Hot Features
プレミアム
Euro vs Chinese Yuan Renminbi (EURCNY)
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 | -0.1361464 | -1.79536359586 | 7.5832216 | 7.6365646 | 7.4386469 | 0 | 0 | FX |
| 4 | -0.1030485 | -1.36485843272 | 7.5501237 | 7.6570888 | 7.4386469 | 0 | 0 | FX |
| 12 | -0.2509732 | -3.260218525 | 7.6980484 | 7.7175825 | 7.4386469 | 0 | 0 | FX |
| 26 | -0.3650759 | -4.67318022049 | 7.8121511 | 7.9857055 | 7.4386469 | 0 | 0 | FX |
| 52 | -0.2733248 | -3.54029324905 | 7.7204 | 7.9857055 | 7.4386469 | 0 | 0 | FX |
| 156 | 0.2770252 | 3.86364390764 | 7.17005 | 8.1137 | 6.7234 | 0 | 0 | FX |
| 260 | -0.2454748 | -3.19107188124 | 7.69255 | 8.3208 | 6.7234 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738454220 | 7.4470752 | 0 | 0.00 | 7.4470752 | 7.4470752 | 7.4470752 | 0 |
| 1738367820 | 7.4470752 | -0.02 | -0.25 | 7.4688585 | 7.4976003 | 7.4386469 | 0 |
| 1738281420 | 7.465968 | -0.01 | -0.12 | 7.4744336 | 7.5032571 | 7.4502631 | 0 |
| 1738195020 | 7.4749012 | -0.09 | -1.16 | 7.5610124 | 7.5727384 | 7.4511515 | 0 |
| 1738108620 | 7.5625501 | -0.01 | -0.15 | 7.5711332 | 7.5731892 | 7.5520109 | 0 |
| 1738022220 | 7.5738615 | -0.04 | -0.47 | 7.5832216 | 7.6365646 | 7.5641038 | 0 |
| 1737935820 | 7.6097484 | 0 | 0.00 | 7.6097484 | 7.6097484 | 7.6097484 | 0 |
| 1737849420 | 7.6097484 | 0 | 0.00 | 7.6097484 | 7.6097484 | 7.6097484 | 0 |
| 1737763020 | 7.6097484 | 0.02 | 0.26 | 7.5888068 | 7.6570888 | 7.5658083 | 0 |
| 1737676620 | 7.5899636 | 0.02 | 0.27 | 7.5693342 | 7.607383 | 7.5688502 | 0 |
| 1737590220 | 7.5692948 | 0 | 0.04 | 7.5683566 | 7.6033355 | 7.5295271 | 0 |
| 1737503820 | 7.5665452 | -0.06 | -0.72 | 7.6225958 | 7.6403129 | 7.5596228 | 0 |
| 1737417420 | 7.621603 | 0.09 | 1.24 | 7.5312043 | 7.6321803 | 7.5347495 | 0 |
| 1737331020 | 7.5279536 | -0.02 | -0.27 | 7.5480447 | 7.5480447 | 7.5209199 | 0 |
| 1737244620 | 7.5480447 | 0 | 0.00 | 7.5480447 | 7.5480447 | 7.5480447 | 0 |
| 1737158220 | 7.5480447 | -0.01 | -0.07 | 7.5530786 | 7.5675396 | 7.5226182 | 0 |
| 1737071820 | 7.5531564 | 0.01 | 0.08 | 7.5478749 | 7.5636562 | 7.526406 | 0 |
| 1736985420 | 7.5472533 | -0.01 | -0.12 | 7.5547907 | 7.5871455 | 7.5291423 | 0 |
| 1736899020 | 7.5562449 | 0.03 | 0.41 | 7.5222796 | 7.5599319 | 7.508424 | 0 |
| 1736812620 | 7.5253297 | 0.01 | 0.18 | 7.5120117 | 7.5341585 | 7.4651787 | 0 |
| 1736726220 | 7.5116269 | -0.01 | -0.13 | 7.5211036 | 7.5211036 | 7.5041318 | 0 |
| 1736639820 | 7.5211036 | 0 | 0.00 | 7.5211036 | 7.5211036 | 7.5211036 | 0 |
| 1736553420 | 7.5211036 | -0.03 | -0.38 | 7.549811 | 7.5613805 | 7.4971371 | 0 |
| 1736467020 | 7.5497721 | -0.01 | -0.16 | 7.5622095 | 7.564584 | 7.5407526 | 0 |
| 1736380620 | 7.5620535 | -0.02 | -0.22 | 7.5777666 | 7.5936609 | 7.5336779 | 0 |
