Hot Features
プレミアム
Hong Hong Dollar vs Chinese Yuan Renminbi (HKDCNY)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.0006444 | 0.0686116500751 | 0.9391991 | 0.9407284 | 0.9344746 | 0 | 0 | FX |
| 4 | 0.0053061 | 0.567778239801 | 0.9345374 | 0.9407284 | 0.9311808 | 0 | 0 | FX |
| 12 | 0.0359918 | 3.98204705484 | 0.9038517 | 0.9407284 | 0.9069673 | 0 | 0 | FX |
| 26 | 0.0092182 | 0.990538297207 | 0.9306253 | 0.9407284 | 0.9009102 | 0 | 0 | FX |
| 52 | 0.0331846 | 3.66009752951 | 0.9066589 | 0.9407284 | 0.9009102 | 0 | 0 | FX |
| 156 | 0.1225915 | 15.0004527367 | 0.817252 | 0.9407284 | 0.8052721 | 0 | 0 | FX |
| 260 | 0.0424674 | 4.73239704066 | 0.8973761 | 0.9407284 | 0.8052721 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735603020 | 0.9401634 | 8.6E-5 | 0.01 | 0.9400751 | 0.9407284 | 0.9395923 | 0 |
| 1735516620 | 0.9400775 | -0.000205 | -0.02 | 0.9402822 | 0.940361 | 0.9400751 | 0 |
| 1735430220 | 0.9402822 | 0 | 0.00 | 0.9402822 | 0.940361 | 0.9402822 | 0 |
| 1735343760 | 0.9402822 | 0.0007446 | 0.08 | 0.9395382 | 0.9405124 | 0.9397203 | 0 |
| 1735257420 | 0.9395376 | -0.000159 | -0.02 | 0.9396947 | 0.9398062 | 0.9394674 | 0 |
| 1735171020 | 0.9396965 | 0.0004436 | 0.05 | 0.9392287 | 0.9399377 | 0.9344746 | 0 |
| 1735084620 | 0.9392529 | 4.2E-5 | 0.00 | 0.9391991 | 0.9399064 | 0.9391682 | 0 |
| 1734998220 | 0.9392112 | 0.0005744 | 0.06 | 0.9387214 | 0.9395591 | 0.9390236 | 0 |
| 1734911820 | 0.9386368 | 0.0002897 | 0.03 | 0.9383471 | 0.9386549 | 0.9383471 | 0 |
| 1734825420 | 0.9383471 | 0 | 0.00 | 0.9383471 | 0.9383471 | 0.9383471 | 0 |
| 1734739020 | 0.9383471 | -0.000682 | -0.07 | 0.9390458 | 0.9394647 | 0.9376875 | 0 |
| 1734652620 | 0.9390294 | 0.0014671 | 0.16 | 0.9375663 | 0.9395612 | 0.9379004 | 0 |
| 1734566220 | 0.9375623 | -6.2E-5 | -0.01 | 0.9376005 | 0.9378809 | 0.9372552 | 0 |
| 1734479820 | 0.9376238 | 0.0008349 | 0.09 | 0.9368574 | 0.9379865 | 0.9372279 | 0 |
| 1734393420 | 0.9367889 | 0.0009622 | 0.10 | 0.9357521 | 0.9369422 | 0.9361432 | 0 |
| 1734307020 | 0.9358267 | 0 | 0.00 | 0.9358267 | 0.9358267 | 0.9358267 | 0 |
| 1734220620 | 0.9358267 | 0 | 0.00 | 0.9358267 | 0.9358267 | 0.9358267 | 0 |
| 1734134220 | 0.9358267 | 0.0009646 | 0.10 | 0.9348579 | 0.936734 | 0.9354459 | 0 |
| 1734047820 | 0.9348621 | 0.0008308 | 0.09 | 0.9340453 | 0.93513 | 0.9336536 | 0 |
| 1733961420 | 0.9340313 | 0.0015667 | 0.17 | 0.9324662 | 0.9354432 | 0.9320774 | 0 |
| 1733875020 | 0.9324646 | -0.001452 | -0.16 | 0.9338409 | 0.9332482 | 0.9311808 | 0 |
| 1733788620 | 0.9339171 | -0.000541 | -0.06 | 0.9344594 | 0.9360224 | 0.9338298 | 0 |
| 1733702220 | 0.9344582 | -5.8E-5 | -0.01 | 0.9345158 | 0.9345699 | 0.9344552 | 0 |
| 1733615820 | 0.9345158 | 0 | 0.00 | 0.9345158 | 0.9345459 | 0.9345158 | 0 |
| 1733529420 | 0.9345158 | 0.0015578 | 0.17 | 0.9329634 | 0.9347079 | 0.9324389 | 0 |
