Hot Features
プレミアム
Chinese Yuan Renminbi vs Japanese Yen (CNYJPY)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.093427 | 0.394509491313 | 23.681813 | 23.794182 | 23.469704 | 0 | 0 | FX |
| 4 | 0.435549 | 1.86613010429 | 23.339691 | 23.794182 | 23.303815 | 0 | 0 | FX |
| 12 | 0.74943 | 3.25473892124 | 23.02581 | 23.794182 | 22.709012 | 0 | 0 | FX |
| 26 | 1.803556 | 8.20854696436 | 21.971684 | 23.794182 | 20.004606 | 0 | 0 | FX |
| 52 | 3.624748 | 17.9883846012 | 20.150492 | 23.794182 | 19.91911 | 0 | 0 | FX |
| 156 | 3.820662 | 19.1467942845 | 19.954578 | 239.24185 | 17.455222 | 0 | 0 | FX |
| 260 | 6.458389 | 37.2954008786 | 17.316851 | 239.24185 | 16.82118 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781654220 | 23.742832 | 0.04 | 0.17 | 23.702959 | 23.749047 | 23.691939 | 0 |
| 1781567820 | 23.701702 | 0.08 | 0.34 | 23.619523 | 23.71997 | 23.627793 | 0 |
| 1781481420 | 23.62196 | -0.04 | -0.18 | 23.664344 | 23.65061 | 23.469704 | 0 |
| 1781395020 | 23.664344 | 0 | 0.00 | 23.664344 | 23.664344 | 23.469704 | 0 |
| 1781308620 | 23.664344 | 0.03 | 0.13 | 23.633647 | 23.666851 | 23.605534 | 0 |
| 1781222220 | 23.632687 | -0.07 | -0.30 | 23.701819 | 23.71186 | 23.562737 | 0 |
| 1781135820 | 23.703886 | 0.02 | 0.10 | 23.681813 | 23.708833 | 23.67288 | 0 |
| 1781049420 | 23.68137 | 0.01 | 0.03 | 23.676882 | 23.686021 | 23.59494 | 0 |
| 1780963020 | 23.675034 | -0.02 | -0.09 | 23.698462 | 23.701122 | 23.634166 | 0 |
| 1780876620 | 23.696171 | 0 | 0.01 | 23.693954 | 23.70127 | 23.489982 | 0 |
| 1780790220 | 23.693954 | 0 | 0.00 | 23.693954 | 23.693954 | 23.693954 | 0 |
| 1780703820 | 23.693954 | 0.08 | 0.32 | 23.619064 | 23.700605 | 23.596182 | 0 |
| 1780617420 | 23.618769 | -0.01 | -0.03 | 23.62799 | 23.640325 | 23.598889 | 0 |
| 1780531020 | 23.626217 | -0.03 | -0.13 | 23.657791 | 23.667625 | 23.580158 | 0 |
| 1780444620 | 23.656165 | 0.06 | 0.25 | 23.597797 | 23.659566 | 23.599645 | 0 |
| 1780358220 | 23.597649 | 0.05 | 0.20 | 23.554501 | 23.610661 | 23.560708 | 0 |
| 1780271820 | 23.551471 | -0.01 | -0.02 | 23.557013 | 23.561743 | 23.542973 | 0 |
| 1780185420 | 23.557013 | 0.01 | 0.05 | 23.546077 | 23.557013 | 23.546077 | 0 |
| 1780099020 | 23.546077 | 0.05 | 0.23 | 23.492975 | 23.547998 | 23.467827 | 0 |
| 1780012620 | 23.492606 | -0.05 | -0.20 | 23.540024 | 23.545703 | 23.473136 | 0 |
| 1779926220 | 23.538843 | 0.07 | 0.32 | 23.464377 | 23.539729 | 23.458778 | 0 |
| 1779839820 | 23.464672 | 0.07 | 0.30 | 23.394164 | 23.480807 | 23.391 | 0 |
| 1779753420 | 23.393428 | -0 | -0.00 | 23.393502 | 23.406012 | 23.378049 | 0 |
| 1779667020 | 23.393502 | -0.04 | -0.16 | 23.430589 | 23.437948 | 23.363626 | 0 |
| 1779580620 | 23.430589 | 0 | 0.00 | 23.430589 | 23.437948 | 23.430589 | 0 |
