Hot Features
プレミアム
Pound Sterling vs Offshore Renminbi (GBPCNH)
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 | 0.00238 | 0.0262604172758 | 9.06307 | 9.0948 | 9.03522 | 0 | 0 | FX |
| 4 | -0.065905 | -0.72174392519 | 9.131355 | 9.19275 | 9.0331 | 0 | 0 | FX |
| 12 | -0.180895 | -1.95639466189 | 9.246345 | 9.320075 | 9.0331 | 0 | 0 | FX |
| 26 | -0.379375 | -4.01674991331 | 9.444825 | 9.61753 | 9.0331 | 0 | 0 | FX |
| 52 | -0.68197 | -6.99641546173 | 9.74742 | 9.867045 | 1.1875925 | 0 | 0 | FX |
| 156 | -0.075255 | -0.823295358509 | 9.140705 | 23.552536 | 1.1875925 | 0 | 0 | FX |
| 260 | 0.05887 | 0.653633232592 | 9.00658 | 23.552536 | 0.2672463 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781654220 | 9.0708 | 0 | 0.05 | 9.06593 | 9.0809599 | 9.05509 | 0 |
| 1781567820 | 9.066335 | -0.02 | -0.25 | 9.08956 | 9.09435 | 9.0623 | 0 |
| 1781481420 | 9.08902 | 0.02 | 0.24 | 9.089995 | 9.09192 | 9.0672149 | 0 |
| 1781395020 | 9.0672149 | 0 | 0.00 | 9.0672149 | 9.0672149 | 9.0672149 | 0 |
| 1781308620 | 9.0672149 | -0.01 | -0.10 | 9.076165 | 9.07798 | 9.05349 | 0 |
| 1781222220 | 9.07601 | 0.01 | 0.15 | 9.062215 | 9.08807 | 9.03522 | 0 |
| 1781135820 | 9.0625699 | -0 | -0.00 | 9.06307 | 9.0948 | 9.05725 | 0 |
| 1781049420 | 9.06279 | 0.01 | 0.17 | 9.047745 | 9.07974 | 9.04714 | 0 |
| 1780963020 | 9.04785 | -0.01 | -0.07 | 9.05358 | 9.06751 | 9.0330999 | 0 |
| 1780876620 | 9.05391 | -0.01 | -0.06 | 9.04888 | 9.059175 | 9.04888 | 0 |
| 1780790220 | 9.059175 | 0 | 0.00 | 9.059175 | 9.059175 | 9.059175 | 0 |
| 1780703820 | 9.059175 | -0.04 | -0.41 | 9.096265 | 9.12178 | 9.05358 | 0 |
| 1780617420 | 9.096435 | -0 | -0.03 | 9.0987449 | 9.1170899 | 9.09046 | 0 |
| 1780531020 | 9.099585 | -0 | -0.01 | 9.09984 | 9.11692 | 9.09367 | 0 |
| 1780444620 | 9.100785 | -0 | -0.03 | 9.10406 | 9.11602 | 9.09667 | 0 |
| 1780358220 | 9.103815 | 0 | 0.05 | 9.09841 | 9.11776 | 9.07738 | 0 |
| 1780271820 | 9.099675 | -0 | -0.02 | 9.097615 | 9.10338 | 9.09631 | 0 |
| 1780185420 | 9.10144 | 0 | 0.00 | 9.10144 | 9.10144 | 9.10144 | 0 |
| 1780099020 | 9.10144 | -0 | -0.05 | 9.105545 | 9.11692 | 9.07468 | 0 |
| 1780012620 | 9.105715 | 0.01 | 0.11 | 9.09468 | 9.113435 | 9.07312 | 0 |
| 1779926220 | 9.09569 | -0.03 | -0.36 | 9.128105 | 9.1248349 | 9.0946 | 0 |
| 1779839820 | 9.128135 | -0.03 | -0.33 | 9.15744 | 9.15391 | 9.11822 | 0 |
| 1779753420 | 9.158095 | 0 | 0.05 | 9.15319 | 9.16493 | 9.1388649 | 0 |
| 1779667020 | 9.15385 | 0.02 | 0.25 | 9.1552849 | 9.15831 | 9.1306999 | 0 |
| 1779580620 | 9.1306999 | 0 | 0.00 | 9.1306999 | 9.1306999 | 9.1306999 | 0 |