| 1733443020 | 0.932958 | -0.000172 | -0.02 | 0.9331681 | 0.9342046 | 0.9326422 | 0 |
| 1733356620 | 0.9331303 | -0.002852 | -0.30 | 0.9359956 | 0.9348678 | 0.9329619 | 0 |
| 1733270220 | 0.9359826 | 0.0014893 | 0.16 | 0.9345374 | 0.9370482 | 0.9351732 | 0 |
| 1733183820 | 0.9344933 | 0.0038983 | 0.42 | 0.9305801 | 0.9348501 | 0.933711 | 0 |
| 1733097420 | 0.930595 | -3.5E-5 | -0.00 | 0.9306303 | 0.9306518 | 0.9305938 | 0 |
| 1733011020 | 0.9306303 | 3.0E-5 | 0.00 | 0.9306004 | 0.9306303 | 0.9306004 | 0 |
| 1732924620 | 0.9306004 | -3.2E-5 | -0.00 | 0.9306645 | 0.9310022 | 0.9285948 | 0 |
| 1732838220 | 0.9306329 | -0.000785 | -0.08 | 0.931367 | 0.9320567 | 0.9306014 | 0 |
| 1732751820 | 0.9314175 | -0.000381 | -0.04 | 0.9318334 | 0.9320454 | 0.9276842 | 0 |
| 1732665420 | 0.9317987 | 0.001584 | 0.17 | 0.9302111 | 0.9318346 | 0.9301412 | 0 |
| 1732579020 | 0.9302147 | -0.000218 | -0.02 | 0.9305402 | 0.9314628 | 0.9299316 | 0 |
| 1732492620 | 0.9304327 | 0 | 0.00 | 0.9304327 | 0.9304327 | 0.9304327 | 0 |
| 1732406220 | 0.9304327 | 0 | 0.00 | 0.9304327 | 0.9304327 | 0.9304327 | 0 |
| 1732319820 | 0.9304327 | 0.0008991 | 0.10 | 0.9294969 | 0.9314215 | 0.9304327 | 0 |
| 1732233420 | 0.9295336 | -0.001323 | -0.14 | 0.9308869 | 0.9310269 | 0.929439 | 0 |
| 1732147020 | 0.930857 | 0.0007557 | 0.08 | 0.9300631 | 0.9311104 | 0.9303278 | 0 |
| 1732060620 | 0.9301013 | 0.000455 | 0.05 | 0.9297037 | 0.9307925 | 0.9299391 | 0 |
| 1731974220 | 0.9296463 | 0.0008071 | 0.09 | 0.9288345 | 0.9307756 | 0.9291322 | 0 |
| 1731887820 | 0.9288392 | -0.000155 | -0.02 | 0.9289943 | 0.9289943 | 0.9288184 | 0 |
| 1731801420 | 0.9289943 | 0 | 0.00 | 0.9289943 | 0.9289943 | 0.9289943 | 0 |
| 1731715020 | 0.9289943 | -0.000173 | -0.02 | 0.9291718 | 0.9296573 | 0.9281639 | 0 |
| 1731628620 | 0.9291671 | 0.000755 | 0.08 | 0.928425 | 0.930983 | 0.9289802 | 0 |
| 1731542220 | 0.9284121 | -0.001449 | -0.16 | 0.9298701 | 0.9296855 | 0.9261523 | 0 |
| 1731455820 | 0.9298612 | 0.0024247 | 0.26 | 0.9274879 | 0.930924 | 0.9291673 | 0 |
| 1731369420 | 0.9274365 | 0.0041095 | 0.45 | 0.9233299 | 0.9278967 | 0.9237519 | 0 |
| 1731283020 | 0.923327 | -8.4E-5 | -0.01 | 0.9234647 | 0.9234647 | 0.9233056 | 0 |
| 1731196620 | 0.9234113 | 0 | 0.00 | 0.9234113 | 0.9234113 | 0.9234113 | 0 |
| 1731110220 | 0.9234113 | 0.0042424 | 0.46 | 0.9191908 | 0.923542 | 0.9198652 | 0 |
| 1731023820 | 0.9191689 | -0.003896 | -0.42 | 0.9230567 | 0.9236837 | 0.9187248 | 0 |
| 1730937420 | 0.923065 | 0.0089372 | 0.98 | 0.9139769 | 0.9233313 | 0.9195702 | 0 |
| 1730851020 | 0.9141278 | 0.0008464 | 0.09 | 0.9132932 | 0.9147539 | 0.9135653 | 0 |
| 1730764620 | 0.9132814 | -0.002653 | -0.29 | 0.9159344 | 0.9137915 | 0.9119767 | 0 |
| 1730678220 | 0.9159344 | 9.1E-5 | 0.01 | 0.9158437 | 0.9159615 | 0.9157389 | 0 |
