Hot Features
プレミアム
Japanese Yen vs Chinese Yuan Renminbi (JPYCNY)
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 | 0.0004378 | 0.94192265821 | 0.0464794 | 0.0472174 | 0.0461973 | 0 | 0 | FX |
| 4 | 0.0002526 | 0.541309686572 | 0.0466646 | 0.0472174 | 0.0461973 | 0 | 0 | FX |
| 12 | -0.0024211 | -4.90714110539 | 0.0493383 | 0.0508152 | 0.0461973 | 0 | 0 | FX |
| 26 | 0.001495 | 3.29134211905 | 0.0454222 | 0.0508152 | 0.0449119 | 0 | 0 | FX |
| 52 | -0.0010914 | -2.27334269277 | 0.0480086 | 0.0572918 | 0.0445376 | 0 | 0 | FX |
| 156 | -0.0091435 | -16.3099996968 | 0.0560607 | 0.0572918 | 0.0445376 | 0 | 0 | FX |
| 260 | -0.0179405 | -27.6613262573 | 0.0648577 | 0.0686044 | 0.0445376 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 0.0466549 | -0.000134 | -0.29 | 0.0467905 | 0.0467195 | 0.0464904 | 0 |
| 1732060620 | 0.046789 | -2.4E-5 | -0.05 | 0.0468033 | 0.0472174 | 0.0467665 | 0 |
| 1731974220 | 0.0468133 | 4.8E-5 | 0.10 | 0.0468074 | 0.0469175 | 0.046633 | 0 |
| 1731887820 | 0.0467649 | -9.7E-5 | -0.21 | 0.0468623 | 0.0468881 | 0.0467372 | 0 |
| 1731801420 | 0.0468623 | 0 | 0.00 | 0.0468623 | 0.0468623 | 0.0468593 | 0 |
| 1731715020 | 0.0468623 | 0.0006579 | 1.42 | 0.0461982 | 0.0470016 | 0.0462232 | 0 |
| 1731628620 | 0.0462044 | -0.00027 | -0.58 | 0.0464794 | 0.0465012 | 0.0461972 | 0 |
| 1731542220 | 0.0464743 | -0.000293 | -0.63 | 0.0467451 | 0.0467167 | 0.046429 | 0 |
| 1731455820 | 0.0467672 | -0.000217 | -0.46 | 0.0469744 | 0.0471451 | 0.0466855 | 0 |
| 1731369420 | 0.0469841 | 4.1E-5 | 0.09 | 0.0469271 | 0.046993 | 0.0467298 | 0 |
| 1731283020 | 0.0469428 | -7.4E-5 | -0.16 | 0.0470166 | 0.0470304 | 0.0469394 | 0 |
| 1731196620 | 0.0470166 | 0 | 0.00 | 0.0470166 | 0.0470166 | 0.0470166 | 0 |
| 1731110220 | 0.0470166 | 0.0003869 | 0.83 | 0.0466423 | 0.0471066 | 0.0467461 | 0 |
| 1731023820 | 0.0466297 | 0.0001215 | 0.26 | 0.0465133 | 0.0469554 | 0.0464442 | 0 |
| 1730937420 | 0.0465082 | -0.000397 | -0.85 | 0.0469003 | 0.0466993 | 0.0463915 | 0 |
| 1730851020 | 0.0469051 | 0.0002673 | 0.57 | 0.0466467 | 0.0469457 | 0.0465682 | 0 |
| 1730764620 | 0.0466378 | -0.000131 | -0.28 | 0.0467766 | 0.0468007 | 0.0466196 | 0 |
| 1730678220 | 0.046769 | 0.0002018 | 0.43 | 0.0465672 | 0.0468752 | 0.0465672 | 0 |
| 1730591820 | 0.0465672 | 2.1E-5 | 0.05 | 0.0465459 | 0.0465672 | 0.0465459 | 0 |
