Hot Features
プレミアム
Chinese Yuan Renminbi onshore vs Indonesian Rupiah (CNYIDR)
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 | -12.6511 | -0.572545192856 | 2209.6247 | 2210.6005 | 2183.99 | 0 | 0 | FX |
| 4 | 0.7294 | 0.0332112430849 | 2196.2442 | 2238.1995 | 2170.3571 | 0 | 0 | FX |
| 12 | 17.6529 | 0.810018461257 | 2179.3207 | 2245.5802 | 2137.0332 | 0 | 0 | FX |
| 26 | -15.2372 | -0.68877703698 | 2212.2108 | 2285.0722 | 2122.1954 | 0 | 0 | FX |
| 52 | 12.7616 | 0.584265629893 | 2184.212 | 2285.0722 | 2107.7211 | 0 | 0 | FX |
| 156 | -33.5314 | -1.50330978859 | 2230.505 | 2304.8492 | 2057.6284 | 0 | 0 | FX |
| 260 | 193.9647 | 9.68366640807 | 2003.0089 | 2358.0406 | 10.741277 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732233420 | 2200.9523 | 1.04 | 0.05 | 2199.9171 | 2202.7842 | 2187.9584 | 0 |
| 1732147020 | 2199.9171 | 9.95 | 0.45 | 2189.9959 | 2200.4306 | 2183.9899 | 0 |
| 1732060620 | 2189.9657 | 0.89 | 0.04 | 2189.1617 | 2194.7955 | 2184.3682 | 0 |
| 1731974220 | 2189.0709 | -9.34 | -0.42 | 2192.2183 | 2197.735 | 2184.6821 | 0 |
| 1731887820 | 2198.4099 | 0 | 0.00 | 2198.4099 | 2198.4099 | 2198.4099 | 0 |
| 1731801420 | 2198.4099 | 0 | 0.00 | 2198.4099 | 2198.4099 | 2198.4099 | 0 |
| 1731715020 | 2198.4099 | -12.43 | -0.56 | 2209.6247 | 2210.6005 | 2192.1693 | 0 |
| 1731628620 | 2210.8349 | 14.29 | 0.65 | 2196.516 | 2210.8349 | 2184.465 | 0 |
| 1731542220 | 2196.5464 | 8.36 | 0.38 | 2188.1895 | 2230.0355 | 2175.0658 | 0 |
| 1731455820 | 2188.1895 | 1.67 | 0.08 | 2186.8457 | 2195.8698 | 2176.2216 | 0 |
| 1731369420 | 2186.5165 | 6.64 | 0.30 | 2182.6944 | 2190.31 | 2177.7328 | 0 |
| 1731283020 | 2179.8782 | 0 | 0.00 | 2179.8782 | 2179.8782 | 2179.8782 | 0 |
| 1731196620 | 2179.8782 | 0 | 0.00 | 2179.8782 | 2179.8782 | 2179.8782 | 0 |
| 1731110220 | 2179.8782 | 0.58 | 0.03 | 2180.4124 | 2200.945 | 2173.4785 | 0 |
| 1731023820 | 2179.3004 | -26.04 | -1.18 | 2205.3413 | 2213.045 | 2170.3571 | 0 |
| 1730937420 | 2205.3413 | -7.05 | -0.32 | 2212.7351 | 2218.7 | 2195.4225 | 0 |
| 1730851020 | 2212.3924 | -13.23 | -0.59 | 2225.4581 | 2221.688 | 2207.9797 | 0 |
| 1730764620 | 2225.6187 | 0.48 | 0.02 | 2223.4848 | 2225.7596 | 2207.075 | 0 |
| 1730678220 | 2225.1393 | 0 | 0.00 | 2225.1393 | 2225.1393 | 2225.1393 | 0 |
| 1730591820 | 2225.1393 | 0 | 0.00 | 2225.1393 | 2225.1393 | 2225.1393 | 0 |
| 1730505420 | 2225.1393 | 16.74 | 0.76 | 2208.4878 | 2238.1995 | 2204.9942 | 0 |
| 1730419020 | 2208.3947 | 1.55 | 0.07 | 2206.8494 | 2214.3308 | 2202.4337 | 0 |
| 1730332620 | 2206.8494 | -5.08 | -0.23 | 2211.9308 | 2212.1471 | 2194.5661 | 0 |
| 1730246220 | 2211.9308 | 2.07 | 0.09 | 2209.3039 | 2212.3893 | 2205.2842 | 0 |
| 1730159820 | 2209.8618 | 3.6 | 0.16 | 2195.4881 | 2210.8394 | 2193.9899 | 0 |