| 1779494220 | 23.430589 | 0.05 | 0.23 | 23.377503 | 23.431325 | 23.372065 | 0 |
| 1779407820 | 23.377062 | 0.02 | 0.07 | 23.363155 | 23.42498 | 23.345533 | 0 |
| 1779321420 | 23.361097 | 0.03 | 0.12 | 23.339691 | 23.369845 | 23.303815 | 0 |
| 1779235020 | 23.333235 | -0.03 | -0.12 | 23.362596 | 23.417594 | 23.310418 | 0 |
| 1779148620 | 23.362008 | 0.03 | 0.14 | 23.329417 | 23.392889 | 23.294982 | 0 |
| 1779062220 | 23.328977 | 0.02 | 0.08 | 23.26833 | 23.330959 | 23.26833 | 0 |
| 1778975820 | 23.309299 | 0 | 0.00 | 23.309299 | 23.309299 | 23.309299 | 0 |
| 1778889420 | 23.309299 | -0.03 | -0.13 | 23.345393 | 23.395749 | 23.296671 | 0 |
| 1778803020 | 23.340677 | 0.09 | 0.41 | 23.244906 | 23.351068 | 23.199994 | 0 |
| 1778716620 | 23.245716 | 0.03 | 0.14 | 23.213954 | 23.255067 | 23.21469 | 0 |
| 1778630220 | 23.213291 | 0.07 | 0.31 | 23.143119 | 23.226468 | 23.112582 | 0 |
| 1778543820 | 23.140691 | 0.08 | 0.33 | 23.065323 | 23.144444 | 23.079292 | 0 |
| 1778457420 | 23.065103 | 0.03 | 0.12 | 23.036429 | 23.078336 | 23.019519 | 0 |
| 1778370960 | 23.036429 | 0 | 0.00 | 23.036429 | 23.036429 | 23.032018 | 0 |
| 1778284620 | 23.036429 | -0.02 | -0.10 | 23.062475 | 23.055818 | 22.990279 | 0 |
| 1778198220 | 23.058432 | 0.08 | 0.36 | 22.976179 | 23.074604 | 22.909231 | 0 |
| 1778111820 | 22.976252 | -0.11 | -0.49 | 23.08725 | 23.105843 | 22.709012 | 0 |
| 1778025420 | 23.088933 | 0.07 | 0.32 | 23.015995 | 23.12473 | 23.006698 | 0 |
| 1777939020 | 23.014896 | 0.04 | 0.19 | 22.982243 | 23.03621 | 22.872844 | 0 |
| 1777852620 | 22.972211 | -0.03 | -0.14 | 22.930472 | 22.980705 | 22.930472 | 0 |
| 1777766220 | 23.003698 | 0 | 0.00 | 23.003698 | 23.003698 | 23.003698 | 0 |
| 1777679820 | 23.003698 | 0.01 | 0.04 | 22.992611 | 23.035742 | 22.782159 | 0 |
| 1777593420 | 22.995614 | -0.43 | -1.83 | 23.4201 | 23.503601 | 22.75999 | 0 |
| 1777507020 | 23.425218 | 0.09 | 0.38 | 23.334795 | 23.463678 | 23.343205 | 0 |
| 1777420620 | 23.33655 | -0.02 | -0.10 | 23.355048 | 23.417996 | 23.29833 | 0 |
| 1777334220 | 23.359152 | 0.02 | 0.07 | 23.34289 | 23.370657 | 23.272457 | 0 |
| 1777247820 | 23.343841 | 0.03 | 0.14 | 23.215043 | 23.353275 | 23.215043 | 0 |
| 1777161420 | 23.311586 | 0 | 0.00 | 23.311586 | 23.311586 | 23.311586 | 0 |
| 1777075020 | 23.311586 | -0.09 | -0.39 | 23.404526 | 23.410386 | 23.306759 | 0 |
| 1776988620 | 23.402988 | 0.03 | 0.14 | 23.370428 | 23.414487 | 23.344493 | 0 |
| 1776902220 | 23.369256 | 0 | 0.02 | 23.363702 | 23.381198 | 23.323833 | 0 |
| 1776815820 | 23.365241 | 0.07 | 0.28 | 23.297642 | 23.408382 | 23.292068 | 0 |
| 1776729420 | 23.300209 | 0.03 | 0.13 | 23.346925 | 23.331964 | 23.256719 | 0 |
| 1776642960 | 23.269407 | 0 | 0.00 | 23.269407 | 23.269407 | 23.269407 | 0 |
