Hot Features
プレミアム
Euro vs Offshore Renminbi (EURCNH)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.00428 | -0.0516012046711 | 8.29438 | 8.33854 | 8.23577 | 0 | 0 | FX |
| 4 | 0.1387 | 1.70154820031 | 8.1514 | 8.344575 | 8.07297 | 0 | 0 | FX |
| 12 | 0.4154 | 5.27512159193 | 7.8747 | 8.43971 | 7.83608 | 0 | 0 | FX |
| 26 | 0.6867 | 9.0314859142 | 7.6034 | 8.43971 | 0.039865 | 0 | 0 | FX |
| 52 | 0.48383 | 6.19796650641 | 7.80627 | 8.43971 | 0.039865 | 0 | 0 | FX |
| 156 | 1.25603 | 17.8563761805 | 7.03407 | 8.43971 | 0.039865 | 0 | 0 | FX |
| 260 | 0.3804 | 4.8092848022 | 7.9097 | 8.43971 | 0.039865 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750463820 | 8.2901 | 0.02 | 0.23 | 8.2715099 | 8.3019 | 8.25485 | 0 |
| 1750377420 | 8.270945 | 0.01 | 0.18 | 8.254675 | 8.272635 | 8.23577 | 0 |
| 1750291020 | 8.256055 | -0 | -0.00 | 8.25662 | 8.2904199 | 8.2472549 | 0 |
| 1750204620 | 8.256275 | -0.04 | -0.51 | 8.30057 | 8.318735 | 8.251565 | 0 |
| 1750118220 | 8.2986 | -0.02 | -0.20 | 8.29438 | 8.33854 | 8.28353 | 0 |
| 1750031820 | 8.315 | 0 | 0.00 | 8.315 | 8.315 | 8.315 | 0 |
| 1749945420 | 8.315 | 0 | 0.00 | 8.315 | 8.315 | 8.315 | 0 |
| 1749859020 | 8.315 | -0 | -0.05 | 8.3248149 | 8.3158 | 8.26003 | 0 |
| 1749772620 | 8.319335 | 0.04 | 0.48 | 8.2806149 | 8.344575 | 8.26767 | 0 |
| 1749686220 | 8.279735 | 0.06 | 0.76 | 8.218535 | 8.28506 | 8.19791 | 0 |
| 1749599820 | 8.2171749 | 0.01 | 0.13 | 8.20749 | 8.22552 | 8.17986 | 0 |
| 1749513420 | 8.20638 | 0.01 | 0.08 | 8.1989249 | 8.21767 | 8.18113 | 0 |
| 1749427020 | 8.199595 | 0.04 | 0.46 | 8.1618 | 8.20453 | 8.1618 | 0 |
| 1749340620 | 8.1618 | 0 | 0.00 | 8.1618 | 8.1618 | 8.1618 | 0 |
| 1749254220 | 8.1618 | -0.05 | -0.66 | 8.2159549 | 8.21812 | 8.1618 | 0 |
| 1749167820 | 8.21642 | 0.02 | 0.29 | 8.19227 | 8.23779 | 8.18632 | 0 |
| 1749081420 | 8.19257 | 0.01 | 0.08 | 8.1869599 | 8.210305 | 8.169835 | 0 |
| 1748995020 | 8.185905 | -0.07 | -0.80 | 8.25285 | 8.22708 | 8.172955 | 0 |
| 1748908620 | 8.252175 | 0.07 | 0.88 | 8.1810949 | 8.2531649 | 8.19979 | 0 |
| 1748822220 | 8.180335 | 0.09 | 1.08 | 8.0929 | 8.18378 | 8.0929 | 0 |
| 1748735820 | 8.0929 | 0 | 0.00 | 8.0929 | 8.0929 | 8.0929 | 0 |
| 1748649420 | 8.0929 | -0.08 | -1.03 | 8.17693 | 8.1869 | 8.0929 | 0 |
| 1748563020 | 8.177255 | 0.09 | 1.15 | 8.083445 | 8.181805 | 8.0883299 | 0 |
| 1748476620 | 8.084325 | -0.06 | -0.79 | 8.14965 | 8.15213 | 8.07297 | 0 |
| 1748390220 | 8.149035 | -0.02 | -0.28 | 8.173195 | 8.18786 | 8.14285 | 0 |
