Hot Features
プレミアム
Chinese Yuan Renminbi onshore vs Russian Ruble (CNYRUB)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 10.891214 | 0 | 0.02 | 10.889419 | 10.904132 | 10.888919 | 0 |
| 1780790220 | 10.889419 | 0 | 0.00 | 10.889419 | 10.891039 | 10.889419 | 0 |
| 1780703820 | 10.889419 | 0.05 | 0.49 | 10.835976 | 10.895654 | 10.767956 | 0 |
| 1780617420 | 10.835976 | -0.06 | -0.54 | 10.894764 | 10.980748 | 10.831704 | 0 |
| 1780531020 | 10.894635 | 0.07 | 0.65 | 10.824368 | 10.953942 | 10.757589 | 0 |
| 1780444620 | 10.824461 | 0.18 | 1.71 | 10.642579 | 10.8263 | 10.604851 | 0 |
| 1780358220 | 10.642899 | 0.12 | 1.11 | 10.526131 | 10.680232 | 10.492018 | 0 |
| 1780271820 | 10.52613 | 0.01 | 0.11 | 10.514803 | 10.526491 | 10.494959 | 0 |
| 1780185420 | 10.514803 | 0.02 | 0.19 | 10.514803 | 10.514803 | 10.494959 | 0 |
| 1780099020 | 10.494959 | 0.05 | 0.44 | 10.450373 | 10.516606 | 10.448439 | 0 |
| 1780012620 | 10.449218 | -0.01 | -0.09 | 10.459094 | 10.511013 | 10.439448 | 0 |
| 1779926220 | 10.458606 | -0.15 | -1.42 | 10.609346 | 10.610166 | 10.414306 | 0 |
| 1779839820 | 10.6094 | 0.09 | 0.89 | 10.513576 | 10.649298 | 10.508386 | 0 |
| 1779753420 | 10.515774 | 0.07 | 0.67 | 10.444433 | 10.554267 | 10.442539 | 0 |
| 1779667020 | 10.445364 | -0.12 | -1.14 | 10.565586 | 10.565586 | 10.442225 | 0 |
| 1779580620 | 10.565586 | 0.03 | 0.31 | 10.565586 | 10.565586 | 10.47492 | 0 |
| 1779494220 | 10.532498 | 0.07 | 0.64 | 10.465676 | 10.570138 | 10.435249 | 0 |
| 1779407820 | 10.465676 | -0 | -0.04 | 10.470411 | 10.476219 | 10.382711 | 0 |
| 1779321420 | 10.469725 | 0.02 | 0.21 | 10.447512 | 10.478857 | 10.340963 | 0 |
| 1779235020 | 10.447502 | -0.25 | -2.37 | 10.701939 | 10.703188 | 10.44276 | 0 |
| 1779148620 | 10.701624 | 0 | 0.05 | 10.696629 | 10.735438 | 10.583715 | 0 |
| 1779062220 | 10.696629 | 0.01 | 0.11 | 10.684531 | 10.697827 | 10.684531 | 0 |
| 1778975820 | 10.684531 | -0 | -0.03 | 10.684531 | 10.688208 | 10.684531 | 0 |
| 1778889420 | 10.688208 | -0.11 | -1.00 | 10.795809 | 10.83224 | 10.684531 | 0 |
| 1778803020 | 10.795718 | -0.13 | -1.17 | 10.920203 | 10.923563 | 10.764136 | 0 |
| 1778716620 | 10.923044 | 0.05 | 0.49 | 10.869014 | 10.926628 | 10.753969 | 0 |
| 1778630220 | 10.869519 | 0.04 | 0.35 | 10.831503 | 10.887876 | 10.829286 | 0 |
| 1778543820 | 10.831449 | -0.09 | -0.81 | 10.941706 | 10.959555 | 10.820586 | 0 |
| 1778457420 | 10.919999 | 0 | 0.00 | 10.919999 | 10.919999 | 10.919999 | 0 |
| 1778371020 | 10.919999 | 0 | 0.00 | 10.919999 | 10.919999 | 10.919999 | 0 |
