1.0685738 | 0 | 0.00 | 1.0685738 | 1.0685738 | 1.0685738 | 0 |
| 1734220620 | 1.0685738 | 0 | 0.00 | 1.0685738 | 1.0685738 | 1.0685738 | 0 |
| 1734134220 | 1.0685738 | -0 | -0.12 | 1.0696927 | 1.0701098 | 1.0672785 | 0 |
| 1734047820 | 1.0698954 | -0 | -0.08 | 1.0706089 | 1.0713861 | 1.0683235 | 0 |
| 1733961420 | 1.070746 | -0 | -0.16 | 1.0724914 | 1.0733341 | 1.0687154 | 0 |
| 1733875020 | 1.0724996 | 0 | 0.16 | 1.070617 | 1.0741725 | 1.071205 | 0 |
| 1733788620 | 1.0708123 | 0 | 0.06 | 1.07016 | 1.0712046 | 1.0683042 | 0 |
| 1733702220 | 1.0701616 | 0 | 0.01 | 1.0700727 | 1.070671 | 1.06797 | 0 |
| 1733615820 | 1.0700727 | 0 | 0.00 | 1.0700727 | 1.0702664 | 1.0693208 | 0 |
| 1733529420 | 1.0700727 | -0 | -0.16 | 1.071821 | 1.0740249 | 1.0686475 | 0 |
| 1733443020 | 1.0718112 | 0 | 0.01 | 1.0716021 | 1.0730244 | 1.0702415 | 0 |
| 1733356620 | 1.0716903 | 0 | 0.31 | 1.0683599 | 1.0733753 | 1.0696048 | 0 |
| 1733270220 | 1.0683517 | -0 | -0.20 | 1.0700545 | 1.0697247 | 1.0670249 | 0 |
| 1733183820 | 1.0705385 | -0 | -0.38 | 1.0746514 | 1.0715131 | 1.0686001 | 0 |
| 1733097420 | 1.074605 | 0 | 0.01 | 1.0745404 | 1.0752298 | 1.0737461 | 0 |
| 1733011020 | 1.0745404 | 0 | 0.01 | 1.074575 | 1.074575 | 1.0741585 | 0 |
| 1732924620 | 1.0744057 | -0 | -0.02 | 1.0744951 | 1.0775264 | 1.0736088 | 0 |
| 1732838220 | 1.0746115 | 0 | 0.09 | 1.073626 | 1.0749495 | 1.0720623 | 0 |
| 1732751820 | 1.073626 | 0 | 0.04 | 1.0732025 | 1.0784603 | 1.07227 | 0 |
| 1732665420 | 1.073189 | -0 | -0.20 | 1.0752622 | 1.076251 | 1.0725316 | 0 |
| 1732579020 | 1.0753915 | 0 | 0.05 | 1.0745477 | 1.075723 | 1.0728909 | 0 |
| 1732492620 | 1.0748915 | 0 | 0.00 | 1.0748915 | 1.0748915 | 1.0748915 | 0 |
| 1732406220 | 1.0748915 | 0 | 0.00 | 1.0748915 | 1.0748915 | 1.0748915 | 0 |
| 1732319820 | 1.0748915 | -0 | -0.08 | 1.0758095 | 1.0762623 | 1.0707129 | 0 |
| 1732233420 | 1.0757591 | 0 | 0.14 | 1.0742529 | 1.0771291 | 1.0733907 | 0 |
| 1732147020 | 1.0742477 | -0 | -0.08 | 1.0753415 | 1.0752476 | 1.0729525 | 0 |
| 1732060620 | 1.075153 | -0 | -0.03 | 1.0755923 | 1.076127 | 1.073342 | 0 |
| 1731974220 | 1.0755003 | -0 | -0.11 | 1.0765122 | 1.0764025 | 1.0740552 | 0 |
| 1731887820 | 1.0766407 | 0 | 0.02 | 1.0764328 | 1.0771032 | 1.074751 | 0 |