| 1748303820 | 8.17226 | 0.01 | 0.11 | 8.16469 | 8.18537 | 8.16141 | 0 |
| 1748217420 | 8.16326 | 0.01 | 0.15 | 8.1514 | 8.1669 | 8.15025 | 0 |
| 1748131020 | 8.1514 | 0 | 0.00 | 8.1514 | 8.1514 | 8.1514 | 0 |
| 1748044620 | 8.1514 | 0.02 | 0.29 | 8.128945 | 8.1978 | 8.119295 | 0 |
| 1747958220 | 8.127845 | -0.03 | -0.42 | 8.161965 | 8.169575 | 8.109985 | 0 |
| 1747871820 | 8.1619499 | 0.02 | 0.24 | 8.14292 | 8.18233 | 8.14811 | 0 |
| 1747785420 | 8.1421949 | 0.04 | 0.46 | 8.10445 | 8.145205 | 8.10211 | 0 |
| 1747699020 | 8.104935 | 0.04 | 0.51 | 8.06455 | 8.139075 | 8.066125 | 0 |
| 1747612620 | 8.06352 | 0.02 | 0.23 | 8.05575 | 8.06935 | 8.0451 | 0 |
| 1747526220 | 8.0451 | 0 | 0.00 | 8.0451 | 8.0451 | 8.0451 | 0 |
| 1747439820 | 8.0451 | -0.02 | -0.23 | 8.0639749 | 8.077075 | 8.0280799 | 0 |
| 1747353420 | 8.06344 | 0 | 0.00 | 8.06182 | 8.08931 | 8.04861 | 0 |
| 1747267020 | 8.063045 | 0.01 | 0.14 | 8.051975 | 8.10605 | 8.052905 | 0 |
| 1747180620 | 8.05147 | 0.06 | 0.81 | 7.98607 | 8.0582499 | 7.978565 | 0 |
| 1747094220 | 7.98671 | -0.16 | -1.94 | 8.110485 | 8.112595 | 7.970305 | 0 |
| 1747007820 | 8.1443999 | 0 | 0.00 | 8.1443999 | 8.1443999 | 8.1443999 | 0 |
| 1746921420 | 8.1443999 | 0 | 0.00 | 8.1443999 | 8.1443999 | 8.1443999 | 0 |
| 1746835020 | 8.1443999 | 0.02 | 0.20 | 8.12994 | 8.17055 | 8.1161999 | 0 |
| 1746748620 | 8.127805 | -0.04 | -0.52 | 8.16766 | 8.195705 | 8.12043 | 0 |
| 1746662220 | 8.170475 | 0.01 | 0.14 | 8.159465 | 8.217395 | 8.16294 | 0 |
| 1746575820 | 8.15941 | 0.01 | 0.12 | 8.150625 | 8.204005 | 8.1506 | 0 |
| 1746489420 | 8.149305 | -0.01 | -0.17 | 8.16351 | 8.17255 | 8.14115 | 0 |
| 1746403020 | 8.16356 | -0 | -0.06 | 8.1683 | 8.1683 | 8.1476 | 0 |
| 1746316620 | 8.1683 | 0 | 0.00 | 8.1683 | 8.1683 | 8.1683 | 0 |
| 1746230220 | 8.1683 | -0.05 | -0.62 | 8.21968 | 8.214205 | 8.1428049 | 0 |
| 1746143820 | 8.2193 | -0.01 | -0.17 | 8.233295 | 8.247375 | 8.204095 | 0 |
| 1746057420 | 8.2331 | -0.05 | -0.56 | 8.279925 | 8.28324 | 8.229665 | 0 |
| 1745971020 | 8.27911 | -0.03 | -0.37 | 8.310635 | 8.29905 | 8.26712 | 0 |
| 1745884620 | 8.310265 | 0.04 | 0.46 | 8.274155 | 8.321945 | 8.27255 | 0 |
| 1745798220 | 8.272155 | -0.01 | -0.09 | 8.2904 | 8.29065 | 8.272065 | 0 |
| 1745711820 | 8.2795 | 0 | 0.00 | 8.2795 | 8.2795 | 8.2795 | 0 |
| 1745625420 | 8.2795 | -0.01 | -0.16 | 8.292635 | 8.29838 | 8.2243 | 0 |
| 1745539020 | 8.2927199 | 0.03 | 0.40 | 8.259355 | 8.310005 | 8.27055 | 0 |