| 1778284620 | 10.919999 | -0.05 | -0.50 | 10.974869 | 10.970683 | 10.888597 | 0 |
| 1778198220 | 10.974457 | -0 | -0.00 | 10.974774 | 10.985013 | 10.942101 | 0 |
| 1778111820 | 10.974774 | -0.08 | -0.72 | 11.053707 | 11.102416 | 10.941098 | 0 |
| 1778025420 | 11.053886 | 0.07 | 0.67 | 10.980483 | 11.076821 | 10.978469 | 0 |
| 1777939020 | 10.980483 | -0 | -0.00 | 10.979865 | 11.069873 | 10.970212 | 0 |
| 1777852620 | 10.980842 | 0 | 0.01 | 10.979765 | 10.982712 | 10.949422 | 0 |
| 1777766220 | 10.979765 | -0 | -0.03 | 10.979765 | 10.982712 | 10.979765 | 0 |
| 1777679820 | 10.982712 | 0.01 | 0.05 | 10.978194 | 10.991012 | 10.926262 | 0 |
| 1777593420 | 10.977252 | 0.05 | 0.42 | 10.931113 | 10.983908 | 10.929051 | 0 |
| 1777507020 | 10.931113 | -0.09 | -0.78 | 11.01668 | 11.035616 | 10.926546 | 0 |
| 1777420620 | 11.01668 | 0.04 | 0.39 | 10.973864 | 11.087457 | 10.940041 | 0 |
| 1777334220 | 10.973864 | -0.05 | -0.47 | 11.026083 | 11.008729 | 10.934792 | 0 |
| 1777247820 | 11.025983 | 0.03 | 0.23 | 11.010933 | 11.043435 | 10.998031 | 0 |
| 1777161420 | 11.000192 | 0 | 0.00 | 11.000192 | 11.000192 | 11.000192 | 0 |
| 1777075020 | 11.000192 | -0.11 | -1.03 | 11.114723 | 11.133084 | 10.998031 | 0 |
| 1776988620 | 11.114891 | 0.11 | 1.01 | 11.004255 | 11.121488 | 10.948987 | 0 |
| 1776902220 | 11.00419 | -0.01 | -0.08 | 11.012913 | 11.050675 | 10.959189 | 0 |
| 1776815820 | 11.012883 | 0.02 | 0.17 | 10.993598 | 11.020629 | 10.911768 | 0 |
| 1776729420 | 10.993889 | -0.19 | -1.68 | 11.200576 | 11.193349 | 10.989194 | 0 |
| 1776642960 | 11.18133 | 0 | 0.00 | 11.18133 | 11.18133 | 11.18133 | 0 |
| 1776556560 | 11.18133 | -0 | -0.02 | 11.18133 | 11.18318 | 11.167777 | 0 |
| 1776470220 | 11.18318 | -0.01 | -0.12 | 11.196231 | 11.199747 | 11.083107 | 0 |
| 1776383820 | 11.196237 | 0.12 | 1.11 | 11.07341 | 11.241836 | 11.056165 | 0 |
| 1776297420 | 11.07341 | 0.02 | 0.14 | 11.05855 | 11.144767 | 10.949104 | 0 |
| 1776211020 | 11.058239 | -0.09 | -0.84 | 11.152701 | 11.155518 | 11.033025 | 0 |
| 1776124620 | 11.152401 | -0.19 | -1.64 | 11.337146 | 11.328119 | 11.121986 | 0 |
| 1776038220 | 11.338454 | 0.05 | 0.41 | 11.292407 | 11.35095 | 11.282731 | 0 |
| 1775951820 | 11.292407 | 0 | 0.00 | 11.292407 | 11.292407 | 11.292407 | 0 |
| 1775865420 | 11.292407 | -0.07 | -0.62 | 11.362013 | 11.363883 | 11.126232 | 0 |
| 1775779020 | 11.362513 | -0.14 | -1.20 | 11.500561 | 11.50262 | 11.351607 | 0 |
| 1775692620 | 11.500561 | 0.06 | 0.55 | 11.436658 | 11.506937 | 11.409079 | 0 |
| 1775606220 | 11.437144 | -0.21 | -1.84 | 11.651072 | 11.661844 | 11.393732 | 0 |
