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 | -0.017715 | -0.191168377092 | 9.2667 | 9.2976 | 9.175595 | 0 | 0 | FX |
| 4 | 0.08479 | 0.925231294184 | 9.164195 | 9.29823 | 9.06541 | 0 | 0 | FX |
| 12 | -0.174225 | -1.84889225646 | 9.42321 | 9.41956 | 9.06541 | 0 | 0 | FX |
| 26 | 0.026005 | 0.281958759533 | 9.22298 | 9.480915 | 9.03439 | 0 | 0 | FX |
| 52 | 0.158735 | 1.74621160034 | 9.09025 | 9.480915 | 8.919255 | 0 | 0 | FX |
| 156 | 0.74921 | 8.81446861829 | 8.499775 | 10.163306 | 4.8251735 | 0 | 0 | FX |
| 260 | -0.0319425 | -0.344173575324 | 9.2809275 | 10.163306 | 4.8251735 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734393420 | 9.249545 | 0.06 | 0.69 | 9.18856 | 9.25991 | 9.2038049 | 0 |
| 1734307020 | 9.186315 | 0 | 0.00 | 9.186315 | 9.186315 | 9.186315 | 0 |
| 1734220620 | 9.186315 | 0 | 0.00 | 9.186315 | 9.186315 | 9.186315 | 0 |
| 1734134220 | 9.186315 | -0.03 | -0.37 | 9.222505 | 9.231295 | 9.175595 | 0 |
| 1734047820 | 9.220805 | -0.06 | -0.66 | 9.2806599 | 9.285185 | 9.219125 | 0 |
| 1733961420 | 9.28238 | 0.01 | 0.14 | 9.27523 | 9.2975999 | 9.254495 | 0 |
| 1733875020 | 9.26923 | 0 | 0.03 | 9.2667 | 9.275325 | 9.236285 | 0 |
| 1733788620 | 9.26664 | -0.01 | -0.15 | 9.27913 | 9.29823 | 9.26257 | 0 |
| 1733702220 | 9.280265 | 0 | 0.00 | 9.280265 | 9.280265 | 9.280265 | 0 |
| 1733615820 | 9.280265 | 0 | 0.00 | 9.280265 | 9.280265 | 9.280265 | 0 |
| 1733529420 | 9.280265 | 0.01 | 0.13 | 9.267495 | 9.29804 | 9.2555099 | 0 |
| 1733443020 | 9.268195 | 0.02 | 0.26 | 9.241895 | 9.278685 | 9.2482849 | 0 |
| 1733356620 | 9.24381 | -0.01 | -0.08 | 9.24886 | 9.2567299 | 9.202635 | 0 |
| 1733270220 | 9.251035 | 0.03 | 0.33 | 9.2234 | 9.26263 | 9.226135 | 0 |
| 1733183820 | 9.220775 | -0.01 | -0.14 | 9.218455 | 9.272155 | 9.19677 | 0 |
| 1733097420 | 9.23333 | 0 | 0.00 | 9.23333 | 9.23333 | 9.23333 | 0 |
| 1733011020 | 9.23333 | 0 | 0.00 | 9.23333 | 9.23333 | 9.23333 | 0 |
| 1732924620 | 9.23333 | 0.04 | 0.39 | 9.200665 | 9.242025 | 9.189335 | 0 |
| 1732838220 | 9.1977499 | 0.01 | 0.12 | 9.187 | 9.200695 | 9.17755 | 0 |
| 1732751820 | 9.18658 | 0.06 | 0.71 | 9.12482 | 9.1985499 | 9.13101 | 0 |
| 1732665420 | 9.12199 | 0.01 | 0.16 | 9.1050799 | 9.151565 | 9.095675 | 0 |
| 1732579020 | 9.1073 | 0.01 | 0.10 | 9.119905 | 9.133595 | 9.095135 | 0 |
| 1732492620 | 9.097775 | 0 | 0.00 | 9.097775 | 9.097775 | 9.097775 | 0 |
| 1732406220 | 9.097775 | 0 | 0.00 | 9.097775 | 9.097775 | 9.097775 | 0 |
| 1732319820 | 9.097775 | -0.04 | -0.39 | 9.13161 | 9.126845 | 9.06541 | 0 |