| 1779494220 | 9.1306999 | -0 | -0.01 | 9.13184 | 9.14508 | 9.1169049 | 0 |
| 1779407820 | 9.13191 | -0 | -0.05 | 9.136445 | 9.14736 | 9.116815 | 0 |
| 1779321420 | 9.13612 | 0 | 0.04 | 9.1313549 | 9.19275 | 9.10748 | 0 |
| 1779235020 | 9.132775 | 0 | 0.01 | 9.13263 | 9.14104 | 9.1130549 | 0 |
| 1779148620 | 9.132205 | 0.06 | 0.65 | 9.073915 | 9.146405 | 9.07382 | 0 |
| 1779062220 | 9.07357 | -0.01 | -0.07 | 9.07438 | 9.0803049 | 9.072085 | 0 |
| 1778975820 | 9.0803049 | 0 | 0.00 | 9.0803049 | 9.0803049 | 9.0803049 | 0 |
| 1778889420 | 9.0803049 | -0.01 | -0.10 | 9.0907199 | 9.11222 | 9.07333 | 0 |
| 1778803020 | 9.0898299 | -0.09 | -0.97 | 9.17941 | 9.1812799 | 9.083415 | 0 |
| 1778716620 | 9.179255 | -0.01 | -0.12 | 9.18973 | 9.202155 | 9.155525 | 0 |
| 1778630220 | 9.19026 | -0.05 | -0.53 | 9.2392749 | 9.229425 | 9.17592 | 0 |
| 1778543820 | 9.239635 | 0 | 0.03 | 9.2360849 | 9.271155 | 9.225075 | 0 |
| 1778457420 | 9.236595 | -0.03 | -0.33 | 9.24093 | 9.26723 | 9.236175 | 0 |
| 1778370960 | 9.26723 | 0 | 0.00 | 9.26723 | 9.26723 | 9.26723 | 0 |
| 1778284620 | 9.26723 | 0.04 | 0.43 | 9.22817 | 9.26827 | 9.2189 | 0 |
| 1778198220 | 9.22787 | -0.03 | -0.35 | 9.25949 | 9.26705 | 9.224475 | 0 |
| 1778111820 | 9.25992 | 0 | 0.02 | 9.25748 | 9.286775 | 9.251095 | 0 |
| 1778025420 | 9.25772 | 0.01 | 0.15 | 9.24361 | 9.26892 | 9.236145 | 0 |
| 1777939020 | 9.243865 | -0.03 | -0.35 | 9.276155 | 9.275925 | 9.2183499 | 0 |
| 1777852620 | 9.2766 | 0 | 0.05 | 9.28142 | 9.282205 | 9.2718399 | 0 |
| 1777766220 | 9.2718399 | 0 | 0.00 | 9.2718399 | 9.2718399 | 9.2718399 | 0 |
| 1777679820 | 9.2718399 | -0.02 | -0.24 | 9.2939399 | 9.320145 | 9.268925 | 0 |
| 1777593420 | 9.294125 | 0.06 | 0.67 | 9.23257 | 9.297375 | 9.208545 | 0 |
| 1777507020 | 9.232355 | -0.01 | -0.14 | 9.24532 | 9.240905 | 9.216655 | 0 |
| 1777420620 | 9.24537 | 0.01 | 0.07 | 9.240605 | 9.24911 | 9.212305 | 0 |
| 1777334220 | 9.23902 | -0 | -0.02 | 9.24055 | 9.262075 | 9.237525 | 0 |
| 1777247820 | 9.24062 | -0.01 | -0.10 | 9.2418099 | 9.250135 | 9.2402599 | 0 |
| 1777161420 | 9.250135 | 0 | 0.00 | 9.250135 | 9.250135 | 9.250135 | 0 |
| 1777075020 | 9.250135 | 0.05 | 0.51 | 9.203765 | 9.252225 | 9.20168 | 0 |
| 1776988620 | 9.20323 | -0.02 | -0.18 | 9.220345 | 9.235815 | 9.197815 | 0 |
| 1776902220 | 9.22024 | -0 | -0.00 | 9.221075 | 9.2370699 | 9.21505 | 0 |
| 1776815820 | 9.22064 | -0 | -0.01 | 9.221955 | 9.23149 | 9.19211 | 0 |
| 1776729420 | 9.221905 | 0.01 | 0.10 | 9.203035 | 9.24685 | 9.19732 | 0 |
| 1776642960 | 9.213025 | 0 | 0.00 | 9.213025 | 9.213025 | 9.213025 | 0 |