| 1736294220 | 7.5790992 | -0.02 | -0.32 | 7.6037194 | 7.6443521 | 7.5749852 | 0 |
| 1736207820 | 7.6037194 | 0.06 | 0.79 | 7.5428889 | 7.6381406 | 7.5544651 | 0 |
| 1736121420 | 7.5438216 | -0.01 | -0.08 | 7.5501237 | 7.5501237 | 7.5388108 | 0 |
| 1736035020 | 7.5501237 | 0 | 0.00 | 7.5501237 | 7.5501237 | 7.5501237 | 0 |
| 1735948620 | 7.5501237 | 0.06 | 0.74 | 7.494956 | 7.5501237 | 7.4930453 | 0 |
| 1735862220 | 7.4950329 | -0.06 | -0.78 | 7.5541753 | 7.5714952 | 7.4635487 | 0 |
| 1735775820 | 7.5542535 | -0.04 | -0.54 | 7.5521819 | 7.5629825 | 7.551127 | 0 |
| 1735689420 | 7.5952778 | 0 | 0.00 | 7.5952778 | 7.5952778 | 7.5952778 | 0 |
| 1735603020 | 7.5952778 | -0.02 | -0.22 | 7.6127497 | 7.6331104 | 7.5705921 | 0 |
| 1735516620 | 7.611678 | 0 | 0.02 | 7.610051 | 7.6149737 | 7.6063236 | 0 |
| 1735430220 | 7.610051 | 0 | 0.00 | 7.610051 | 7.610051 | 7.610051 | 0 |
| 1735343760 | 7.610051 | 0 | 0.05 | 7.6063178 | 7.6231156 | 7.5937971 | 0 |
| 1735257420 | 7.60608 | 0.02 | 0.22 | 7.5895238 | 7.6117916 | 7.5846088 | 0 |
| 1735171020 | 7.5892871 | 0 | 0.02 | 7.5912803 | 7.6209471 | 7.5876301 | 0 |
| 1735084620 | 7.5877275 | -0.01 | -0.07 | 7.593185 | 7.613462 | 7.5760801 | 0 |
| 1734998220 | 7.593185 | -0.02 | -0.25 | 7.6133037 | 7.6223798 | 7.5806954 | 0 |
| 1734911820 | 7.6125888 | 0 | 0.01 | 7.6119138 | 7.6217735 | 7.6103259 | 0 |
| 1734825420 | 7.6119138 | 0 | 0.00 | 7.6119138 | 7.6119138 | 7.6119138 | 0 |
| 1734739020 | 7.6119138 | 0.05 | 0.66 | 7.5623684 | 7.6228386 | 7.5492249 | 0 |
| 1734652620 | 7.5622117 | 0.02 | 0.27 | 7.543312 | 7.604825 | 7.5569202 | 0 |
| 1734566220 | 7.5418676 | -0.1 | -1.37 | 7.6453026 | 7.6569776 | 7.5395638 | 0 |
| 1734479820 | 7.6465155 | -0.01 | -0.17 | 7.6605121 | 7.6592769 | 7.6346717 | 0 |
| 1734393420 | 7.6597378 | 0.01 | 0.17 | 7.6480635 | 7.6636241 | 7.6310303 | 0 |
| 1734307020 | 7.6468579 | 0 | 0.02 | 7.6453714 | 7.6475812 | 7.6288184 | 0 |
| 1734220620 | 7.6453714 | 0 | 0.00 | 7.6453714 | 7.6453714 | 7.6453714 | 0 |
| 1734134220 | 7.6453714 | 0.03 | 0.43 | 7.6124147 | 7.6543534 | 7.6089422 | 0 |
| 1734047820 | 7.612893 | -0.02 | -0.21 | 7.629258 | 7.6459542 | 7.6065299 | 0 |
| 1733961420 | 7.6290728 | -0 | -0.06 | 7.634579 | 7.6526118 | 7.6043294 | 0 |
| 1733875020 | 7.6337598 | -0.03 | -0.38 | 7.6611213 | 7.6554382 | 7.6138624 | 0 |
| 1733788620 | 7.6631538 | -0.02 | -0.33 | 7.6808815 | 7.6916814 | 7.6578016 | 0 |
| 1733702220 | 7.688151 | 0 | 0.00 | 7.688151 | 7.688151 | 7.688151 | 0 |
| 1733615820 | 7.688151 | 0 | 0.00 | 7.688151 | 7.688151 | 7.688151 | 0 |
| 1733529420 | 7.688151 | 0 | 0.04 | 7.6856385 | 7.7175825 | 7.6656176 | 0 |
| 1733443020 | 7.685313 | 0.05 | 0.64 | 7.6349437 | 7.6904824 | 7.6449757 | 0 |
