Hot Features
プレミアム
Hong Kong Dollar vs Offshore Renminbi (HKDCNH)
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 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 0.8666217 | -0.000137 | -0.02 | 0.8658256 | 0.8670003 | 0.8658256 | 0 |
| 1780790220 | 0.866759 | 0 | 0.00 | 0.866759 | 0.866759 | 0.866759 | 0 |
| 1780703820 | 0.866759 | 0.0017296 | 0.20 | 0.8650528 | 0.8671808 | 0.8635092 | 0 |
| 1780617420 | 0.8650294 | 0.0002497 | 0.03 | 0.8648103 | 0.8653559 | 0.8639239 | 0 |
| 1780531020 | 0.8647797 | 0.0016225 | 0.19 | 0.8631315 | 0.8653893 | 0.8630191 | 0 |
| 1780444620 | 0.8631572 | 0.0001113 | 0.01 | 0.8630347 | 0.8632236 | 0.8614909 | 0 |
| 1780358220 | 0.8630459 | -0.000142 | -0.02 | 0.8631789 | 0.8643072 | 0.8628831 | 0 |
| 1780271820 | 0.8631879 | 0.0038283 | 0.45 | 0.862186 | 0.8632907 | 0.8593596 | 0 |
| 1780185420 | 0.8593596 | -0.002826 | -0.33 | 0.8593596 | 0.862186 | 0.8593596 | 0 |
| 1780099020 | 0.862186 | -0.002403 | -0.28 | 0.8646055 | 0.8642471 | 0.8593322 | 0 |
| 1780012620 | 0.8645887 | -0.000739 | -0.09 | 0.8653939 | 0.8668339 | 0.864208 | 0 |
| 1779926220 | 0.8653278 | -0.000397 | -0.05 | 0.8657659 | 0.8659894 | 0.8640825 | 0 |
| 1779839820 | 0.8657244 | -0.000352 | -0.04 | 0.8660937 | 0.8665277 | 0.8654979 | 0 |
| 1779753420 | 0.8660765 | -0.000501 | -0.06 | 0.8665543 | 0.8662955 | 0.8653974 | 0 |
| 1779667020 | 0.8665771 | -0.001078 | -0.12 | 0.8670522 | 0.8676553 | 0.8663467 | 0 |
| 1779580620 | 0.8676553 | 1.7E-5 | 0.00 | 0.8676553 | 0.8676553 | 0.8676387 | 0 |
| 1779494220 | 0.8676387 | -0.000199 | -0.02 | 0.8677883 | 0.8680893 | 0.8667081 | 0 |
| 1779407820 | 0.8678379 | -0.000622 | -0.07 | 0.8684326 | 0.8692321 | 0.8675112 | 0 |
| 1779321420 | 0.8684598 | -0.001811 | -0.21 | 0.8703178 | 0.8701364 | 0.8678558 | 0 |
| 1779235020 | 0.8702708 | 0.0020452 | 0.24 | 0.8682706 | 0.8706693 | 0.868265 | 0 |
| 1779148620 | 0.8682256 | -0.002415 | -0.28 | 0.8706011 | 0.8707386 | 0.8679816 | 0 |
| 1779062220 | 0.8706406 | 0.0007044 | 0.08 | 0.8695202 | 0.8706862 | 0.8695202 | 0 |
| 1778975820 | 0.8699362 | 0 | 0.00 | 0.8699362 | 0.8699362 | 0.8699362 | 0 |
| 1778889420 | 0.8699362 | 0.0032898 | 0.38 | 0.8667333 | 0.8704928 | 0.8677222 | 0 |
| 1778803020 | 0.8666464 | -0.000128 | -0.01 | 0.8667536 | 0.8669234 | 0.8658445 | 0 |
| 1778716620 | 0.8667745 | -0.000554 | -0.06 | 0.8673434 | 0.867641 | 0.8665253 | 0 |
| 1778630220 | 0.8673284 | -0.000201 | -0.02 | 0.8675414 | 0.8682279 | 0.8670638 | 0 |
| 1778543820 | 0.8675299 | -0.000325 | -0.04 | 0.867822 | 0.8680868 | 0.867307 | 0 |
| 1778457420 | 0.8678547 | -0.000275 | -0.03 | 0.8681297 | 0.8686237 | 0.8677857 | 0 |
| 1778370960 | 0.8681297 | 0.0002902 | 0.03 | 0.8681297 | 0.8681297 | 0.8678395 | 0 |