| 1730591820 | 0.9158437 | 0.0001707 | 0.02 | 0.915673 | 0.9158437 | 0.915673 | 0 |
| 1730505420 | 0.915673 | -0.000157 | -0.02 | 0.9158219 | 0.9165877 | 0.9142746 | 0 |
| 1730419020 | 0.91583 | 0.0001836 | 0.02 | 0.9156335 | 0.9165852 | 0.9152313 | 0 |
| 1730332620 | 0.9156464 | -0.001991 | -0.22 | 0.9176376 | 0.918843 | 0.9153963 | 0 |
| 1730246220 | 0.9176376 | 0.0004054 | 0.04 | 0.9173084 | 0.919522 | 0.9175111 | 0 |
| 1730159820 | 0.9172322 | 0.0008584 | 0.09 | 0.916372 | 0.9180078 | 0.9167379 | 0 |
| 1730073420 | 0.9163738 | -0.000113 | -0.01 | 0.9164864 | 0.9164864 | 0.916372 | 0 |
| 1729986960 | 0.9164864 | 0 | 0.00 | 0.9164864 | 0.9164864 | 0.9164864 | 0 |
| 1729900620 | 0.9164864 | 0.0002255 | 0.02 | 0.9162632 | 0.9171247 | 0.9162857 | 0 |
| 1729814220 | 0.9162609 | -0.000971 | -0.11 | 0.9172531 | 0.9166103 | 0.91525 | 0 |
| 1729727820 | 0.9172324 | 0.0007771 | 0.08 | 0.9164718 | 0.9177831 | 0.9169353 | 0 |
| 1729641420 | 0.9164553 | 0.0007058 | 0.08 | 0.9157694 | 0.9166779 | 0.9155651 | 0 |
| 1729555020 | 0.9157495 | 0.0017999 | 0.20 | 0.9139684 | 0.9161117 | 0.9135365 | 0 |
| 1729468620 | 0.9139496 | 2.9E-5 | 0.00 | 0.9139202 | 0.9139908 | 0.9139202 | 0 |
| 1729382220 | 0.9139202 | 1.8E-5 | 0.00 | 0.9139025 | 0.9139202 | 0.9139025 | 0 |
| 1729295820 | 0.9139025 | -0.002532 | -0.28 | 0.9164427 | 0.9161319 | 0.9137187 | 0 |
| 1729209420 | 0.9164345 | 0.0002571 | 0.03 | 0.9161803 | 0.9170376 | 0.9155607 | 0 |
| 1729123020 | 0.9161774 | -0.000243 | -0.03 | 0.9164226 | 0.9164843 | 0.9147356 | 0 |
| 1729036620 | 0.9164204 | 0.003328 | 0.36 | 0.9130977 | 0.9170019 | 0.9154645 | 0 |
| 1728950220 | 0.9130924 | 0.003977 | 0.44 | 0.9091096 | 0.9132965 | 0.9104199 | 0 |
| 1728863820 | 0.9091154 | -0.000282 | -0.03 | 0.9093974 | 0.9094869 | 0.9091154 | 0 |
| 1728777420 | 0.9093974 | 0 | 0.00 | 0.9093974 | 0.9093974 | 0.9093974 | 0 |
| 1728691020 | 0.9093974 | -0.001982 | -0.22 | 0.9113889 | 0.9108143 | 0.9086899 | 0 |
| 1728604620 | 0.9113795 | 0.0003518 | 0.04 | 0.9110956 | 0.9113824 | 0.9088212 | 0 |
| 1728518220 | 0.9110277 | 0.0030898 | 0.34 | 0.9079221 | 0.9119072 | 0.9075469 | 0 |
| 1728431820 | 0.9079379 | 0.0040384 | 0.45 | 0.9038517 | 0.9101997 | 0.9069673 | 0 |
| 1728345420 | 0.9038995 | 0.0002048 | 0.02 | 0.9036831 | 0.9040359 | 0.9035706 | 0 |
| 1728259020 | 0.9036947 | 3.5E-5 | 0.00 | 0.9036592 | 0.9039944 | 0.9036592 | 0 |
| 1728172620 | 0.9036592 | 0 | 0.00 | 0.9036592 | 0.9036592 | 0.9036592 | 0 |
| 1728086220 | 0.9036592 | -0.003694 | -0.41 | 0.9073413 | 0.9081317 | 0.903537 | 0 |
| 1727999820 | 0.9073536 | 0.0006213 | 0.07 | 0.9067393 | 0.908195 | 0.9069481 | 0 |
| 1727913420 | 0.9067323 | 0.0020266 | 0.22 | 0.9047278 | 0.9071797 | 0.9030823 | 0 |
| 1727827020 | 0.9047057 | 0.0019177 | 0.21 | 0.902786 | 0.9048305 | 0.9031096 | 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