| 1775519820 | 11.651072 | -0.03 | -0.26 | 11.68191 | 11.673646 | 11.621684 | 0 |
| 1775433420 | 11.68191 | 0.01 | 0.10 | 11.670757 | 11.685819 | 11.667213 | 0 |
| 1775347020 | 11.670757 | -0 | -0.01 | 11.670757 | 11.671733 | 11.670757 | 0 |
| 1775260620 | 11.671733 | 0.03 | 0.23 | 11.644139 | 11.680895 | 11.638483 | 0 |
| 1775174220 | 11.645339 | -0.04 | -0.34 | 11.684958 | 11.71527 | 11.640512 | 0 |
| 1775087820 | 11.685058 | -0.11 | -0.90 | 11.791066 | 11.807618 | 11.649488 | 0 |
| 1775001420 | 11.790962 | 0.03 | 0.24 | 11.762316 | 11.830596 | 11.753027 | 0 |
| 1774915020 | 11.762214 | -0.06 | -0.48 | 11.81869 | 11.846732 | 11.717175 | 0 |
| 1774828620 | 11.818913 | 0.06 | 0.49 | 11.761792 | 11.820611 | 11.761792 | 0 |
| 1774742220 | 11.761792 | -0.02 | -0.15 | 11.779699 | 11.780719 | 11.761792 | 0 |
| 1774655820 | 11.779699 | 0.01 | 0.06 | 11.774153 | 11.830248 | 11.717141 | 0 |
| 1774569420 | 11.772099 | 0.04 | 0.30 | 11.736634 | 11.965258 | 11.734455 | 0 |
| 1774483020 | 11.736434 | 0.06 | 0.50 | 11.679083 | 11.788854 | 11.673578 | 0 |
| 1774396620 | 11.678428 | -0.23 | -1.92 | 11.906536 | 11.910691 | 11.671653 | 0 |
| 1774310220 | 11.906785 | -0.12 | -1.01 | 12.060039 | 12.280472 | 11.848642 | 0 |
| 1774223820 | 12.028867 | 0 | 0.00 | 12.028867 | 12.028867 | 12.028867 | 0 |
| 1774137420 | 12.028867 | 0 | 0.00 | 12.028867 | 12.028867 | 12.028867 | 0 |
| 1774051020 | 12.028867 | -0.46 | -3.65 | 12.484698 | 12.487547 | 12.026953 | 0 |
| 1773964620 | 12.484383 | 0.28 | 2.31 | 12.203513 | 12.602969 | 12.200858 | 0 |
| 1773878220 | 12.202741 | 0.24 | 2.02 | 11.961933 | 12.206936 | 11.958195 | 0 |
| 1773791820 | 11.961207 | 0.28 | 2.41 | 11.680345 | 11.964353 | 11.67801 | 0 |
| 1773705420 | 11.6801 | 0.06 | 0.50 | 11.622086 | 11.819725 | 11.611982 | 0 |
| 1773619020 | 11.621831 | 0.03 | 0.29 | 11.586467 | 11.644438 | 11.586467 | 0 |
| 1773532620 | 11.588443 | 0 | 0.00 | 11.588443 | 11.588443 | 11.588443 | 0 |
| 1773446220 | 11.588443 | 0.01 | 0.13 | 11.573946 | 11.743661 | 11.571823 | 0 |
| 1773359820 | 11.573888 | 0.04 | 0.31 | 11.538425 | 11.623684 | 11.526247 | 0 |
| 1773273420 | 11.53853 | 0.04 | 0.38 | 11.494886 | 11.583821 | 11.485162 | 0 |
| 1773187020 | 11.494986 | 0.17 | 1.53 | 11.321722 | 11.500948 | 11.319982 | 0 |
| 1773100620 | 11.321928 | -0.27 | -2.33 | 11.592154 | 11.592809 | 11.30616 | 0 |
| 1773014220 | 11.592054 | 0.1 | 0.86 | 11.492782 | 11.593765 | 11.461692 | 0 |
| 1772927760 | 11.492782 | 0.03 | 0.27 | 11.492782 | 11.492782 | 11.461692 | 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。