| 1731801420 | 1.0764328 | 0 | 0.00 | 1.0764328 | 1.0764328 | 1.0763328 | 0 |
| 1731715020 | 1.0764328 | 0 | 0.03 | 1.076094 | 1.0778003 | 1.0751463 | 0 |
| 1731628620 | 1.0761613 | -0 | -0.10 | 1.0773089 | 1.0772538 | 1.0734915 | 0 |
| 1731542220 | 1.0772103 | 0 | 0.17 | 1.0755956 | 1.0812237 | 1.0753308 | 0 |
| 1731455820 | 1.0754335 | -0 | -0.24 | 1.0781594 | 1.0766606 | 1.0740502 | 0 |
| 1731369420 | 1.078012 | -0 | -0.46 | 1.0830611 | 1.0827877 | 1.0763441 | 0 |
| 1731283020 | 1.0829984 | 0 | 0.01 | 1.0828783 | 1.0833187 | 1.0810629 | 0 |
| 1731196620 | 1.082941 | 0 | 0.00 | 1.082941 | 1.082941 | 1.082941 | 0 |
| 1731110220 | 1.082941 | -0 | -0.46 | 1.0882278 | 1.0874093 | 1.0823114 | 0 |
| 1731023820 | 1.0879115 | 0 | 0.42 | 1.0834967 | 1.0890173 | 1.0823008 | 0 |
| 1730937420 | 1.0833459 | -0.01 | -0.95 | 1.0939857 | 1.088277 | 1.0823817 | 0 |
| 1730851020 | 1.0937335 | -0 | -0.11 | 1.0949147 | 1.0953096 | 1.0922513 | 0 |
| 1730764620 | 1.0949468 | 0 | 0.29 | 1.0917815 | 1.0967488 | 1.0932782 | 0 |
| 1730678220 | 1.0917524 | -0 | -0.01 | 1.0918893 | 1.0926052 | 1.0900304 | 0 |
| 1730591820 | 1.0918893 | -0 | -0.02 | 1.0920929 | 1.0921581 | 1.0873065 | 0 |
| 1730505420 | 1.0920929 | 0 | 0.02 | 1.091875 | 1.0953865 | 1.0909978 | 0 |
| 1730419020 | 1.0918423 | -0 | -0.02 | 1.0921238 | 1.0930787 | 1.09017 | 0 |
| 1730332620 | 1.0920498 | 0 | 0.21 | 1.0897406 | 1.0928418 | 1.0882913 | 0 |
| 1730246220 | 1.0897336 | -0 | -0.05 | 1.089944 | 1.0912272 | 1.0873631 | 0 |
| 1730159820 | 1.0902354 | -0 | -0.09 | 1.0912302 | 1.0911036 | 1.0891039 | 0 |
| 1730073420 | 1.0912576 | 0 | 0.01 | 1.0911235 | 1.0916301 | 1.0898076 | 0 |
| 1729986960 | 1.0911235 | -0 | -0.01 | 1.0911235 | 1.0911867 | 1.0911235 | 0 |
| 1729900620 | 1.0911867 | -0 | -0.02 | 1.0914133 | 1.0918196 | 1.0902287 | 0 |
| 1729814220 | 1.0913754 | 0 | 0.10 | 1.0901893 | 1.0939771 | 1.090421 | 0 |
| 1729727820 | 1.0902546 | -0 | -0.08 | 1.0911547 | 1.0909987 | 1.0884776 | 0 |
| 1729641420 | 1.0911518 | -0 | -0.08 | 1.0919252 | 1.0923888 | 1.0906891 | 0 |
| 1729555020 | 1.0920135 | -0 | -0.20 | 1.0941567 | 1.0948756 | 1.0909617 | 0 |
| 1729468620 | 1.0941657 | -0 | -0.00 | 1.0941874 | 1.0945348 | 1.0919328 | 0 |
| 1729382220 | 1.0941874 | -0 | -0.00 | 1.0942085 | 1.0942085 | 1.0932519 | 0 |