| 1730505420 | 0.0465459 | -0.000314 | -0.67 | 0.0468536 | 0.0468893 | 0.0465258 | 0 |
| 1730419020 | 0.0468599 | 0.0004204 | 0.91 | 0.0464336 | 0.0469052 | 0.0464949 | 0 |
| 1730332620 | 0.0464395 | -8.4E-5 | -0.18 | 0.0465206 | 0.0466207 | 0.0463776 | 0 |
| 1730246220 | 0.0465239 | -1.4E-5 | -0.03 | 0.0465661 | 0.0467316 | 0.046387 | 0 |
| 1730159820 | 0.0465379 | -1.6E-5 | -0.03 | 0.046576 | 0.0467595 | 0.046404 | 0 |
| 1730073420 | 0.0465541 | -0.000207 | -0.44 | 0.0467616 | 0.0467616 | 0.0464672 | 0 |
| 1729986960 | 0.0467616 | 0 | 0.00 | 0.0467616 | 0.0467616 | 0.0467616 | 0 |
| 1729900620 | 0.0467616 | -0.000135 | -0.29 | 0.0469043 | 0.0470243 | 0.0467332 | 0 |
| 1729814220 | 0.0468962 | 0.0002533 | 0.54 | 0.0466646 | 0.0469716 | 0.0466797 | 0 |
| 1729727820 | 0.0466429 | -0.000482 | -1.02 | 0.0471226 | 0.0469836 | 0.0465406 | 0 |
| 1729641420 | 0.0471249 | -0.000139 | -0.29 | 0.0472733 | 0.0472737 | 0.0471126 | 0 |
| 1729555020 | 0.0472635 | -0.000203 | -0.43 | 0.0474735 | 0.0476085 | 0.0471862 | 0 |
| 1729468620 | 0.0474668 | -3.2E-5 | -0.07 | 0.0474988 | 0.0475195 | 0.0474605 | 0 |
| 1729382220 | 0.0474988 | 0 | 0.00 | 0.0474988 | 0.0474988 | 0.0474988 | 0 |
| 1729295820 | 0.0474988 | 4.6E-5 | 0.10 | 0.0474612 | 0.0475442 | 0.0473392 | 0 |
| 1729209420 | 0.0474525 | -0.000142 | -0.30 | 0.047608 | 0.0476688 | 0.0473886 | 0 |
| 1729123020 | 0.0475946 | -0.000155 | -0.32 | 0.047765 | 0.0477278 | 0.0475267 | 0 |
| 1729036620 | 0.0477496 | 0.0003966 | 0.84 | 0.0473368 | 0.0477812 | 0.0474941 | 0 |
| 1728950220 | 0.047353 | 4.1E-5 | 0.09 | 0.0473268 | 0.047458 | 0.0472505 | 0 |
| 1728863820 | 0.0473122 | -7.2E-5 | -0.15 | 0.0473844 | 0.0474082 | 0.0473071 | 0 |
| 1728777420 | 0.0473844 | 0 | 0.00 | 0.0473844 | 0.0473844 | 0.0473844 | 0 |
| 1728691020 | 0.0473844 | -0.000252 | -0.53 | 0.0476168 | 0.0476001 | 0.0473264 | 0 |
| 1728604620 | 0.0476361 | 0.0001646 | 0.35 | 0.0474876 | 0.0476966 | 0.0472475 | 0 |
| 1728518220 | 0.0474715 | -0.000174 | -0.37 | 0.0476446 | 0.0476546 | 0.0472641 | 0 |
| 1728431820 | 0.0476453 | 0.0002537 | 0.54 | 0.0473837 | 0.0478532 | 0.0475577 | 0 |
| 1728345420 | 0.0473916 | 0.00024 | 0.51 | 0.0471765 | 0.0475191 | 0.0472145 | 0 |
| 1728259020 | 0.0471516 | -5.5E-5 | -0.12 | 0.0472066 | 0.0472066 | 0.0470664 | 0 |