| 1778284620 | 0.8678395 | -0.001097 | -0.13 | 0.8690449 | 0.8692774 | 0.8678395 | 0 |
| 1778198220 | 0.8689364 | -0.000703 | -0.08 | 0.8696794 | 0.8694022 | 0.8677462 | 0 |
| 1778111820 | 0.869639 | -0.001111 | -0.13 | 0.8706824 | 0.8705608 | 0.8685339 | 0 |
| 1778025420 | 0.8707497 | -0.001379 | -0.16 | 0.8721311 | 0.8724256 | 0.8705567 | 0 |
| 1777939020 | 0.8721286 | 0.0003528 | 0.04 | 0.8718153 | 0.8725331 | 0.8700243 | 0 |
| 1777852620 | 0.8717758 | -2.9E-5 | -0.00 | 0.8722822 | 0.8722822 | 0.871485 | 0 |
| 1777766220 | 0.8718044 | 0 | 0.00 | 0.8718044 | 0.8718044 | 0.8718044 | 0 |
| 1777679820 | 0.8718044 | -0.000467 | -0.05 | 0.8722542 | 0.8725603 | 0.8708655 | 0 |
| 1777593420 | 0.8722714 | -0.001128 | -0.13 | 0.8733342 | 0.8736454 | 0.8715484 | 0 |
| 1777507020 | 0.873399 | 0.0009462 | 0.11 | 0.872456 | 0.8740147 | 0.8716759 | 0 |
| 1777420620 | 0.8724528 | 0.0015389 | 0.18 | 0.8709303 | 0.8732113 | 0.8715008 | 0 |
| 1777334220 | 0.8709139 | -0.001789 | -0.20 | 0.8726866 | 0.8717516 | 0.8700434 | 0 |
| 1777247820 | 0.872703 | 0.0004656 | 0.05 | 0.8724634 | 0.872807 | 0.8722509 | 0 |
| 1777161420 | 0.8722374 | 0 | 0.00 | 0.8722374 | 0.8722374 | 0.8722374 | 0 |
| 1777075020 | 0.8722374 | -0.000416 | -0.05 | 0.8726165 | 0.8729438 | 0.87185 | 0 |
| 1776988620 | 0.8726534 | 0.0006521 | 0.07 | 0.8720236 | 0.873167 | 0.8716716 | 0 |
| 1776902220 | 0.8720013 | 0.0003754 | 0.04 | 0.871639 | 0.8723348 | 0.8711352 | 0 |
| 1776815820 | 0.8716259 | 0.0012785 | 0.15 | 0.8703555 | 0.8726622 | 0.8696798 | 0 |
| 1776729420 | 0.8703474 | 0.0011898 | 0.14 | 0.8716062 | 0.8710691 | 0.8700112 | 0 |
| 1776642960 | 0.8691576 | 0 | 0.00 | 0.8691576 | 0.8691576 | 0.8691576 | 0 |
| 1776556560 | 0.8691576 | 0 | 0.00 | 0.8691576 | 0.8691576 | 0.8688955 | 0 |
| 1776470220 | 0.8691576 | -0.003044 | -0.35 | 0.8700771 | 0.8724175 | 0.8691576 | 0 |
| 1776383820 | 0.8722019 | 0.0021133 | 0.24 | 0.8700771 | 0.8723094 | 0.8701018 | 0 |
| 1776297420 | 0.8700886 | 0.0007754 | 0.09 | 0.8692789 | 0.8708227 | 0.8693008 | 0 |
| 1776211020 | 0.8693132 | -0.001039 | -0.12 | 0.8705222 | 0.8704363 | 0.868841 | 0 |
| 1776124620 | 0.8703523 | -0.002885 | -0.33 | 0.8731473 | 0.8732533 | 0.8700316 | 0 |
| 1776038220 | 0.8732373 | 0.0015267 | 0.18 | 0.8724767 | 0.8738321 | 0.8719341 | 0 |
| 1775951820 | 0.8717106 | 0 | 0.00 | 0.8717106 | 0.8717106 | 0.8717106 | 0 |
| 1775865420 | 0.8717106 | -0.000171 | -0.02 | 0.8718224 | 0.8725269 | 0.8709474 | 0 |
| 1775779020 | 0.8718821 | -0.000585 | -0.07 | 0.8725576 | 0.8733358 | 0.8711264 | 0 |
| 1775692620 | 0.8724672 | 0.0003651 | 0.04 | 0.8719201 | 0.8730511 | 0.8708164 | 0 |
| 1775606220 | 0.8721021 | -0.005309 | -0.61 | 0.8774283 | 0.8778275 | 0.8720929 | 0 |
