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 | -0.031303 | -0.400580419952 | 7.8144109 | 7.8694449 | 7.7571085 | 0 | 0 | FX |
| 4 | -0.122947 | -1.55509924425 | 7.9060549 | 7.9230454 | 7.7571085 | 0 | 0 | FX |
| 12 | -0.1962427 | -2.45938184493 | 7.9793506 | 8.0824052 | 7.7571085 | 0 | 0 | FX |
| 26 | -0.4884716 | -5.90542108675 | 8.2715795 | 9.3950377 | 7.7571085 | 0 | 0 | FX |
| 52 | -0.4674518 | -5.66569804955 | 8.2505597 | 9.3950377 | 7.7571085 | 0 | 0 | FX |
| 156 | -0.0385921 | -0.493397854686 | 7.8217 | 9.3950377 | 4.3143651 | 0 | 0 | FX |
| 260 | 0.1030079 | 1.34123123397 | 7.6801 | 9.3950377 | 4.3143651 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781740620 | 7.7752272 | -0.07 | -0.91 | 7.8449116 | 7.8492856 | 7.7571085 | 0 |
| 1781654220 | 7.8465513 | 0.01 | 0.13 | 7.8365016 | 7.8556239 | 7.825254 | 0 |
| 1781567820 | 7.8365016 | -0.02 | -0.27 | 7.8579385 | 7.8694449 | 7.8324161 | 0 |
| 1781481420 | 7.8577562 | 0.02 | 0.25 | 7.8382914 | 7.8667022 | 7.8359784 | 0 |
| 1781395020 | 7.8382914 | 0 | 0.00 | 7.8382914 | 7.8382914 | 7.8382914 | 0 |
| 1781308620 | 7.8382914 | -0 | -0.06 | 7.8437897 | 7.8528798 | 7.831642 | 0 |
| 1781222220 | 7.8428819 | 0.03 | 0.40 | 7.8144109 | 7.8508782 | 7.7905906 | 0 |
| 1781135820 | 7.811707 | -0 | -0.01 | 7.8118872 | 7.8380145 | 7.8063047 | 0 |
| 1781049420 | 7.8126081 | 0.01 | 0.16 | 7.7989302 | 7.8536862 | 7.811707 | 0 |
| 1780963020 | 7.7998293 | 0 | 0.06 | 7.7951562 | 7.8165906 | 7.7809021 | 0 |
| 1780876620 | 7.7954257 | -0 | -0.01 | 7.796324 | 7.796324 | 7.7866333 | 0 |
| 1780790220 | 7.796324 | 0 | 0.00 | 7.796324 | 7.796324 | 7.796324 | 0 |
| 1780703820 | 7.796324 | -0.07 | -0.89 | 7.8655945 | 7.8877593 | 7.792732 | 0 |
| 1780617420 | 7.8661425 | 0.01 | 0.08 | 7.8586603 | 7.8833702 | 7.8519149 | 0 |
| 1780531020 | 7.8595727 | 0 | 0.00 | 7.8585871 | 7.8638874 | 7.8413649 | 0 |
| 1780444620 | 7.8593177 | -0.01 | -0.16 | 7.8716039 | 7.8849986 | 7.8565207 | 0 |
| 1780358220 | 7.8720619 | -0.01 | -0.13 | 7.881504 | 7.892628 | 7.8546056 | 0 |
| 1780271820 | 7.8826976 | -0.01 | -0.10 | 7.8907871 | 7.8907871 | 7.8825139 | 0 |
| 1780185420 | 7.8907871 | 0 | 0.00 | 7.8907871 | 7.8907871 | 7.8907871 | 0 |
| 1780099020 | 7.8907871 | -0.01 | -0.12 | 7.9007015 | 7.9230454 | 7.8815973 | 0 |
| 1780012620 | 7.8998729 | 0.02 | 0.30 | 7.8751989 | 7.905492 | 7.8545772 | 0 |
| 1779926220 | 7.8762054 | -0.02 | -0.26 | 7.898075 | 7.9131783 | 7.8752904 | 0 |
| 1779839820 | 7.8967884 | -0.01 | -0.13 | 7.9063881 | 7.9122804 | 7.8885272 | 0 |
| 1779753420 | 7.9073082 | -0 | -0.04 | 7.9106223 | 7.9174434 | 7.9032614 | 0 |
| 1779667020 | 7.9106223 | 0.02 | 0.29 | 7.8880311 | 7.9137549 | 7.8880311 | 0 |