| 1776556560 | 23.269407 | 0 | 0.00 | 23.269407 | 23.269407 | 23.181401 | 0 |
| 1776470220 | 23.269407 | -0.07 | -0.30 | 23.287867 | 23.383322 | 23.106478 | 0 |
| 1776383820 | 23.340003 | 0.05 | 0.20 | 23.287867 | 23.352903 | 23.270633 | 0 |
| 1776297420 | 23.293073 | -0.01 | -0.03 | 23.297291 | 23.344114 | 23.271728 | 0 |
| 1776211020 | 23.299785 | -0.01 | -0.05 | 23.312543 | 23.319058 | 23.221553 | 0 |
| 1776124620 | 23.311006 | -0.08 | -0.34 | 23.386423 | 23.412126 | 23.309981 | 0 |
| 1776038220 | 23.390011 | 0.07 | 0.29 | 23.322349 | 23.409856 | 23.310632 | 0 |
| 1775951820 | 23.322349 | 0 | 0.00 | 23.322349 | 23.322349 | 23.322349 | 0 |
| 1775865420 | 23.322349 | 0.03 | 0.14 | 23.29069 | 23.33553 | 23.274808 | 0 |
| 1775779020 | 23.290104 | 0.06 | 0.26 | 23.230407 | 23.301298 | 23.205119 | 0 |
| 1775692620 | 23.229382 | 0.08 | 0.32 | 23.139455 | 23.246219 | 23.026657 | 0 |
| 1775606220 | 23.154184 | -0.05 | -0.21 | 23.202423 | 23.324948 | 23.129757 | 0 |
| 1775519820 | 23.202932 | -0.01 | -0.03 | 23.217074 | 23.217002 | 23.147624 | 0 |
| 1775433420 | 23.210318 | 0.03 | 0.11 | 23.18511 | 23.218309 | 23.181478 | 0 |
| 1775347020 | 23.18511 | -0.01 | -0.05 | 23.19746 | 23.19746 | 23.18511 | 0 |
| 1775260620 | 23.19746 | 0.03 | 0.15 | 23.163704 | 23.201318 | 23.163341 | 0 |
| 1775174220 | 23.16305 | 0.07 | 0.29 | 23.097425 | 23.245635 | 23.137635 | 0 |
| 1775087820 | 23.095824 | 0.09 | 0.41 | 23.004989 | 23.126769 | 22.985021 | 0 |
| 1775001420 | 23.002088 | -0.13 | -0.55 | 23.116748 | 23.116604 | 22.998752 | 0 |
| 1774915020 | 23.128178 | -0.06 | -0.27 | 23.183084 | 23.128829 | 23.052004 | 0 |
| 1774828620 | 23.19133 | 0 | 0.00 | 23.19133 | 23.19133 | 23.19133 | 0 |
| 1774742220 | 23.19133 | 0 | 0.00 | 23.19133 | 23.19133 | 23.19133 | 0 |
| 1774655820 | 23.19133 | 0.08 | 0.36 | 23.109116 | 23.206739 | 23.088932 | 0 |
| 1774569420 | 23.108971 | 0.01 | 0.06 | 23.093023 | 23.138882 | 23.080562 | 0 |
| 1774483020 | 23.095051 | 0.07 | 0.30 | 23.02581 | 23.110555 | 23.028784 | 0 |
| 1774396620 | 23.02581 | -0.01 | -0.05 | 23.034081 | 23.100864 | 22.986928 | 0 |
| 1774310220 | 23.03648 | -0.09 | -0.38 | 23.110696 | 23.182504 | 22.967662 | 0 |
| 1774223820 | 23.123257 | 0 | 0.00 | 23.123112 | 23.157528 | 23.106848 | 0 |
| 1774137420 | 23.123112 | 0 | 0.00 | 23.123112 | 23.123112 | 23.017106 | 0 |
| 1774051020 | 23.123112 | 0.24 | 1.04 | 22.884739 | 23.145112 | 22.935605 | 0 |
| 1773964620 | 22.886043 | -0.36 | -1.57 | 23.250667 | 23.250885 | 22.827134 | 0 |
| 1773878220 | 23.250813 | 0.18 | 0.77 | 23.067004 | 23.264198 | 23.025331 | 0 |
| 1773791820 | 23.074047 | 0.2 | 0.88 | 22.877915 | 23.096553 | 22.818257 | 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。
