Hot Features
プレミアム
Euro vs Offshore Renminbi (EURCNH)
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 | -0.028955 | -0.368353762093 | 7.86065 | 7.88664 | 7.806105 | 0 | 0 | FX |
| 4 | -0.13622 | -1.70960659093 | 7.967915 | 7.970455 | 7.806105 | 0 | 0 | FX |
| 12 | -0.11155 | -1.40433789969 | 7.943245 | 8.070215 | 7.806105 | 0 | 0 | FX |
| 26 | -0.380355 | -4.63166931521 | 8.21205 | 8.3773 | 7.806105 | 0 | 0 | FX |
| 52 | -0.375795 | -4.57868361704 | 8.20749 | 8.464915 | 7.806105 | 0 | 0 | FX |
| 156 | 0.15398 | 2.00554461842 | 7.677715 | 8.464915 | 0.039865 | 0 | 0 | FX |
| 260 | 0.051545 | 0.662519360167 | 7.78015 | 8.464915 | 0.039865 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781049420 | 7.81802 | -0 | -0.06 | 7.82255 | 7.83977 | 7.812615 | 0 |
| 1780963020 | 7.822785 | -0 | -0.00 | 7.82312 | 7.83469 | 7.806105 | 0 |
| 1780876620 | 7.82289 | -0.04 | -0.55 | 7.8658 | 7.8658 | 7.814375 | 0 |
| 1780790220 | 7.8658 | 0 | 0.00 | 7.8658 | 7.8658 | 7.8658 | 0 |
| 1780703820 | 7.8658 | -0 | -0.05 | 7.86945 | 7.88127 | 7.821925 | 0 |
| 1780617420 | 7.86965 | 0 | 0.02 | 7.867175 | 7.88664 | 7.86199 | 0 |
| 1780531020 | 7.86829 | 0.01 | 0.09 | 7.86065 | 7.8725 | 7.856445 | 0 |
| 1780444620 | 7.861535 | -0.01 | -0.11 | 7.87002 | 7.879425 | 7.85656 | 0 |
| 1780358220 | 7.87008 | -0.01 | -0.12 | 7.87907 | 7.89217 | 7.858225 | 0 |
| 1780271820 | 7.87966 | 0.01 | 0.13 | 7.8697 | 7.890695 | 7.8697 | 0 |
| 1780185420 | 7.8697 | 0 | 0.00 | 7.8697 | 7.8697 | 7.8697 | 0 |
| 1780099020 | 7.8697 | -0.02 | -0.28 | 7.89239 | 7.90049 | 7.86861 | 0 |
| 1780012620 | 7.89217 | 0.02 | 0.20 | 7.875905 | 7.898395 | 7.864165 | 0 |
| 1779926220 | 7.87614 | -0.02 | -0.23 | 7.89426 | 7.907315 | 7.875925 | 0 |
| 1779839820 | 7.89465 | -0 | -0.02 | 7.89561 | 7.90186 | 7.884185 | 0 |
| 1779753420 | 7.89595 | -0.01 | -0.11 | 7.90451 | 7.90521 | 7.88975 | 0 |
| 1779667020 | 7.90487 | -0.01 | -0.17 | 7.90244 | 7.9187 | 7.89438 | 0 |
| 1779580620 | 7.9187 | 0 | 0.00 | 7.9187 | 7.9187 | 7.9187 | 0 |
| 1779494220 | 7.9187 | 0.02 | 0.25 | 7.898255 | 7.9243 | 7.8643 | 0 |
| 1779407820 | 7.89893 | -0.01 | -0.09 | 7.906075 | 7.91321 | 7.880835 | 0 |
| 1779321420 | 7.905895 | -0.01 | -0.09 | 7.912215 | 7.92025 | 7.88616 | 0 |
| 1779235020 | 7.913155 | -0.01 | -0.14 | 7.924125 | 7.921485 | 7.905235 | 0 |
| 1779148620 | 7.924445 | 0.01 | 0.09 | 7.91782 | 7.928595 | 7.911305 | 0 |
| 1779062220 | 7.91728 | 0.01 | 0.10 | 7.9092 | 7.924155 | 7.9092 | 0 |
| 1778975820 | 7.9092 | 0 | 0.00 | 7.9092 | 7.9092 | 7.9092 | 0 |