| 1730073420 | 2206.2602 | 0 | 0.00 | 2206.2602 | 2206.2602 | 2206.2602 | 0 |
| 1729986960 | 2206.2602 | 0 | 0.00 | 2206.2602 | 2206.2602 | 2206.2602 | 0 |
| 1729900620 | 2206.2602 | 10.02 | 0.46 | 2196.2442 | 2211.2743 | 2191.575 | 0 |
| 1729814220 | 2196.2442 | -2.65 | -0.12 | 2198.8619 | 2196.5025 | 2185.7082 | 0 |
| 1729727820 | 2198.897 | 9.7 | 0.44 | 2189.1979 | 2203.0283 | 2188.2592 | 0 |
| 1729641420 | 2189.1979 | 3.05 | 0.14 | 2185.8714 | 2189.6672 | 2173.76 | 0 |
| 1729555020 | 2186.1523 | 7.27 | 0.33 | 2178.8842 | 2187.0176 | 2175.785 | 0 |
| 1729468620 | 2178.8842 | 0.28 | 0.01 | 2178.8842 | 2178.8842 | 2178.6026 | 0 |
| 1729382220 | 2178.6026 | 0 | 0.00 | 2178.6026 | 2178.6026 | 2178.6026 | 0 |
| 1729295820 | 2178.6026 | -0.65 | -0.03 | 2180.2358 | 2183.9168 | 2171.9946 | 0 |
| 1729209420 | 2179.2532 | -10.49 | -0.48 | 2189.7912 | 2183.5029 | 2173.9145 | 0 |
| 1729123020 | 2189.7421 | 0.45 | 0.02 | 2189.2962 | 2190.9423 | 2176.9433 | 0 |
| 1729036620 | 2189.2962 | -8.93 | -0.41 | 2198.0192 | 2200.44 | 2180.7552 | 0 |
| 1728950220 | 2198.2222 | -5.08 | -0.23 | 2203.3058 | 2203.9495 | 2194.9636 | 0 |
| 1728863820 | 2203.3058 | -0.02 | -0.00 | 2203.3058 | 2203.3271 | 2203.3058 | 0 |
| 1728777420 | 2203.3271 | 0 | 0.00 | 2203.3271 | 2203.3271 | 2203.3271 | 0 |
| 1728691020 | 2203.3271 | -12.15 | -0.55 | 2215.4749 | 2217.2682 | 2199.5018 | 0 |
| 1728604620 | 2215.4749 | -2.75 | -0.12 | 2218.0721 | 2222.0456 | 2205.9342 | 0 |
| 1728518220 | 2218.2288 | -4.83 | -0.22 | 2223.0549 | 2223.125 | 2205.8444 | 0 |
| 1728431820 | 2223.0549 | -20.61 | -0.92 | 2243.7641 | 2234.0949 | 2213.7138 | 0 |
| 1728345420 | 2243.6682 | 10.98 | 0.49 | 2239.7093 | 2245.5802 | 2207.7399 | 0 |
| 1728259020 | 2232.6867 | 0 | 0.00 | 2232.6867 | 2232.6867 | 2232.6867 | 0 |
| 1728172620 | 2232.6867 | 0 | 0.00 | 2232.6867 | 2232.6867 | 2232.6867 | 0 |
| 1728086220 | 2232.6867 | 36.51 | 1.66 | 2196.0942 | 2239.5258 | 2194.2181 | 0 |
| 1727999820 | 2196.1794 | 18.65 | 0.86 | 2174.4214 | 2207.3494 | 2167.4567 | 0 |
| 1727913420 | 2177.5327 | 4.28 | 0.20 | 2172.782 | 2178.2973 | 2166.28 | 0 |
| 1727827020 | 2173.2514 | 6.83 | 0.32 | 2166.4244 | 2174.2408 | 2159.54 | 0 |
| 1727740620 | 2166.4173 | 9.19 | 0.43 | 2157.2318 | 2167.5673 | 2154.6951 | 0 |
| 1727654220 | 2157.2318 | 0.14 | 0.01 | 2157.2318 | 2157.2318 | 2157.0874 | 0 |
| 1727567760 | 2157.0874 | 0 | 0.00 | 2157.0874 | 2157.0874 | 2157.0874 | 0 |
| 1727481360 | 2157.0874 | -1.86 | -0.09 | 2158.885 | 2173.3536 | 2147.4028 | 0 |
| 1727395020 | 2158.9466 | -4.98 | -0.23 | 2163.9202 | 2164.851 | 2148.0224 | 0 |
| 1727308620 | 2163.9273 | 10.63 | 0.49 | 2153.2761 | 2164.3181 | 2148.0121 | 0 |
