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 | 0.01409 | 0.181672717052 | 7.755705 | 7.7945 | 7.73225 | 0 | 0 | FX |
| 4 | -0.062045 | -0.792214856279 | 7.83184 | 7.852695 | 7.713255 | 0 | 0 | FX |
| 12 | -0.268305 | -3.33791567659 | 8.0381 | 8.070175 | 7.713255 | 0 | 0 | FX |
| 26 | -0.377305 | -4.63115709884 | 8.1471 | 8.37786 | 7.713255 | 0 | 0 | FX |
| 52 | -0.65914 | -7.8199677658 | 8.428935 | 8.44458 | 7.713255 | 0 | 0 | FX |
| 156 | -0.18579 | -2.33534051864 | 7.955585 | 8.46433 | 7.4621 | 0 | 0 | FX |
| 260 | 0.066195 | 0.859273586375 | 7.7036 | 8.46433 | 6.72345 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 7.768985 | -0 | -0.04 | 7.77219 | 7.782235 | 7.765995 | 0 |
| 1783555020 | 7.77247 | 0.01 | 0.18 | 7.75889 | 7.777225 | 7.755085 | 0 |
| 1783468620 | 7.758755 | -0.01 | -0.19 | 7.773895 | 7.776725 | 7.73225 | 0 |
| 1783382220 | 7.77373 | 0.01 | 0.19 | 7.75949 | 7.7801 | 7.756145 | 0 |
| 1783295820 | 7.759315 | -0.03 | -0.38 | 7.764415 | 7.7889 | 7.75697 | 0 |
| 1783209360 | 7.7889 | 0 | 0.00 | 7.7889 | 7.7889 | 7.7889 | 0 |
| 1783123020 | 7.7889 | 0.03 | 0.43 | 7.755705 | 7.7945 | 7.75828 | 0 |
| 1783036620 | 7.75524 | 0.03 | 0.33 | 7.729385 | 7.783335 | 7.726785 | 0 |
| 1782950220 | 7.729445 | -0.02 | -0.28 | 7.75161 | 7.758895 | 7.726875 | 0 |
| 1782863820 | 7.75142 | -0.01 | -0.17 | 7.765265 | 7.76315 | 7.731185 | 0 |
| 1782777420 | 7.764995 | 0.02 | 0.24 | 7.74633 | 7.771605 | 7.741175 | 0 |
| 1782691020 | 7.74605 | -0.01 | -0.11 | 7.75014 | 7.7546 | 7.740485 | 0 |
| 1782604620 | 7.7546 | 0 | 0.00 | 7.7546 | 7.7546 | 7.7546 | 0 |
| 1782518220 | 7.7546 | 0.03 | 0.34 | 7.72931 | 7.777535 | 7.73725 | 0 |
| 1782431820 | 7.728575 | -0.01 | -0.08 | 7.73487 | 7.743695 | 7.713255 | 0 |
| 1782345420 | 7.734885 | 0 | 0.04 | 7.73092 | 7.74875 | 7.721055 | 0 |
| 1782259020 | 7.731485 | -0.01 | -0.17 | 7.74474 | 7.761085 | 7.728935 | 0 |
| 1782172620 | 7.744595 | -0.03 | -0.39 | 7.7749 | 7.771335 | 7.740795 | 0 |
| 1782086220 | 7.775155 | -0.03 | -0.33 | 7.779915 | 7.8006 | 7.76924 | 0 |
| 1781999820 | 7.8006 | 0 | 0.00 | 7.8006 | 7.8006 | 7.8006 | 0 |
| 1781913420 | 7.8006 | 0.04 | 0.45 | 7.76575 | 7.8006 | 7.760475 | 0 |
| 1781827020 | 7.765325 | -0.03 | -0.38 | 7.79486 | 7.797075 | 7.761615 | 0 |
| 1781740620 | 7.795245 | -0.05 | -0.63 | 7.84435 | 7.848415 | 7.783725 | 0 |
| 1781654220 | 7.844355 | 0.01 | 0.13 | 7.833655 | 7.849295 | 7.82736 | 0 |
| 1781567820 | 7.8338 | -0.01 | -0.09 | 7.84147 | 7.852695 | 7.83014 | 0 |
| 1781481420 | 7.841135 | 0.02 | 0.25 | 7.8219 | 7.85053 | 7.8219 | 0 |
| 1781395020 | 7.8219 | 0 | 0.00 | 7.8219 | 7.8219 | 7.8219 | 0 |
| 1781308620 | 7.8219 | -0.01 | -0.13 | 7.83184 | 7.83446 | 7.817625 | 0 |
| 1781222220 | 7.831695 | 0.01 | 0.10 | 7.823315 | 7.840785 | 7.799225 | 0 |
| 1781135820 | 7.82362 | 0.01 | 0.07 | 7.81817 | 7.841415 | 7.816865 | 0 |
| 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 |
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。