| 1733356620 | 7.6360673 | -0.02 | -0.27 | 7.6557352 | 7.6590809 | 7.6137214 | 0 |
| 1733270220 | 7.6566449 | 0.02 | 0.28 | 7.6363693 | 7.6754279 | 7.6400994 | 0 |
| 1733183820 | 7.6349414 | 0 | 0.01 | 7.635984 | 7.6619997 | 7.6068702 | 0 |
| 1733097420 | 7.6345349 | -0.03 | -0.38 | 7.66358 | 7.66358 | 7.6281416 | 0 |
| 1733011020 | 7.66358 | 0 | 0.00 | 7.66358 | 7.66358 | 7.66358 | 0 |
| 1732924620 | 7.66358 | 0.01 | 0.17 | 7.6500562 | 7.6653171 | 7.6351312 | 0 |
| 1732838220 | 7.6506714 | -0 | -0.06 | 7.6550955 | 7.6531883 | 7.6309069 | 0 |
| 1732751820 | 7.6550955 | 0.05 | 0.62 | 7.609267 | 7.672322 | 7.5939039 | 0 |
| 1732665420 | 7.6078301 | 0.04 | 0.48 | 7.5584521 | 7.6341291 | 7.5754563 | 0 |
| 1732579020 | 7.5717722 | 0.03 | 0.34 | 7.5906916 | 7.6308307 | 7.568052 | 0 |
| 1732492620 | 7.5459707 | 0 | 0.00 | 7.5459707 | 7.5459707 | 7.5459707 | 0 |
| 1732406220 | 7.5459707 | 0 | 0.00 | 7.5459707 | 7.5459707 | 7.5459707 | 0 |
| 1732319820 | 7.5459707 | -0.03 | -0.37 | 7.5749024 | 7.6065504 | 7.4949336 | 0 |
| 1732233420 | 7.5742141 | -0.07 | -0.87 | 7.6405916 | 7.6417488 | 7.5735774 | 0 |
| 1732147020 | 7.6404304 | -0.04 | -0.49 | 7.6791946 | 7.672706 | 7.614824 | 0 |
| 1732060620 | 7.6781443 | 0.01 | 0.13 | 7.6665307 | 7.6794144 | 7.6226963 | 0 |
| 1731974220 | 7.6681236 | 0.05 | 0.65 | 7.6193335 | 7.6764783 | 7.6244409 | 0 |
| 1731887820 | 7.6183303 | -0.01 | -0.12 | 7.627208 | 7.627208 | 7.6154425 | 0 |
| 1731801420 | 7.627208 | 0 | 0.00 | 7.627208 | 7.627208 | 7.627208 | 0 |
| 1731715020 | 7.627208 | 0.02 | 0.20 | 7.6120039 | 7.6552951 | 7.6064322 | 0 |
| 1731628620 | 7.6122042 | -0.02 | -0.24 | 7.6329941 | 7.6503327 | 7.6010807 | 0 |
| 1731542220 | 7.6308729 | -0.05 | -0.62 | 7.6778378 | 7.6763761 | 7.6194902 | 0 |
| 1731455820 | 7.6783268 | -0.01 | -0.16 | 7.6896257 | 7.6983265 | 7.6629282 | 0 |
| 1731369420 | 7.6904292 | -0 | -0.03 | 7.690709 | 7.7023898 | 7.6621464 | 0 |
| 1731283020 | 7.6924395 | -0.01 | -0.07 | 7.6980484 | 7.6980484 | 7.6875796 | 0 |
| 1731196620 | 7.6980484 | 0 | 0.00 | 7.6980484 | 7.6980484 | 7.6980484 | 0 |
| 1731110220 | 7.6980484 | -0.01 | -0.16 | 7.7111581 | 7.73459 | 7.6729297 | 0 |
| 1731023820 | 7.7107419 | 0.01 | 0.09 | 7.7032378 | 7.7617031 | 7.6924071 | 0 |
| 1730937420 | 7.7034858 | -0.07 | -0.84 | 7.7647573 | 7.7216815 | 7.6699947 | 0 |
| 1730851020 | 7.7685923 | 0.05 | 0.64 | 7.7190826 | 7.7721505 | 7.7253989 | 0 |
| 1730764620 | 7.7194432 | -0.03 | -0.34 | 7.744759 | 7.7431422 | 7.7190483 | 0 |
| 1730678220 | 7.7454327 | -0 | -0.06 | 7.750068 | 7.7518814 | 7.7445485 | 0 |
| 1730591820 | 7.750068 | 0 | 0.00 | 7.750068 | 7.750068 | 7.750068 | 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