| 1775519820 | 0.8774107 | -0.001386 | -0.16 | 0.8788561 | 0.8791084 | 0.8767155 | 0 |
| 1775433420 | 0.8787962 | -0.000312 | -0.04 | 0.8791084 | 0.8791084 | 0.8784767 | 0 |
| 1775347020 | 0.8791084 | 0.0005249 | 0.06 | 0.8791084 | 0.8791084 | 0.8791084 | 0 |
| 1775260620 | 0.8785835 | -0.000566 | -0.06 | 0.8791303 | 0.8791337 | 0.8776213 | 0 |
| 1775174220 | 0.8791491 | 0.0016984 | 0.19 | 0.8774457 | 0.8809496 | 0.8787027 | 0 |
| 1775087820 | 0.8774507 | -0.000775 | -0.09 | 0.8782408 | 0.8789911 | 0.8766527 | 0 |
| 1775001420 | 0.8782255 | -0.004718 | -0.53 | 0.88286 | 0.8824319 | 0.8781367 | 0 |
| 1774915020 | 0.8829434 | -0.001407 | -0.16 | 0.8838234 | 0.8833144 | 0.8821181 | 0 |
| 1774828620 | 0.8843504 | 0 | 0.00 | 0.8843504 | 0.8843504 | 0.8843504 | 0 |
| 1774742220 | 0.8843504 | 0 | 0.00 | 0.8843504 | 0.8843504 | 0.8843504 | 0 |
| 1774655820 | 0.8843504 | 0.0001685 | 0.02 | 0.8840423 | 0.8845209 | 0.8824482 | 0 |
| 1774569420 | 0.8841819 | 0.0012057 | 0.14 | 0.8829456 | 0.884563 | 0.8827578 | 0 |
| 1774483020 | 0.8829762 | 0.0024112 | 0.27 | 0.8806089 | 0.8836761 | 0.8811 | 0 |
| 1774396620 | 0.880565 | 0.0016941 | 0.19 | 0.8788718 | 0.8822869 | 0.8783974 | 0 |
| 1774310220 | 0.8788709 | -0.002347 | -0.27 | 0.8811301 | 0.8836956 | 0.8779724 | 0 |
| 1774223820 | 0.881218 | 0.0022197 | 0.25 | 0.8812193 | 0.8819452 | 0.8789983 | 0 |
| 1774137420 | 0.8789983 | -0.002574 | -0.29 | 0.8789983 | 0.8815724 | 0.8789983 | 0 |
| 1774051020 | 0.8815724 | 0.0029128 | 0.33 | 0.8787665 | 0.8821744 | 0.8779484 | 0 |
| 1773964620 | 0.8786596 | -0.001537 | -0.17 | 0.8802417 | 0.8821005 | 0.8775927 | 0 |
| 1773878220 | 0.8801965 | 0.0017373 | 0.20 | 0.8784407 | 0.8816013 | 0.8767105 | 0 |
| 1773791820 | 0.8784592 | -0.001767 | -0.20 | 0.8802813 | 0.8796804 | 0.8778782 | 0 |
| 1773705420 | 0.8802258 | -0.001656 | -0.19 | 0.8817952 | 0.8821625 | 0.8790765 | 0 |
| 1773619020 | 0.8818813 | -0.000222 | -0.03 | 0.8810823 | 0.8843804 | 0.880795 | 0 |
| 1773532620 | 0.882103 | 0 | 0.00 | 0.882103 | 0.882103 | 0.882103 | 0 |
| 1773446220 | 0.882103 | 0.0031491 | 0.36 | 0.878987 | 0.8825409 | 0.879631 | 0 |
| 1773359820 | 0.8789539 | -0.000641 | -0.07 | 0.8795988 | 0.8798193 | 0.8770099 | 0 |
| 1773273420 | 0.8795947 | 0.0003974 | 0.05 | 0.8790864 | 0.8796688 | 0.8763993 | 0 |
| 1773187020 | 0.8791973 | -0.001952 | -0.22 | 0.8813413 | 0.8807708 | 0.8768027 | 0 |
| 1773100620 | 0.8811495 | -0.004545 | -0.51 | 0.8857867 | 0.886523 | 0.8796376 | 0 |
| 1773014220 | 0.8856944 | 0.0017239 | 0.20 | 0.8821314 | 0.8857034 | 0.8819524 | 0 |
| 1772927760 | 0.8839705 | 0.0004762 | 0.05 | 0.8839705 | 0.8839705 | 0.8839705 | 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。