| 1727222220 | 2153.2996 | -1.55 | -0.07 | 2154.777 | 2166.9226 | 2140.5716 | 0 |
| 1727135820 | 2154.8501 | 4.93 | 0.23 | 2149.917 | 2160.6894 | 2141.01 | 0 |
| 1727049420 | 2149.917 | 0.03 | 0.00 | 2149.917 | 2149.917 | 2149.8886 | 0 |
| 1726963020 | 2149.8886 | 0 | 0.00 | 2149.8886 | 2149.8886 | 2149.8886 | 0 |
| 1726876620 | 2149.8886 | -0.95 | -0.04 | 2150.8418 | 2162.495 | 2137.0332 | 0 |
| 1726790220 | 2150.8418 | -12.54 | -0.58 | 2163.3719 | 2164.8649 | 2141.929 | 0 |
| 1726703820 | 2163.3789 | -0.86 | -0.04 | 2166.8076 | 2167.2961 | 2142.3679 | 0 |
| 1726617420 | 2164.2348 | -5.79 | -0.27 | 2170.0429 | 2171.0016 | 2157.4844 | 0 |
| 1726531020 | 2170.0288 | -0.91 | -0.04 | 2170.9404 | 2171.5655 | 2164.5168 | 0 |
| 1726444620 | 2170.9404 | -1.75 | -0.08 | 2170.9404 | 2172.6933 | 2170.9404 | 0 |
| 1726358220 | 2172.6933 | 0 | 0.00 | 2172.6933 | 2172.6933 | 2172.6933 | 0 |
| 1726271820 | 2172.6933 | 3.91 | 0.18 | 2168.8139 | 2174.4409 | 2161.5207 | 0 |
| 1726185420 | 2168.7858 | -0.1 | -0.00 | 2168.9675 | 2172.1214 | 2163.0428 | 0 |
| 1726099020 | 2168.8878 | -5.95 | -0.27 | 2175.6669 | 2171.8833 | 2163.0428 | 0 |
| 1726012620 | 2174.8409 | -0.97 | -0.04 | 2175.7582 | 2176.4499 | 2168.6734 | 0 |
| 1725926220 | 2175.8145 | 1.71 | 0.08 | 2174.103 | 2182.3914 | 2169.56 | 0 |
| 1725839820 | 2174.103 | -6.55 | -0.30 | 2174.103 | 2180.6556 | 2174.103 | 0 |
| 1725753420 | 2180.6556 | 0 | 0.00 | 2180.6556 | 2180.6556 | 2180.6556 | 0 |
| 1725667020 | 2180.6556 | 5.9 | 0.27 | 2174.7247 | 2185.6448 | 2166.469 | 0 |
| 1725580620 | 2174.7529 | 1.48 | 0.07 | 2172.9885 | 2178.2404 | 2164.2179 | 0 |
| 1725494220 | 2173.2767 | -11.2 | -0.51 | 2184.4721 | 2186.155 | 2167.7243 | 0 |
| 1725407820 | 2184.4791 | -1.06 | -0.05 | 2185.54 | 2189.367 | 2173.7338 | 0 |
| 1725321420 | 2185.54 | -4.25 | -0.19 | 2189.7336 | 2189.3598 | 2182.025 | 0 |
| 1725235020 | 2189.79 | 0 | 0.00 | 2189.79 | 2189.79 | 2189.79 | 0 |
| 1725148620 | 2189.79 | 0 | 0.00 | 2189.79 | 2189.79 | 2189.79 | 0 |
| 1725062220 | 2189.79 | 10.47 | 0.48 | 2179.3207 | 2191.0333 | 2167.7199 | 0 |
| 1724975820 | 2179.3207 | 11.2 | 0.52 | 2168.1192 | 2197.4896 | 2122.1954 | 0 |
| 1724889420 | 2168.1192 | -4.86 | -0.22 | 2172.9832 | 2174.81 | 2157.2077 | 0 |
| 1724803020 | 2172.9832 | -1.78 | -0.08 | 2174.823 | 2184.8236 | 2159.795 | 0 |
| 1724716620 | 2174.7598 | 12.61 | 0.58 | 2157.9298 | 2179.135 | 2162.5908 | 0 |
| 1724630220 | 2162.1484 | 0 | 0.00 | 2162.1484 | 2162.1484 | 2162.1484 | 0 |
| 1724543820 | 2162.1484 | 0 | 0.00 | 2162.1484 | 2162.1484 | 2162.1484 | 0 |
| 1724457420 | 2162.1484 | -42.18 | -1.91 | 2204.4478 | 2189.8109 | 2157.444 | 0 |
| 1724371020 | 2204.3243 | 30.21 | 1.39 | 2172.9194 | 2204.6637 | 2181.6577 | 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