| 1732233420 | 9.13373 | -0.04 | -0.44 | 9.175585 | 9.173645 | 9.12639 | 0 |
| 1732147020 | 9.17376 | -0 | -0.01 | 9.18266 | 9.206895 | 9.161415 | 0 |
| 1732060620 | 9.174825 | 0.01 | 0.12 | 9.164195 | 9.18214 | 9.1372199 | 0 |
| 1731974220 | 9.16388 | 0.03 | 0.31 | 9.13476 | 9.169705 | 9.1412099 | 0 |
| 1731887820 | 9.135215 | 0 | 0.00 | 9.135215 | 9.135215 | 9.135215 | 0 |
| 1731801420 | 9.135215 | 0 | 0.00 | 9.135215 | 9.135215 | 9.135215 | 0 |
| 1731715020 | 9.135215 | -0.05 | -0.56 | 9.18473 | 9.186175 | 9.11861 | 0 |
| 1731628620 | 9.186335 | -0.02 | -0.20 | 9.20395 | 9.2094349 | 9.169265 | 0 |
| 1731542220 | 9.204285 | -0.03 | -0.31 | 9.226085 | 9.221665 | 9.1888 | 0 |
| 1731455820 | 9.23273 | -0.07 | -0.73 | 9.300635 | 9.309345 | 9.220395 | 0 |
| 1731369420 | 9.300615 | -0 | -0.03 | 9.29562 | 9.31258 | 9.284215 | 0 |
| 1731283020 | 9.303565 | 0 | 0.00 | 9.303565 | 9.303565 | 9.303565 | 0 |
| 1731196620 | 9.303565 | 0 | 0.00 | 9.303565 | 9.303565 | 9.303565 | 0 |
| 1731110220 | 9.303565 | 0.02 | 0.20 | 9.2932349 | 9.316855 | 9.28004 | 0 |
| 1731023820 | 9.28543 | 0.01 | 0.07 | 9.275965 | 9.299855 | 9.25075 | 0 |
| 1730937420 | 9.278655 | 0.02 | 0.18 | 9.247905 | 9.290025 | 9.223455 | 0 |
| 1730851020 | 9.26244 | 0.05 | 0.53 | 9.21092 | 9.2640049 | 9.20817 | 0 |
| 1730764620 | 9.21398 | -0.01 | -0.15 | 9.21032 | 9.23095 | 9.18894 | 0 |
| 1730678220 | 9.22806 | 0 | 0.00 | 9.22806 | 9.22806 | 9.22806 | 0 |
| 1730591820 | 9.22806 | 0 | 0.00 | 9.22806 | 9.22806 | 9.22806 | 0 |
| 1730505420 | 9.22806 | 0.04 | 0.45 | 9.18338 | 9.25552 | 9.1899 | 0 |
| 1730419020 | 9.186315 | -0.05 | -0.54 | 9.23241 | 9.26536 | 9.15662 | 0 |
| 1730332620 | 9.2363 | -0.06 | -0.65 | 9.2916399 | 9.30161 | 9.2339749 | 0 |
| 1730246220 | 9.29675 | 0.03 | 0.30 | 9.26775 | 9.3004 | 9.27363 | 0 |
| 1730159820 | 9.268785 | 0.02 | 0.22 | 9.2594999 | 9.27795 | 9.24704 | 0 |
| 1730073420 | 9.248045 | 0 | 0.00 | 9.248045 | 9.248045 | 9.248045 | 0 |
| 1729986960 | 9.248045 | 0 | 0.00 | 9.248045 | 9.248045 | 9.248045 | 0 |
| 1729900620 | 9.248045 | 0.01 | 0.06 | 9.242395 | 9.26997 | 9.243415 | 0 |
| 1729814220 | 9.24225 | 0.03 | 0.31 | 9.21475 | 9.25702 | 9.199655 | 0 |
| 1729727820 | 9.21357 | -0.05 | -0.55 | 9.263175 | 9.27687 | 9.210175 | 0 |
| 1729641420 | 9.26486 | -0 | -0.03 | 9.26697 | 9.28378 | 9.23521 | 0 |
| 1729555020 | 9.267225 | -0.02 | -0.22 | 9.28846 | 9.28822 | 9.26232 | 0 |
| 1729468620 | 9.288055 | -0 | -0.03 | 9.28979 | 9.292075 | 9.28536 | 0 |
