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 |
|---|---|---|---|---|---|---|---|
| 1783468620 | 11.259787 | -0.07 | -0.62 | 11.329675 | 11.345834 | 11.180549 | 0 |
| 1783382220 | 11.329528 | -0.02 | -0.15 | 11.346771 | 11.544844 | 11.311953 | 0 |
| 1783295820 | 11.346329 | 0.01 | 0.06 | 11.339785 | 11.363198 | 11.338299 | 0 |
| 1783209360 | 11.339785 | -0.03 | -0.30 | 11.363198 | 11.373574 | 11.339785 | 0 |
| 1783123020 | 11.373574 | -0.04 | -0.37 | 11.415705 | 11.416601 | 11.317968 | 0 |
| 1783036620 | 11.415466 | 0.01 | 0.09 | 11.40647 | 11.516752 | 11.366282 | 0 |
| 1782950220 | 11.40577 | -0.18 | -1.54 | 11.584047 | 11.640563 | 11.403287 | 0 |
| 1782863820 | 11.583787 | 0.25 | 2.20 | 11.333718 | 11.585815 | 11.33088 | 0 |
| 1782777420 | 11.333968 | -0.28 | -2.44 | 11.616399 | 11.578278 | 11.274737 | 0 |
| 1782691020 | 11.616887 | 0.01 | 0.12 | 11.607711 | 11.621838 | 11.59554 | 0 |
| 1782604620 | 11.60274 | 0 | 0.00 | 11.60274 | 11.60274 | 11.60274 | 0 |
| 1782518220 | 11.60274 | 0.53 | 4.78 | 11.074394 | 11.613827 | 11.051583 | 0 |
| 1782431820 | 11.073859 | 0.04 | 0.40 | 11.029919 | 11.163779 | 11.027938 | 0 |
| 1782345420 | 11.029979 | 0.06 | 0.53 | 10.970709 | 11.035556 | 10.96967 | 0 |
| 1782259020 | 10.971595 | 0.01 | 0.11 | 10.959737 | 11.108405 | 10.95725 | 0 |
| 1782172620 | 10.95988 | 0.15 | 1.42 | 10.806129 | 10.969159 | 10.781744 | 0 |
| 1782086220 | 10.806145 | 0.01 | 0.11 | 10.7939 | 10.813694 | 10.791548 | 0 |
| 1781999820 | 10.7939 | 0.01 | 0.05 | 10.798754 | 10.798754 | 10.788838 | 0 |
| 1781913420 | 10.788838 | -0.04 | -0.40 | 10.83202 | 10.892027 | 10.728899 | 0 |
| 1781827020 | 10.83222 | 0.04 | 0.41 | 10.788124 | 10.864029 | 10.785848 | 0 |
| 1781740620 | 10.787676 | 0.06 | 0.55 | 10.728671 | 10.807853 | 10.726964 | 0 |
| 1781654220 | 10.728671 | 0.01 | 0.11 | 10.716498 | 10.742663 | 10.646097 | 0 |
| 1781567820 | 10.716498 | 0.04 | 0.41 | 10.673038 | 10.791233 | 10.595118 | 0 |
| 1781481420 | 10.672914 | -0.03 | -0.29 | 10.700575 | 10.701037 | 10.662303 | 0 |
| 1781395020 | 10.703774 | 0 | 0.00 | 10.703774 | 10.703774 | 10.703774 | 0 |
| 1781308620 | 10.703774 | 0.08 | 0.77 | 10.621893 | 10.758626 | 10.619819 | 0 |
| 1781222220 | 10.621622 | -0.05 | -0.43 | 10.668031 | 10.705827 | 10.603752 | 0 |
| 1781135820 | 10.667646 | 0.04 | 0.38 | 10.62737 | 10.705224 | 10.555914 | 0 |
| 1781049420 | 10.627196 | -0.16 | -1.47 | 10.786043 | 10.758758 | 10.527909 | 0 |
| 1780963020 | 10.785878 | -0.11 | -0.97 | 10.891214 | 10.895152 | 10.780725 | 0 |
| 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 |
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。
