Hot Features
プレミアム
Hong Kong Dollar vs Offshore Renminbi (HKDCNH)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -0.0010754 | -0.115309792937 | 0.9326181 | 0.9342016 | 0.9287475 | 0 | 0 | FX |
| 4 | 0.0135517 | 1.47623451646 | 0.917991 | 0.9342016 | 0.9117966 | 0 | 0 | FX |
| 12 | 0.0215388 | 2.36689095508 | 0.9100039 | 0.9342016 | 0.8947686 | 0 | 0 | FX |
| 26 | 0.0008634 | 0.0927709469846 | 0.9306793 | 0.935872 | 0.8947686 | 0 | 0 | FX |
| 52 | 0.0163066 | 1.78168234404 | 0.9152361 | 0.935872 | 0.8947686 | 0 | 0 | FX |
| 156 | 0.112949 | 13.7979317456 | 0.8185937 | 5.1885225 | 0.8072254 | 0 | 0 | FX |
| 260 | 0.0536327 | 6.10913419371 | 0.87791 | 36.078745 | 0.8072254 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732924620 | 0.9314725 | 0.0004505 | 0.05 | 0.9310404 | 0.9324639 | 0.9287475 | 0 |
| 1732838220 | 0.931022 | -0.000281 | -0.03 | 0.9313414 | 0.9329067 | 0.9309673 | 0 |
| 1732751820 | 0.9313028 | -0.001157 | -0.12 | 0.9324163 | 0.9342016 | 0.9307471 | 0 |
| 1732665420 | 0.9324602 | -0.000231 | -0.02 | 0.9332938 | 0.934182 | 0.9319836 | 0 |
| 1732579020 | 0.9326915 | 7.3E-5 | 0.01 | 0.9304538 | 0.9336514 | 0.9300119 | 0 |
| 1732492620 | 0.9326181 | 0 | 0.00 | 0.9326181 | 0.9326181 | 0.9326181 | 0 |
| 1732406220 | 0.9326181 | 0.000104 | 0.01 | 0.9326181 | 0.9326181 | 0.9325141 | 0 |
| 1732319820 | 0.9325141 | 0.0003138 | 0.03 | 0.9321622 | 0.9336229 | 0.9315433 | 0 |
| 1732233420 | 0.9322003 | 0.0007185 | 0.08 | 0.9315319 | 0.9327039 | 0.930319 | 0 |
| 1732147020 | 0.9314818 | 0.0020145 | 0.22 | 0.9293525 | 0.9322285 | 0.9303199 | 0 |
| 1732060620 | 0.9294673 | 0.0009942 | 0.11 | 0.9285859 | 0.9314232 | 0.929034 | 0 |
| 1731974220 | 0.9284731 | -0.00141 | -0.15 | 0.9297889 | 0.9317522 | 0.9281552 | 0 |
| 1731887820 | 0.9298833 | -3.6E-5 | -0.00 | 0.9296237 | 0.9301496 | 0.9296146 | 0 |
| 1731801420 | 0.9299192 | 0.000418 | 0.04 | 0.9299192 | 0.9299192 | 0.9299192 | 0 |
| 1731715020 | 0.9295012 | -0.00249 | -0.27 | 0.9320134 | 0.9310277 | 0.9285535 | 0 |
| 1731628620 | 0.9319917 | 0.0011942 | 0.13 | 0.9308159 | 0.9335042 | 0.9300305 | 0 |
| 1731542220 | 0.9307975 | -0.000492 | -0.05 | 0.9312726 | 0.9316607 | 0.9273173 | 0 |
| 1731455820 | 0.9312894 | 0.0023001 | 0.25 | 0.9291313 | 0.9327987 | 0.9301401 | 0 |
| 1731369420 | 0.9289893 | 0.0032341 | 0.35 | 0.9256452 | 0.9302394 | 0.9254726 | 0 |
| 1731283020 | 0.9257552 | -0.000467 | -0.05 | 0.9254714 | 0.9262946 | 0.925366 | 0 |
| 1731196620 | 0.9262217 | 0 | 0.00 | 0.9262217 | 0.9262217 | 0.9262217 | 0 |
| 1731110220 | 0.9262217 | 0.0054388 | 0.59 | 0.9211032 | 0.9271727 | 0.9200779 | 0 |
| 1731023820 | 0.9207829 | -0.005132 | -0.55 | 0.9259525 | 0.9252273 | 0.9189224 | 0 |
| 1730937420 | 0.9259144 | 0.0134938 | 1.48 | 0.9125181 | 0.9272996 | 0.9219413 | 0 |
| 1730851020 | 0.9124206 | -0.002467 | -0.27 | 0.9148117 | 0.9154496 | 0.9123024 | 0 |