| 1745452620 | 8.2597799 | -0.02 | -0.28 | 8.28402 | 8.33994 | 8.242485 | 0 |
| 1745366220 | 8.28293 | -0.11 | -1.34 | 8.397555 | 8.43971 | 8.27235 | 0 |
| 1745279820 | 8.39556 | 0.04 | 0.48 | 8.356545 | 8.434785 | 8.375925 | 0 |
| 1745193420 | 8.35526 | 0.06 | 0.70 | 8.2975 | 8.36259 | 8.2975 | 0 |
| 1745107020 | 8.2975 | -0.02 | -0.28 | 8.2975 | 8.304 | 8.2975 | 0 |
| 1745020620 | 8.320535 | 0 | 0.00 | 8.320535 | 8.320535 | 8.320535 | 0 |
| 1744934220 | 8.320535 | 0 | 0.00 | 8.320535 | 8.320535 | 8.320535 | 0 |
| 1744847820 | 8.320535 | 0.05 | 0.62 | 8.26939 | 8.345775 | 8.290815 | 0 |
| 1744761420 | 8.269 | -0.02 | -0.25 | 8.28849 | 8.3228 | 8.25305 | 0 |
| 1744675020 | 8.289515 | 0.02 | 0.30 | 8.264695 | 8.34784 | 8.273 | 0 |
| 1744588620 | 8.265 | 0 | 0.00 | 8.265 | 8.265 | 8.265 | 0 |
| 1744502220 | 8.265 | 0 | 0.00 | 8.265 | 8.265 | 8.265 | 0 |
| 1744415820 | 8.265 | 0.04 | 0.43 | 8.228315 | 8.387085 | 8.215445 | 0 |
| 1744329420 | 8.229765 | 0.17 | 2.11 | 8.06168 | 8.231305 | 8.06168 | 0 |
| 1744243020 | 8.059795 | -0.06 | -0.79 | 8.120965 | 8.183635 | 8.032 | 0 |
| 1744156620 | 8.1237 | 0.11 | 1.33 | 8.016045 | 8.1453 | 8.03008 | 0 |
| 1744070220 | 8.01692 | -0 | -0.05 | 8.02287 | 8.0808 | 7.98659 | 0 |
| 1743983820 | 8.021265 | 0.03 | 0.37 | 7.9918 | 8.029 | 7.9478 | 0 |
| 1743897420 | 7.9918 | 0 | 0.00 | 7.9918 | 7.9918 | 7.9918 | 0 |
| 1743810960 | 7.9918 | -0.04 | -0.55 | 8.0363399 | 8.07799 | 7.96069 | 0 |
| 1743724620 | 8.0358699 | 0.05 | 0.57 | 7.986345 | 8.13606 | 7.972875 | 0 |
| 1743638220 | 7.990505 | 0.13 | 1.67 | 7.85878 | 7.99313 | 7.8466 | 0 |
| 1743551820 | 7.8592 | -0 | -0.01 | 7.85986 | 7.88104 | 7.847225 | 0 |
| 1743465420 | 7.8601 | -0.01 | -0.13 | 7.870325 | 7.86986 | 7.83608 | 0 |
| 1743379020 | 7.8701 | -0 | -0.06 | 7.86955 | 7.8768 | 7.85635 | 0 |
| 1743292620 | 7.8747 | 0 | 0.00 | 7.8747 | 7.8747 | 7.8747 | 0 |
| 1743206220 | 7.8747 | 0.02 | 0.32 | 7.848295 | 7.882405 | 7.83105 | 0 |
| 1743119820 | 7.8497 | 0.03 | 0.41 | 7.81814 | 7.865825 | 7.82211 | 0 |
| 1743033420 | 7.8176 | -0.02 | -0.26 | 7.83858 | 7.85723 | 7.8106 | 0 |
| 1742947020 | 7.8377 | -0.01 | -0.12 | 7.84635 | 7.86433 | 7.83645 | 0 |
| 1742860620 | 7.847 | -0.01 | -0.12 | 7.856 | 7.877875 | 7.83521 | 0 |
| 1742774220 | 7.8561 | 0.01 | 0.10 | 7.85455 | 7.8601 | 7.84315 | 0 |
| 1742687820 | 7.8485 | 0 | 0.00 | 7.8485 | 7.8485 | 7.8485 | 0 |
| 1742601420 | 7.8485 | -0.03 | -0.33 | 7.872895 | 7.874925 | 7.8374 | 0 |
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