| 1729382220 | 9.290955 | 0 | 0.00 | 9.290955 | 9.290955 | 9.290955 | 0 |
| 1729295820 | 9.290955 | 0 | 0.01 | 9.29019 | 9.30684 | 9.26962 | 0 |
| 1729209420 | 9.289565 | 0.02 | 0.24 | 9.26752 | 9.2938449 | 9.260725 | 0 |
| 1729123020 | 9.267215 | -0.06 | -0.64 | 9.327335 | 9.323995 | 9.25408 | 0 |
| 1729036620 | 9.32715 | 0.06 | 0.64 | 9.269435 | 9.34535 | 9.294045 | 0 |
| 1728950220 | 9.268285 | 0.01 | 0.16 | 9.25219 | 9.2693049 | 9.238485 | 0 |
| 1728863820 | 9.253435 | 0.02 | 0.16 | 9.25229 | 9.254 | 9.23822 | 0 |
| 1728777420 | 9.23822 | 0 | 0.00 | 9.23822 | 9.23822 | 9.23822 | 0 |
| 1728691020 | 9.23822 | -0.01 | -0.14 | 9.252525 | 9.25363 | 9.23315 | 0 |
| 1728604620 | 9.251305 | -0.01 | -0.16 | 9.26554 | 9.27981 | 9.235315 | 0 |
| 1728518220 | 9.266195 | 0 | 0.05 | 9.260795 | 9.28177 | 9.22934 | 0 |
| 1728431820 | 9.26124 | 0.01 | 0.16 | 9.2472999 | 9.27051 | 9.22007 | 0 |
| 1728345420 | 9.2468299 | -0.07 | -0.77 | 9.316185 | 9.309515 | 9.22814 | 0 |
| 1728259020 | 9.31814 | 0.01 | 0.08 | 9.309505 | 9.3188 | 9.30821 | 0 |
| 1728172620 | 9.310935 | 0 | 0.00 | 9.310935 | 9.310935 | 9.310935 | 0 |
| 1728086220 | 9.310935 | 0.06 | 0.60 | 9.25348 | 9.32154 | 9.26634 | 0 |
| 1727999820 | 9.2553249 | -0.08 | -0.86 | 9.33314 | 9.3395949 | 9.221845 | 0 |
| 1727913420 | 9.33527 | 0 | 0.03 | 9.3342949 | 9.349305 | 9.309005 | 0 |
| 1727827020 | 9.332735 | -0.04 | -0.47 | 9.3776499 | 9.40118 | 9.31185 | 0 |
| 1727740620 | 9.37668 | 0.04 | 0.42 | 9.3386099 | 9.391645 | 9.354325 | 0 |
| 1727654220 | 9.33717 | 0 | 0.00 | 9.338505 | 9.3423 | 9.33699 | 0 |
| 1727567760 | 9.336995 | 0 | 0.00 | 9.336995 | 9.336995 | 9.336995 | 0 |
| 1727481360 | 9.336995 | -0.02 | -0.24 | 9.359955 | 9.37533 | 9.333395 | 0 |
| 1727395020 | 9.359835 | -0.01 | -0.08 | 9.36659 | 9.37213 | 9.329575 | 0 |
| 1727308620 | 9.367155 | -0.03 | -0.35 | 9.40044 | 9.41956 | 9.362795 | 0 |
| 1727222220 | 9.40029 | -0.02 | -0.25 | 9.4232099 | 9.41321 | 9.386685 | 0 |
| 1727135820 | 9.424125 | 0.05 | 0.49 | 9.37851 | 9.42699 | 9.356765 | 0 |
| 1727049420 | 9.377935 | -0 | -0.04 | 9.38162 | 9.38326 | 9.376855 | 0 |
| 1726963020 | 9.3815 | 0 | 0.00 | 9.3815 | 9.3815 | 9.3815 | 0 |
| 1726876620 | 9.3815 | -0.01 | -0.11 | 9.392825 | 9.403625 | 9.35757 | 0 |
| 1726790220 | 9.391455 | 0.02 | 0.26 | 9.370005 | 9.4053799 | 9.34341 | 0 |
| 1726703820 | 9.366935 | 0.01 | 0.08 | 9.35955 | 9.402165 | 9.338625 | 0 |
| 1726617420 | 9.35983 | -0.02 | -0.16 | 9.375745 | 9.38904 | 9.346125 | 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