| 1730764620 | 0.9148874 | 0.0003901 | 0.04 | 0.9143457 | 0.917991 | 0.9117966 | 0 |
| 1730678220 | 0.9144973 | -0.003494 | -0.38 | 0.917991 | 0.917991 | 0.9140173 | 0 |
| 1730591820 | 0.917991 | 0.0003655 | 0.04 | 0.917991 | 0.917991 | 0.9176255 | 0 |
| 1730505420 | 0.9176255 | 0.0016175 | 0.18 | 0.9159711 | 0.9205557 | 0.9147052 | 0 |
| 1730419020 | 0.916008 | -0.000913 | -0.10 | 0.9169399 | 0.9177903 | 0.9158446 | 0 |
| 1730332620 | 0.9169211 | -0.001964 | -0.21 | 0.9189498 | 0.9202802 | 0.9163507 | 0 |
| 1730246220 | 0.9188852 | -0.000314 | -0.03 | 0.9191573 | 0.9219387 | 0.9188114 | 0 |
| 1730159820 | 0.9191991 | -0.000394 | -0.04 | 0.9195981 | 0.9196269 | 0.9178316 | 0 |
| 1730073420 | 0.9195935 | 0.0014378 | 0.16 | 0.9182496 | 0.9197998 | 0.9177091 | 0 |
| 1729986960 | 0.9181557 | 0 | 0.00 | 0.9181557 | 0.9181557 | 0.9181557 | 0 |
| 1729900620 | 0.9181557 | 0.0011164 | 0.12 | 0.9169364 | 0.9191673 | 0.9170275 | 0 |
| 1729814220 | 0.9170393 | -0.001313 | -0.14 | 0.9184509 | 0.9179288 | 0.9160268 | 0 |
| 1729727820 | 0.9183526 | 0.0001498 | 0.02 | 0.918198 | 0.919582 | 0.9180525 | 0 |
| 1729641420 | 0.9182028 | -7.5E-5 | -0.01 | 0.9182288 | 0.9184661 | 0.9171234 | 0 |
| 1729555020 | 0.9182777 | 0.0024524 | 0.27 | 0.9158432 | 0.9183433 | 0.9153789 | 0 |
| 1729468620 | 0.9158253 | -0.00027 | -0.03 | 0.916095 | 0.9163459 | 0.9157835 | 0 |
| 1729382220 | 0.916095 | 5.9E-5 | 0.01 | 0.916095 | 0.916095 | 0.9160359 | 0 |
| 1729295820 | 0.9160359 | -0.002122 | -0.23 | 0.9182047 | 0.9176369 | 0.9150948 | 0 |
| 1729209420 | 0.9181583 | 5.7E-5 | 0.01 | 0.9180281 | 0.9195877 | 0.9175893 | 0 |
| 1729123020 | 0.9181018 | -0.000884 | -0.10 | 0.9190601 | 0.9188867 | 0.9162536 | 0 |
| 1729036620 | 0.9189859 | 0.0052011 | 0.57 | 0.9137985 | 0.919619 | 0.9163693 | 0 |
| 1728950220 | 0.9137848 | 0.0013971 | 0.15 | 0.9122552 | 0.914531 | 0.9113087 | 0 |
| 1728863820 | 0.9123877 | 0.0025399 | 0.28 | 0.909983 | 0.9125077 | 0.9098478 | 0 |
| 1728777420 | 0.9098478 | 0 | 0.00 | 0.9098478 | 0.9098478 | 0.9098478 | 0 |
| 1728691020 | 0.9098478 | -0.00185 | -0.20 | 0.9117236 | 0.9120007 | 0.9084588 | 0 |
| 1728604620 | 0.9116974 | -0.000576 | -0.06 | 0.912349 | 0.9131786 | 0.9102696 | 0 |
| 1728518220 | 0.9122731 | 0.0025584 | 0.28 | 0.9097717 | 0.913505 | 0.9076571 | 0 |
| 1728431820 | 0.9097147 | -0.000223 | -0.02 | 0.9098869 | 0.910194 | 0.9068995 | 0 |
| 1728345420 | 0.9099373 | -0.004223 | -0.46 | 0.9141319 | 0.9137542 | 0.9087678 | 0 |
| 1728259020 | 0.9141599 | 0.0002454 | 0.03 | 0.9138694 | 0.9145674 | 0.9136568 | 0 |
| 1728172620 | 0.9139145 | -0.002824 | -0.31 | 0.9139145 | 0.916738 | 0.9139145 | 0 |
| 1728086220 | 0.916738 | 0.0091424 | 1.01 | 0.9076052 | 0.9168717 | 0.9084399 | 0 |
| 1727999820 | 0.9075956 | 0.001013 | 0.11 | 0.9066239 | 0.9084429 | 0.9061123 | 0 |
| 1727913420 | 0.9065826 | 0.0018266 | 0.20 | 0.9047181 | 0.90673 | 0.90241 | 0 |