| 1778889420 | 7.9092 | -0.01 | -0.09 | 7.916835 | 7.930095 | 7.9092 | 0 |
| 1778803020 | 7.916425 | -0.03 | -0.43 | 7.95063 | 7.96975 | 7.9142 | 0 |
| 1778716620 | 7.9506 | -0.02 | -0.22 | 7.967915 | 7.970455 | 7.9408 | 0 |
| 1778630220 | 7.968135 | -0.03 | -0.40 | 7.99946 | 7.991105 | 7.96715 | 0 |
| 1778543820 | 7.99981 | 0 | 0.05 | 7.99499 | 8.006755 | 7.981665 | 0 |
| 1778457420 | 7.995975 | -0.03 | -0.36 | 8.0245 | 8.0245 | 7.98569 | 0 |
| 1778370960 | 8.0245 | 0 | 0.00 | 8.0245 | 8.0245 | 8.0245 | 0 |
| 1778284620 | 8.0245 | 0.04 | 0.49 | 7.98528 | 8.0245 | 7.979075 | 0 |
| 1778198220 | 7.98557 | -0.02 | -0.22 | 8.00394 | 8.00696 | 7.981305 | 0 |
| 1778111820 | 8.003235 | 0.01 | 0.12 | 7.99281 | 8.0291599 | 7.99055 | 0 |
| 1778025420 | 7.9937 | 0.01 | 0.08 | 7.987335 | 7.999655 | 7.979865 | 0 |
| 1777939020 | 7.987255 | -0.02 | -0.28 | 8.0098 | 8.006865 | 7.98305 | 0 |
| 1777852620 | 8.009505 | 0 | 0.03 | 8.0178999 | 8.0334299 | 8.008875 | 0 |
| 1777766220 | 8.00675 | 0 | 0.00 | 8.00675 | 8.00675 | 8.00675 | 0 |
| 1777679820 | 8.00675 | -0.01 | -0.09 | 8.01445 | 8.0421099 | 8.00343 | 0 |
| 1777593420 | 8.014225 | 0.02 | 0.20 | 7.99896 | 8.02054 | 7.9788 | 0 |
| 1777507020 | 7.99826 | -0.01 | -0.15 | 8.0106249 | 8.00765 | 7.986925 | 0 |
| 1777420620 | 8.01032 | 0.01 | 0.12 | 8.0015699 | 8.01631 | 7.98859 | 0 |
| 1777334220 | 8.00046 | -0 | -0.05 | 8.003845 | 8.01937 | 7.999635 | 0 |
| 1777247820 | 8.00425 | -0 | -0.03 | 8.0063 | 8.009395 | 7.99153 | 0 |
| 1777161420 | 8.0063 | 0 | 0.00 | 8.0063 | 8.0063 | 8.0063 | 0 |
| 1777075020 | 8.0063 | 0.02 | 0.27 | 7.98535 | 8.0177 | 7.983765 | 0 |
| 1776988620 | 7.985135 | -0.01 | -0.12 | 7.994855 | 8.0027 | 7.980745 | 0 |
| 1776902220 | 7.99496 | -0.02 | -0.26 | 8.016165 | 8.02446 | 7.99481 | 0 |
| 1776815820 | 8.01573 | -0.02 | -0.19 | 8.03106 | 8.03275 | 8.007255 | 0 |
| 1776729420 | 8.03123 | -0.01 | -0.13 | 8.012915 | 8.036685 | 8.013525 | 0 |
| 1776642960 | 8.0414 | 0 | 0.00 | 8.0414 | 8.0414 | 8.0414 | 0 |
| 1776556560 | 8.0414 | 0 | 0.00 | 8.0414 | 8.0414 | 8.0414 | 0 |
| 1776470220 | 8.0414 | 0 | 0.04 | 8.046535 | 8.0702149 | 8.016635 | 0 |
| 1776383820 | 8.038525 | -0.01 | -0.10 | 8.046535 | 8.05162 | 8.0308 | 0 |
| 1776297420 | 8.046595 | 0.01 | 0.15 | 8.03445 | 8.047735 | 8.029565 | 0 |
| 1776211020 | 8.034735 | 0.02 | 0.20 | 8.019935 | 8.03995 | 8.01514 | 0 |
| 1776124620 | 8.018575 | 0.03 | 0.43 | 7.98507 | 8.02239 | 7.97833 | 0 |
| 1776038220 | 7.98392 | -0.03 | -0.43 | 8.0188 | 8.0188 | 7.963865 | 0 |