| 1729295820 | 1.094197 | 0 | 0.28 | 1.0909876 | 1.0947051 | 1.0913934 | 0 |
| 1729209420 | 1.0911876 | -0 | -0.03 | 1.0915283 | 1.0926452 | 1.0889487 | 0 |
| 1729123020 | 1.0914733 | 0 | 0.03 | 1.0911611 | 1.0933396 | 1.0904468 | 0 |
| 1729036620 | 1.0911597 | -0 | -0.37 | 1.0950984 | 1.0928225 | 1.0903984 | 0 |
| 1728950220 | 1.0952078 | -0 | -0.44 | 1.0999333 | 1.0987839 | 1.0947497 | 0 |
| 1728863820 | 1.100045 | 0 | 0.04 | 1.0996292 | 1.1002873 | 1.097688 | 0 |
| 1728777420 | 1.0996504 | 0 | 0.00 | 1.0996504 | 1.0996504 | 1.0996504 | 0 |
| 1728691020 | 1.0996504 | 0 | 0.21 | 1.097243 | 1.1009784 | 1.0977793 | 0 |
| 1728604620 | 1.097391 | -0 | -0.04 | 1.0976189 | 1.1005275 | 1.0952249 | 0 |
| 1728518220 | 1.0978851 | -0 | -0.32 | 1.1014162 | 1.1022219 | 1.0958359 | 0 |
| 1728431820 | 1.1013976 | -0 | -0.45 | 1.1064109 | 1.1029425 | 1.0986565 | 0 |
| 1728345420 | 1.1063291 | -0 | -0.03 | 1.1064696 | 1.1080995 | 1.1044664 | 0 |
| 1728259020 | 1.106631 | 0 | 0.00 | 1.1066118 | 1.1070598 | 1.1045655 | 0 |
| 1728172620 | 1.1066118 | 0 | 0.03 | 1.1066118 | 1.1066118 | 1.1060182 | 0 |
| 1728086220 | 1.1062819 | 0 | 0.39 | 1.1021139 | 1.1071858 | 1.0960788 | 0 |
| 1727999820 | 1.1020288 | -0 | -0.08 | 1.1027959 | 1.1039269 | 1.1003828 | 0 |
| 1727913420 | 1.1029559 | -0 | -0.22 | 1.1054071 | 1.1075667 | 1.1012359 | 0 |
| 1727827020 | 1.1053433 | -0 | -0.21 | 1.107697 | 1.1075252 | 1.104196 | 0 |
| 1727740620 | 1.1076823 | -0 | -0.08 | 1.1087727 | 1.109038 | 1.1058807 | 0 |
| 1727654220 | 1.1085832 | 0 | 0.00 | 1.10854 | 1.1090552 | 1.1069477 | 0 |
| 1727567760 | 1.10854 | 0 | 0.00 | 1.10854 | 1.1085653 | 1.10854 | 0 |
| 1727481360 | 1.10854 | -0 | -0.11 | 1.1098664 | 1.1105106 | 1.1073632 | 0 |
| 1727395020 | 1.1097853 | 0 | 0.24 | 1.1070566 | 1.1173485 | 1.1079097 | 0 |
| 1727308620 | 1.1071726 | 0 | 0.01 | 1.1070267 | 1.1102366 | 1.1063165 | 0 |
| 1727222220 | 1.1070686 | 0 | 0.26 | 1.1041478 | 1.1079892 | 1.1038793 | 0 |
| 1727135820 | 1.1041774 | -0 | -0.06 | 1.1045925 | 1.1056363 | 1.1009053 | 0 |
| 1727049420 | 1.1047929 | -0 | -0.01 | 1.1049008 | 1.1055029 | 1.1035056 | 0 |
| 1726963020 | 1.1049008 | 0 | 0.00 | 1.1049008 | 1.1049079 | 1.1036826 | 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