| 1727827020 | 0.904756 | 0.0030189 | 0.33 | 0.9016781 | 0.9051817 | 0.9021306 | 0 |
| 1727740620 | 0.9017371 | 0.0042091 | 0.47 | 0.8976184 | 0.9023103 | 0.8992999 | 0 |
| 1727654220 | 0.897528 | -0.000703 | -0.08 | 0.8980605 | 0.8982314 | 0.8974929 | 0 |
| 1727567760 | 0.8982314 | 0 | 0.00 | 0.8982314 | 0.8982314 | 0.8982314 | 0 |
| 1727481360 | 0.8982314 | 0.001044 | 0.12 | 0.8971623 | 0.9003291 | 0.8963871 | 0 |
| 1727395020 | 0.8971874 | -0.00629 | -0.70 | 0.9035094 | 0.9017953 | 0.8947686 | 0 |
| 1727308620 | 0.9034772 | 0.0039437 | 0.44 | 0.8995901 | 0.9038941 | 0.9001392 | 0 |
| 1727222220 | 0.8995335 | -0.007111 | -0.78 | 0.9065953 | 0.9066402 | 0.8995079 | 0 |
| 1727135820 | 0.9066441 | 0.0028946 | 0.32 | 0.9043205 | 0.9073817 | 0.904777 | 0 |
| 1727049420 | 0.9037495 | 0 | 0.00 | 0.9037495 | 0.9037495 | 0.9037495 | 0 |
| 1726963020 | 0.9037495 | 0 | 0.00 | 0.9037495 | 0.9037495 | 0.9037495 | 0 |
| 1726876620 | 0.9037495 | -0.003616 | -0.40 | 0.9072892 | 0.9058196 | 0.9031419 | 0 |
| 1726790220 | 0.9073654 | -0.00309 | -0.34 | 0.9106785 | 0.909002 | 0.906065 | 0 |
| 1726703820 | 0.9104558 | -0.001627 | -0.18 | 0.9120638 | 0.911121 | 0.9074393 | 0 |
| 1726617420 | 0.9120832 | 0.0013427 | 0.15 | 0.9107838 | 0.912929 | 0.9102092 | 0 |
| 1726531020 | 0.9107405 | 0.000294 | 0.03 | 0.9105954 | 0.9112328 | 0.9094029 | 0 |
| 1726444620 | 0.9104465 | 0.000178 | 0.02 | 0.9104814 | 0.9112894 | 0.9097915 | 0 |
| 1726358220 | 0.9102685 | 0 | 0.00 | 0.9102685 | 0.9102685 | 0.9102685 | 0 |
| 1726271820 | 0.9102685 | -0.001664 | -0.18 | 0.9120755 | 0.9151114 | 0.9093227 | 0 |
| 1726185420 | 0.9119324 | -0.002023 | -0.22 | 0.9139796 | 0.9144008 | 0.9076485 | 0 |
| 1726099020 | 0.9139554 | -0.0011 | -0.12 | 0.9149117 | 0.9150484 | 0.9116587 | 0 |
| 1726012620 | 0.9150549 | 0.0016984 | 0.19 | 0.9133763 | 0.9168664 | 0.9132569 | 0 |
| 1725926220 | 0.9133565 | 0.0024872 | 0.27 | 0.9108893 | 0.9143619 | 0.9099571 | 0 |
| 1725839820 | 0.9108693 | 0.0010781 | 0.12 | 0.9100039 | 0.9109784 | 0.9088905 | 0 |
| 1725753420 | 0.9097912 | 0 | 0.00 | 0.9097912 | 0.9097912 | 0.9097912 | 0 |
| 1725667020 | 0.9097912 | 0.0002744 | 0.03 | 0.9094949 | 0.9108309 | 0.9079509 | 0 |
| 1725580620 | 0.9095168 | -0.001876 | -0.21 | 0.9114721 | 0.911448 | 0.9092308 | 0 |
| 1725494220 | 0.9113927 | -0.001522 | -0.17 | 0.9128177 | 0.9136883 | 0.9112321 | 0 |
| 1725407820 | 0.9129149 | 0.0001966 | 0.02 | 0.9127722 | 0.9144575 | 0.9123585 | 0 |
| 1725321420 | 0.9127183 | 0.0025015 | 0.27 | 0.9102559 | 0.9136306 | 0.9104614 | 0 |
| 1725235020 | 0.9102168 | 0.0009044 | 0.10 | 0.9090956 | 0.9103482 | 0.9087533 | 0 |
| 1725148620 | 0.9093124 | 1.8E-5 | 0.00 | 0.9093124 | 0.9093124 | 0.9092949 | 0 |
| 1725062220 | 0.9092949 | -6.1E-5 | -0.01 | 0.9090919 | 0.909872 | 0.9070406 | 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
