Hot Features
プレミアム
Japanese Yen vs Offshore Renminbi (JPYCNH)
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 | -0.000212 | -0.504237257901 | 0.0420437 | 0.0421666 | 0.0417397 | 0 | 0 | FX |
| 4 | -0.0004504 | -1.06522618318 | 0.0422821 | 0.0427245 | 0.0417397 | 0 | 0 | FX |
| 12 | -0.0012125 | -2.81687195952 | 0.0430442 | 0.0439744 | 0.0417397 | 0 | 0 | FX |
| 26 | -0.0026765 | -6.01349863621 | 0.0445082 | 0.0456027 | 0.0417397 | 0 | 0 | FX |
| 52 | -0.0079318 | -15.9389914295 | 0.0497635 | 0.0501616 | 0.0417397 | 0 | 0 | FX |
| 156 | -0.0084879 | -16.8679798727 | 0.0503196 | 0.1901835 | 0.0417397 | 0 | 0 | FX |
| 260 | -0.0163744 | -28.131759386 | 0.0582061 | 0.1901835 | 0.0417397 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782863820 | 0.0417576 | -0.000234 | -0.56 | 0.0419939 | 0.0419169 | 0.0417443 | 0 |
| 1782777420 | 0.0419914 | -5.4E-5 | -0.13 | 0.0420518 | 0.0420441 | 0.0419704 | 0 |
| 1782691020 | 0.0420456 | -1.1E-5 | -0.03 | 0.0420547 | 0.0420698 | 0.0420224 | 0 |
| 1782604620 | 0.0420568 | 0 | 0.00 | 0.0420568 | 0.0420568 | 0.0420568 | 0 |
| 1782518220 | 0.0420568 | 1.3E-5 | 0.03 | 0.0420435 | 0.0421321 | 0.0420461 | 0 |
| 1782431820 | 0.0420441 | -6.5E-5 | -0.15 | 0.0421113 | 0.0420987 | 0.0420054 | 0 |
| 1782345420 | 0.0421093 | 6.6E-5 | 0.16 | 0.0420437 | 0.042167 | 0.0420914 | 0 |
| 1782259020 | 0.0420438 | 9.7E-5 | 0.23 | 0.0419553 | 0.0420973 | 0.0419471 | 0 |
| 1782172620 | 0.0419468 | -6.9E-5 | -0.16 | 0.0420157 | 4.9517 | 0.0418812 | 0 |
| 1782086220 | 0.0420161 | -7.7E-5 | -0.18 | 0.0420609 | 0.0420934 | 0.0420049 | 0 |
| 1781999820 | 0.0420934 | 2.1E-5 | 0.05 | 0.0420934 | 0.0420934 | 0.0420722 | 0 |
| 1781913420 | 0.0420722 | 6.2E-5 | 0.15 | 0.0420181 | 0.0421364 | 0.0418915 | 0 |
| 1781827020 | 0.0420106 | -0.000167 | -0.40 | 0.0421739 | 0.0421782 | 0.0418993 | 0 |
| 1781740620 | 0.0421776 | 6.6E-5 | 0.16 | 0.042116 | 0.0422142 | 0.0421416 | 0 |
| 1781654220 | 0.0421116 | -6.4E-5 | -0.15 | 0.0421731 | 0.0422183 | 0.0420943 | 0 |
| 1781567820 | 0.0421756 | -6.7E-5 | -0.16 | 0.0422485 | 0.0422315 | 0.0421438 | 0 |
| 1781481420 | 0.0422427 | 4.7E-5 | 0.11 | 0.0425458 | 0.0425559 | 0.0422236 | 0 |
| 1781395020 | 0.0421959 | 0 | 0.00 | 0.0421959 | 0.0421959 | 0.0421959 | 0 |
| 1781308620 | 0.0421959 | -5.3E-5 | -0.13 | 0.0422483 | 0.042266 | 0.0421688 | 0 |
| 1781222220 | 0.042249 | -5.0E-6 | -0.01 | 0.0422467 | 0.0423947 | 0.0422013 | 0 |
| 1781135820 | 0.0422543 | -1.0E-7 | -0.00 | 0.0422538 | 0.0422828 | 0.0422277 | 0 |
| 1781049420 | 0.0422544 | -0.000108 | -0.25 | 0.0423631 | 0.0423265 | 0.0422231 | 0 |
| 1780963020 | 0.0423623 | 1.6E-5 | 0.04 | 0.0423461 | 0.0424601 | 0.042318 | 0 |
| 1780876620 | 0.0423459 | -0.000321 | -0.75 | 0.0426666 | 0.0427245 | 0.0423448 | 0 |
| 1780790220 | 0.0426666 | 0.000323 | 0.76 | 0.0426666 | 0.0426666 | 0.0423436 | 0 |