| 1776556560 | 9.213025 | 0 | 0.00 | 9.213025 | 9.213025 | 9.213025 | 0 |
| 1776470220 | 9.213025 | -0.02 | -0.17 | 9.250475 | 9.26198 | 9.212915 | 0 |
| 1776383820 | 9.228835 | -0.02 | -0.23 | 9.250475 | 9.2574349 | 9.2236499 | 0 |
| 1776297420 | 9.25016 | 0.01 | 0.06 | 9.244035 | 9.255365 | 9.2356149 | 0 |
| 1776211020 | 9.24429 | 0.03 | 0.36 | 9.2121 | 9.25358 | 9.20923 | 0 |
| 1776124620 | 9.210695 | 0.05 | 0.56 | 9.16106 | 9.21568 | 9.155825 | 0 |
| 1776038220 | 9.1595549 | -0.03 | -0.32 | 9.16489 | 9.1893049 | 9.15681 | 0 |
| 1775951820 | 9.1893049 | 0 | 0.00 | 9.1893049 | 9.1893049 | 9.1893049 | 0 |
| 1775865420 | 9.1893049 | 0.02 | 0.19 | 9.17127 | 9.195 | 9.16329 | 0 |
| 1775779020 | 9.172135 | 0.02 | 0.21 | 9.15276 | 9.18639 | 9.1479 | 0 |
| 1775692620 | 9.152955 | -0 | -0.01 | 9.154745 | 9.19699 | 9.1490449 | 0 |
| 1775606220 | 9.153595 | 0.05 | 0.59 | 9.100225 | 9.16661 | 9.08695 | 0 |
| 1775519820 | 9.100125 | 0.02 | 0.19 | 9.082485 | 9.118905 | 9.09337 | 0 |
| 1775433420 | 9.0827899 | -0.01 | -0.10 | 9.0843 | 9.09214 | 9.07908 | 0 |
| 1775347020 | 9.09214 | 0 | 0.00 | 9.09214 | 9.09214 | 9.09214 | 0 |
| 1775260620 | 9.09214 | -0.02 | -0.26 | 9.114845 | 9.11364 | 9.082535 | 0 |
| 1775174220 | 9.115665 | -0.03 | -0.35 | 9.14749 | 9.13096 | 9.09772 | 0 |
| 1775087820 | 9.147925 | 0.03 | 0.34 | 9.11608 | 9.170125 | 9.11075 | 0 |
| 1775001420 | 9.116595 | 0 | 0.05 | 9.112065 | 9.14764 | 9.095975 | 0 |
| 1774915020 | 9.111855 | -0.06 | -0.69 | 9.165215 | 9.178695 | 9.111395 | 0 |
| 1774828620 | 9.17512 | 0 | 0.00 | 9.17512 | 9.17512 | 9.17512 | 0 |
| 1774742220 | 9.17512 | 0 | 0.00 | 9.17512 | 9.17512 | 9.17512 | 0 |
| 1774655820 | 9.17512 | -0.05 | -0.52 | 9.22655 | 9.232635 | 9.174855 | 0 |
| 1774569420 | 9.22325 | -0 | -0.02 | 9.226075 | 9.2475349 | 9.21444 | 0 |
| 1774483020 | 9.225085 | -0.02 | -0.23 | 9.246635 | 9.261895 | 9.223055 | 0 |
| 1774396620 | 9.246415 | -0 | -0.02 | 9.244265 | 9.25647 | 9.2192 | 0 |
| 1774310220 | 9.248335 | 0.03 | 0.37 | 9.204685 | 9.271175 | 9.171155 | 0 |
| 1774223820 | 9.213805 | 0 | 0.00 | 9.213805 | 9.213805 | 9.213805 | 0 |
| 1774137420 | 9.213805 | 0 | 0.00 | 9.213805 | 9.213805 | 9.213805 | 0 |
| 1774051020 | 9.213805 | -0.03 | -0.29 | 9.240435 | 9.249045 | 9.184915 | 0 |
| 1773964620 | 9.24074 | 0.09 | 1.01 | 9.1492349 | 9.2592199 | 9.14816 | 0 |
| 1773878220 | 9.148125 | -0.04 | -0.49 | 9.19538 | 9.198375 | 9.14619 | 0 |
| 1773791820 | 9.19302 | 0.02 | 0.19 | 9.17546 | 9.19806 | 9.147625 | 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。