| 1779580620 | 7.8880311 | 0 | 0.00 | 7.8880311 | 7.8880311 | 7.8880311 | 0 |
| 1779494220 | 7.8880311 | -0.02 | -0.19 | 7.9031283 | 7.904322 | 7.8811691 | 0 |
| 1779407820 | 7.9034038 | -0 | -0.04 | 7.9060549 | 7.9126772 | 7.8747496 | 0 |
| 1779321420 | 7.9068821 | -0 | -0.06 | 7.9093356 | 7.9205504 | 7.8942186 | 0 |
| 1779235020 | 7.9115393 | -0.01 | -0.18 | 7.9261611 | 7.9193306 | 7.8831596 | 0 |
| 1779148620 | 7.9256992 | 0.02 | 0.22 | 7.9102102 | 7.9382416 | 7.9084629 | 0 |
| 1779062220 | 7.9082811 | -0.01 | -0.13 | 7.9184883 | 7.9184883 | 7.9079138 | 0 |
| 1778975820 | 7.9184883 | 0 | 0.00 | 7.9184883 | 7.9184883 | 7.9184883 | 0 |
| 1778889420 | 7.9184883 | 0.01 | 0.08 | 7.9131727 | 7.9240167 | 7.8830513 | 0 |
| 1778803020 | 7.9125268 | -0.04 | -0.57 | 7.9575228 | 7.9598546 | 7.9125268 | 0 |
| 1778716620 | 7.9575228 | -0.01 | -0.17 | 7.9710127 | 7.9728841 | 7.9443482 | 0 |
| 1778630220 | 7.9710127 | -0.03 | -0.41 | 8.0021197 | 7.9945879 | 7.9653486 | 0 |
| 1778543820 | 8.0038163 | 0 | 0.01 | 8.0027653 | 8.0178613 | 7.9896029 | 0 |
| 1778457420 | 8.0027653 | -0.02 | -0.24 | 8.0216442 | 8.0216442 | 7.9881483 | 0 |
| 1778370960 | 8.0216442 | 0 | 0.00 | 8.0216442 | 8.0216442 | 8.0216442 | 0 |
| 1778284620 | 8.0216442 | 0.04 | 0.54 | 7.9798329 | 8.0216442 | 7.9808718 | 0 |
| 1778198220 | 7.9787096 | -0.02 | -0.28 | 8.0028786 | 8.0226737 | 7.9740328 | 0 |
| 1778111820 | 8.0009044 | -0 | -0.02 | 8.0015346 | 8.0566531 | 7.9991192 | 0 |
| 1778025420 | 8.0027533 | 0.02 | 0.21 | 7.9857944 | 8.0088526 | 7.9755371 | 0 |
| 1777939020 | 7.985701 | -0.02 | -0.27 | 8.0057332 | 8.0162596 | 7.9764616 | 0 |
| 1777852620 | 8.0069535 | -0 | -0.01 | 8.0077987 | 8.0259647 | 8.0062964 | 0 |
| 1777766220 | 8.0077987 | 0 | 0.00 | 8.0077987 | 8.0077987 | 8.0077987 | 0 |
| 1777679820 | 8.0077987 | -0 | -0.01 | 8.0082449 | 8.0459912 | 7.9997305 | 0 |
| 1777593420 | 8.0086206 | 0.02 | 0.23 | 7.9924379 | 8.0247022 | 7.9699883 | 0 |
| 1777507020 | 7.9901032 | -0.02 | -0.27 | 8.0124802 | 8.0063817 | 7.9748215 | 0 |
| 1777420620 | 8.0117291 | 0.01 | 0.17 | 7.9987222 | 8.0129497 | 7.9684562 | 0 |
| 1777334220 | 7.9980658 | -0 | -0.06 | 8.0029734 | 8.03571 | 7.9960975 | 0 |
| 1777247820 | 8.0026924 | -0.01 | -0.13 | 8.0134802 | 8.0134802 | 7.990906 | 0 |
| 1777161420 | 8.0134802 | 0 | 0.00 | 8.0134802 | 8.0134802 | 8.0134802 | 0 |
| 1777075020 | 8.0134802 | 0.04 | 0.47 | 7.9757217 | 8.0153593 | 7.9709721 | 0 |
| 1776988620 | 7.9758149 | -0.01 | -0.16 | 7.9882016 | 7.9953139 | 7.9665071 | 0 |
| 1776902220 | 7.9886692 | -0.02 | -0.28 | 8.0116152 | 8.0221673 | 7.9871733 | 0 |
| 1776815820 | 8.0111446 | -0.02 | -0.29 | 8.0344937 | 8.0331683 | 7.9932351 | 0 |
| 1776729420 | 8.0342096 | 0.01 | 0.10 | 8.0025236 | 8.0388515 | 8.0092924 | 0 |