| 1780703820 | 0.0423436 | -1.3E-5 | -0.03 | 0.0423577 | 0.0424234 | 0.0422849 | 0 |
| 1780617420 | 0.0423571 | -1.2E-5 | -0.03 | 0.0423671 | 0.0424534 | 0.0423195 | 0 |
| 1780531020 | 0.0423696 | 8.5E-5 | 0.20 | 0.042283 | 0.0424989 | 0.0422603 | 0 |
| 1780444620 | 0.0422847 | -8.2E-5 | -0.19 | 0.0423674 | 0.0423476 | 0.0422648 | 0 |
| 1780358220 | 0.0423667 | -7.9E-5 | -0.19 | 0.0424413 | 0.042442 | 0.0423438 | 0 |
| 1780271820 | 0.0424452 | 0.0001968 | 0.47 | 0.0424055 | 0.0424567 | 0.0422484 | 0 |
| 1780185420 | 0.0422484 | -0.000157 | -0.37 | 0.0422484 | 0.0424055 | 0.0422484 | 0 |
| 1780099020 | 0.0424055 | -0.00012 | -0.28 | 0.0425243 | 0.0425198 | 0.0422484 | 0 |
| 1780012620 | 0.0425255 | 4.0E-5 | 0.09 | 0.0424842 | 0.0425669 | 0.0425036 | 0 |
| 1779926220 | 0.0424857 | -0.000117 | -0.27 | 0.0426003 | 0.042595 | 0.0424703 | 0 |
| 1779839820 | 0.0426024 | -8.8E-5 | -0.21 | 0.0426872 | 0.0427037 | 0.0425733 | 0 |
| 1779753420 | 0.0426908 | -2.4E-5 | -0.06 | 0.0427136 | 0.0427099 | 0.0426554 | 0 |
| 1779667020 | 0.0427144 | 2.4E-5 | 0.06 | 0.0426745 | 0.0427824 | 0.0426467 | 0 |
| 1779580620 | 0.04269 | -1.3E-5 | -0.03 | 0.04269 | 0.0427034 | 0.04269 | 0 |
| 1779494220 | 0.0427034 | -4.5E-5 | -0.11 | 0.0427474 | 0.0427679 | 0.0426795 | 0 |
| 1779407820 | 0.0427485 | -5.5E-5 | -0.13 | 0.0428013 | 0.0428141 | 0.0427203 | 0 |
| 1779321420 | 0.0428033 | -6.3E-5 | -0.15 | 0.042861 | 0.0428953 | 0.0427696 | 0 |
| 1779235020 | 0.0428665 | 7.2E-5 | 0.17 | 0.0427941 | 0.0429349 | 0.0427555 | 0 |
| 1779148620 | 0.0427948 | -0.000117 | -0.27 | 0.0429159 | 0.042915 | 0.0427663 | 0 |
| 1779062220 | 0.0429118 | -7.4E-5 | -0.17 | 0.0429857 | 0.042998 | 0.0428757 | 0 |
| 1778975820 | 0.0429857 | 6.3E-5 | 0.15 | 0.0429857 | 0.0429857 | 0.0429227 | 0 |
| 1778889420 | 0.0429227 | 5.7E-5 | 0.13 | 0.0428626 | 0.0429931 | 0.0428744 | 0 |
| 1778803020 | 0.0428655 | -0.000123 | -0.29 | 0.042989 | 0.0431211 | 0.0428298 | 0 |
| 1778716620 | 0.0429887 | -7.4E-5 | -0.17 | 0.0430631 | 0.0430757 | 0.0429764 | 0 |
| 1778630220 | 0.0430624 | -0.000129 | -0.30 | 0.0431928 | 0.0433292 | 0.0430571 | 0 |
| 1778543820 | 0.0431915 | -0.000206 | -0.47 | 0.0433111 | 0.0432789 | 0.0431896 | 0 |
| 1778457420 | 0.0433975 | 0 | 0.00 | 0.0433975 | 0.0433975 | 0.0433975 | 0 |
| 1778371020 | 0.0433975 | 0 | 0.00 | 0.0433975 | 0.0433975 | 0.0433975 | 0 |
| 1778284620 | 0.0433975 | -6.0E-6 | -0.01 | 0.0433964 | 0.0434485 | 0.0433532 | 0 |
| 1778198220 | 0.0434036 | -0.000128 | -0.29 | 0.0435271 | 0.0435746 | 0.0433724 | 0 |
| 1778111820 | 0.0435312 | 0.0002635 | 0.61 | 0.043268 | 0.0439755 | 0.0432153 | 0 |
| 1778025420 | 0.0432677 | -0.000191 | -0.44 | 0.0434538 | 0.0434803 | 0.0432253 | 0 |
| 1777939020 | 0.0434585 | -8.6E-5 | -0.20 | 0.043532 | 0.0436857 | 0.043428 | 0 |