| 1775951820 | 8.0188 | 0 | 0.00 | 8.0188 | 8.0188 | 8.0188 | 0 |
| 1775865420 | 8.0188 | 0.03 | 0.43 | 7.9847 | 8.0188 | 7.98062 | 0 |
| 1775779020 | 7.98485 | 0.02 | 0.22 | 7.967905 | 8.001165 | 7.965795 | 0 |
| 1775692620 | 7.9673 | -0.01 | -0.19 | 7.98264 | 7.995015 | 7.960855 | 0 |
| 1775606220 | 7.98227 | 0.05 | 0.58 | 7.9363 | 7.99298 | 7.927515 | 0 |
| 1775519820 | 7.936075 | 0.01 | 0.10 | 7.92833 | 7.95541 | 7.931515 | 0 |
| 1775433420 | 7.92788 | -0.02 | -0.29 | 7.9508 | 7.9508 | 7.922 | 0 |
| 1775347020 | 7.9508 | 0.02 | 0.24 | 7.9508 | 7.9508 | 7.9508 | 0 |
| 1775260620 | 7.931835 | -0.02 | -0.25 | 7.95179 | 7.95054 | 7.92879 | 0 |
| 1775174220 | 7.95185 | -0.02 | -0.24 | 7.970235 | 7.968755 | 7.937405 | 0 |
| 1775087820 | 7.97078 | 0 | 0.04 | 7.967225 | 7.993355 | 7.96172 | 0 |
| 1775001420 | 7.96737 | 0.04 | 0.53 | 7.925245 | 7.970535 | 7.92337 | 0 |
| 1774915020 | 7.92506 | -0.04 | -0.45 | 7.95571 | 7.97645 | 7.919315 | 0 |
| 1774828620 | 7.9608 | 0 | 0.00 | 7.9608 | 7.9608 | 7.9608 | 0 |
| 1774742220 | 7.9608 | 0 | 0.00 | 7.9608 | 7.9608 | 7.9608 | 0 |
| 1774655820 | 7.9608 | -0.02 | -0.26 | 7.980565 | 7.986145 | 7.9552 | 0 |
| 1774569420 | 7.98128 | -0 | -0.01 | 7.982175 | 7.994605 | 7.972775 | 0 |
| 1774483020 | 7.982175 | -0.02 | -0.30 | 8.005555 | 8.0153199 | 7.976875 | 0 |
| 1774396620 | 8.0060749 | 0.01 | 0.17 | 7.99272 | 8.01235 | 7.97736 | 0 |
| 1774310220 | 7.99252 | 0.01 | 0.16 | 7.98098 | 8.016635 | 7.94231 | 0 |
| 1774223820 | 7.97943 | 0.07 | 0.93 | 7.98595 | 7.98648 | 7.9061 | 0 |
| 1774137420 | 7.9061 | 0 | 0.00 | 7.9061 | 7.9061 | 7.9061 | 0 |
| 1774051020 | 7.9061 | -0.06 | -0.79 | 7.968285 | 7.99359 | 7.9061 | 0 |
| 1773964620 | 7.96874 | 0.06 | 0.78 | 7.90677 | 7.98814 | 7.902905 | 0 |
| 1773878220 | 7.90689 | -0.04 | -0.46 | 7.943245 | 7.94239 | 7.901225 | 0 |
| 1773791820 | 7.94368 | 0.02 | 0.23 | 7.924655 | 7.94638 | 7.90256 | 0 |
| 1773705420 | 7.925745 | 0.03 | 0.41 | 7.89478 | 7.94362 | 7.88468 | 0 |
| 1773619020 | 7.893265 | -0.01 | -0.09 | 7.88118 | 7.972 | 7.87458 | 0 |
| 1773532620 | 7.9001 | 0 | 0.00 | 7.9001 | 7.9001 | 7.9001 | 0 |
| 1773446220 | 7.9001 | -0.03 | -0.33 | 7.926995 | 7.923585 | 7.88298 | 0 |
| 1773359820 | 7.92642 | -0.02 | -0.23 | 7.944135 | 7.947345 | 7.921305 | 0 |
| 1773273420 | 7.944905 | -0.04 | -0.52 | 7.98711 | 8.00125 | 7.94124 | 0 |
| 1773187020 | 7.9864 | -0.02 | -0.24 | 8.006845 | 8.017825 | 7.984055 | 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。