| 1776642960 | 8.0265481 | 0 | 0.00 | 8.0265481 | 8.0265481 | 8.0265481 | 0 |
| 1776556560 | 8.0265481 | 0 | 0.00 | 8.0265481 | 8.0265481 | 8.0265481 | 0 |
| 1776470220 | 8.0265481 | -0.01 | -0.13 | 8.0512127 | 8.0824052 | 8.0195614 | 0 |
| 1776383820 | 8.0366988 | -0.01 | -0.18 | 8.0512127 | 8.0555883 | 8.0271367 | 0 |
| 1776297420 | 8.0513077 | 0.01 | 0.11 | 8.0419675 | 8.0513077 | 8.0264304 | 0 |
| 1776211020 | 8.0421573 | 0.01 | 0.07 | 8.036521 | 8.0666076 | 8.0315127 | 0 |
| 1776124620 | 8.0368047 | 0.07 | 0.84 | 7.9714205 | 8.0376559 | 7.9737478 | 0 |
| 1776038220 | 7.9699318 | -0.04 | -0.49 | 8.0093841 | 8.0093841 | 7.9647256 | 0 |
| 1775951820 | 8.0093841 | 0 | 0.00 | 8.0093841 | 8.0093841 | 8.0093841 | 0 |
| 1775865420 | 8.0093841 | 0.02 | 0.28 | 7.9864512 | 8.0196386 | 7.9779643 | 0 |
| 1775779020 | 7.9871048 | 0.02 | 0.30 | 7.9623455 | 8.0092028 | 7.9677502 | 0 |
| 1775692620 | 7.9629953 | -0.05 | -0.62 | 8.0149138 | 8.0372714 | 7.9548339 | 0 |
| 1775606220 | 8.0128533 | 0.07 | 0.88 | 7.942989 | 8.0154759 | 7.9317564 | 0 |
| 1775519820 | 7.9431723 | 0.02 | 0.26 | 7.9222012 | 7.962528 | 7.9280415 | 0 |
| 1775433420 | 7.9229308 | -0.01 | -0.08 | 7.9293202 | 7.9314676 | 7.9201956 | 0 |
| 1775347020 | 7.9293202 | 0 | 0.00 | 7.9293202 | 7.9293202 | 7.9293202 | 0 |
| 1775260620 | 7.9293202 | -0.02 | -0.22 | 7.9471849 | 7.9520493 | 7.9242991 | 0 |
| 1775174220 | 7.9470932 | -0.02 | -0.22 | 7.9637505 | 7.9519574 | 7.9095785 | 0 |
| 1775087820 | 7.9645812 | -0.01 | -0.18 | 7.9774838 | 8.0068714 | 7.956874 | 0 |
| 1775001420 | 7.979238 | 0.06 | 0.78 | 7.9191681 | 7.979238 | 7.9196218 | 0 |
| 1774915020 | 7.9177167 | -0.06 | -0.78 | 7.9425554 | 7.9629608 | 7.9097431 | 0 |
| 1774828620 | 7.9799688 | 0 | 0.00 | 7.9799688 | 7.9799688 | 7.9799688 | 0 |
| 1774742220 | 7.9799688 | 0 | 0.00 | 7.9799688 | 7.9799688 | 7.9799688 | 0 |
| 1774655820 | 7.9799688 | 0.01 | 0.10 | 7.9724195 | 7.9805205 | 7.9496779 | 0 |
| 1774569420 | 7.9719598 | -0.01 | -0.09 | 7.9793506 | 7.9850746 | 7.9528693 | 0 |
| 1774483020 | 7.9795352 | -0.03 | -0.33 | 8.0050868 | 8.0065746 | 7.9654925 | 0 |
| 1774396620 | 8.0059235 | 0.02 | 0.25 | 7.9868366 | 8.0136492 | 7.9601328 | 0 |
| 1774310220 | 7.9860949 | 0.03 | 0.32 | 7.9629051 | 8.0148975 | 7.909402 | 0 |
| 1774223820 | 7.9608799 | -0.02 | -0.27 | 7.9823808 | 7.9823808 | 7.9446697 | 0 |
| 1774137420 | 7.9823808 | 0 | 0.00 | 7.9823808 | 7.9823808 | 7.9823808 | 0 |
| 1774051020 | 7.9823808 | -0.01 | -0.10 | 7.9875564 | 7.991349 | 7.951458 | 0 |
| 1773964620 | 7.9903311 | 0.11 | 1.42 | 7.8808535 | 8.0132035 | 7.8659715 | 0 |
| 1773878220 | 7.8786854 | -0.07 | -0.85 | 7.9475269 | 7.9571687 | 7.8697543 | 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。