| 1777852620 | 0.0435447 | -9.3E-5 | -0.21 | 0.0436372 | 0.0436372 | 0.0435157 | 0 |
| 1777766220 | 0.0436372 | 0.0001519 | 0.35 | 0.0436372 | 0.0436372 | 0.0434853 | 0 |
| 1777679820 | 0.0434853 | -3.0E-5 | -0.07 | 0.04352 | 0.0439318 | 0.0434461 | 0 |
| 1777593420 | 0.0435156 | 0.0007864 | 1.84 | 0.0427272 | 0.043906 | 0.0425806 | 0 |
| 1777507020 | 0.0427292 | -0.000114 | -0.27 | 0.0428469 | 0.042837 | 0.0426626 | 0 |
| 1777420620 | 0.0428433 | 2.0E-5 | 0.05 | 0.0428309 | 0.0429819 | 0.0428203 | 0 |
| 1777334220 | 0.042823 | -2.2E-5 | -0.05 | 0.0428464 | 0.0429038 | 0.0428005 | 0 |
| 1777247820 | 0.0428452 | -4.0E-5 | -0.09 | 0.0430742 | 0.0430846 | 0.0428296 | 0 |
| 1777161420 | 0.0428855 | 0 | 0.00 | 0.0428855 | 0.0428855 | 0.0428855 | 0 |
| 1777075020 | 0.0428855 | 0.0001063 | 0.25 | 0.0427813 | 0.0428949 | 0.0427816 | 0 |
| 1776988620 | 0.0427792 | -4.5E-5 | -0.11 | 0.0428251 | 0.042858 | 0.0427718 | 0 |
| 1776902220 | 0.0428243 | 2.0E-6 | 0.00 | 0.0428293 | 0.0429022 | 0.0428141 | 0 |
| 1776815820 | 0.0428225 | -7.9E-5 | -0.18 | 0.0429065 | 0.0429062 | 0.0427964 | 0 |
| 1776729420 | 0.0429017 | -4.5E-5 | -0.10 | 0.0428862 | 0.0429834 | 0.0428701 | 0 |
| 1776642960 | 0.0429472 | 0 | 0.00 | 0.0429472 | 0.0429472 | 0.0429472 | 0 |
| 1776556560 | 0.0429472 | 0 | 0.00 | 0.0429472 | 0.0430832 | 0.0429472 | 0 |
| 1776470220 | 0.0429472 | 9.2E-5 | 0.21 | 0.0428556 | 0.0432203 | 0.0427778 | 0 |
| 1776383820 | 0.0428553 | -5.7E-5 | -0.13 | 0.0429156 | 0.04296 | 0.0428388 | 0 |
| 1776297420 | 0.0429122 | 3.1E-5 | 0.07 | 0.0428841 | 0.0429552 | 0.04284 | 0 |
| 1776211020 | 0.0428815 | 8.1E-5 | 0.19 | 0.0428069 | 0.0429423 | 0.0427924 | 0 |
| 1776124620 | 0.0428004 | -2.8E-5 | -0.07 | 0.042831 | 0.0428256 | 0.0427268 | 0 |
| 1776038220 | 0.0428286 | -4.5E-5 | -0.10 | 0.0429333 | 0.0429806 | 0.0427866 | 0 |
| 1775951820 | 0.0428736 | 0 | 0.00 | 0.0428736 | 0.0428736 | 0.0428736 | 0 |
| 1775865420 | 0.0428736 | -5.2E-5 | -0.12 | 0.0429266 | 0.0429353 | 0.0428369 | 0 |
| 1775779020 | 0.0429251 | -0.000148 | -0.34 | 0.0430772 | 0.0430661 | 0.0429138 | 0 |
| 1775692620 | 0.0430729 | 4.4E-5 | 0.10 | 0.0430442 | 0.0432041 | 0.0430537 | 0 |
| 1775606220 | 0.0430291 | -3.1E-5 | -0.07 | 0.0430605 | 0.0431196 | 0.042898 | 0 |
| 1775519820 | 0.0430597 | -5.1E-5 | -0.12 | 0.0431051 | 0.043164 | 0.0430182 | 0 |
| 1775433420 | 0.0431106 | -6.7E-5 | -0.16 | 0.0431778 | 0.0431778 | 0.0430826 | 0 |
| 1775347020 | 0.0431778 | 4.7E-5 | 0.11 | 0.0431778 | 0.0431778 | 0.0431778 | 0 |
| 1775260620 | 0.0431304 | -6.7E-5 | -0.16 | 0.0431965 | 0.0431738 | 0.0430729 | 0 |
| 1775174220 | 0.0431978 | -0.000136 | -0.31 | 0.0433283 | 0.0432757 | 0.0431385 | 0 |
| 1775087820 | 0.0433336 | -7.5E-5 | -0.17 | 0.0434082 | 0.0434414 | 0.0432781 | 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。