| 1728172620 | 0.0472066 | 0 | 0.00 | 0.0472066 | 0.0472066 | 0.0472066 | 0 |
| 1728086220 | 0.0472066 | -0.00079 | -1.65 | 0.0479698 | 0.0483032 | 0.0471065 | 0 |
| 1727999820 | 0.0479966 | -2.0E-5 | -0.04 | 0.0480488 | 0.0481607 | 0.0478775 | 0 |
| 1727913420 | 0.048017 | -0.000897 | -1.83 | 0.0489112 | 0.0490031 | 0.0479604 | 0 |
| 1727827020 | 0.0489135 | 8.1E-5 | 0.17 | 0.0488193 | 0.0491537 | 0.0486152 | 0 |
| 1727740620 | 0.0488321 | -0.000259 | -0.53 | 0.0490882 | 0.0495046 | 0.0487647 | 0 |
| 1727654220 | 0.049091 | -0.000233 | -0.47 | 0.0493238 | 0.0493607 | 0.0490489 | 0 |
| 1727567760 | 0.0493238 | 0 | 0.00 | 0.0493238 | 0.0493238 | 0.0493238 | 0 |
| 1727481360 | 0.0493238 | 0.001011 | 2.09 | 0.0483048 | 0.0493468 | 0.0478897 | 0 |
| 1727395020 | 0.0483128 | -0.000303 | -0.62 | 0.0486298 | 0.0486493 | 0.0482844 | 0 |
| 1727308620 | 0.0486156 | -0.000563 | -1.14 | 0.0491938 | 0.0490208 | 0.0485553 | 0 |
| 1727222220 | 0.049179 | 7.7E-5 | 0.16 | 0.0491168 | 0.049179 | 0.0486365 | 0 |
| 1727135820 | 0.0491021 | 0.0001376 | 0.28 | 0.0489343 | 0.0492673 | 0.0488162 | 0 |
| 1727049420 | 0.0489645 | -2.9E-5 | -0.06 | 0.0489936 | 0.0490566 | 0.0489545 | 0 |
| 1726963020 | 0.0489936 | 0 | 0.00 | 0.0489936 | 0.0489936 | 0.0489936 | 0 |
| 1726876620 | 0.0489936 | -0.000472 | -0.95 | 0.049464 | 0.0496898 | 0.048827 | 0 |
| 1726790220 | 0.0494656 | -0.000168 | -0.34 | 0.0496001 | 0.0497316 | 0.0491903 | 0 |
| 1726703820 | 0.0496338 | -0.000306 | -0.61 | 0.0499575 | 0.0504092 | 0.0496193 | 0 |
| 1726617420 | 0.0499401 | -0.00045 | -0.89 | 0.0503683 | 0.0505307 | 0.0497908 | 0 |
| 1726531020 | 0.0503905 | 5.0E-6 | 0.01 | 0.0503792 | 0.0508152 | 0.0502639 | 0 |
| 1726444620 | 0.0503856 | 2.2E-5 | 0.04 | 0.050346 | 0.0504951 | 0.0503263 | 0 |
| 1726358220 | 0.0503638 | 0 | 0.00 | 0.0503638 | 0.0503638 | 0.0503638 | 0 |
| 1726271820 | 0.0503638 | 6.3E-5 | 0.13 | 0.0503042 | 0.0506546 | 0.0502257 | 0 |
| 1726185420 | 0.0503006 | 0.0003813 | 0.76 | 0.0499195 | 0.0503247 | 0.049808 | 0 |
| 1726099020 | 0.0499193 | -0.000129 | -0.26 | 0.0500875 | 0.0505159 | 0.0499108 | 0 |
| 1726012620 | 0.0500482 | 0.0003542 | 0.71 | 0.0496995 | 0.0500692 | 0.0495556 | 0 |
| 1725926220 | 0.049694 | -6.8E-5 | -0.14 | 0.0497386 | 0.0498447 | 0.0494921 | 0 |
| 1725839820 | 0.0497625 | -4.9E-5 | -0.10 | 0.0498113 | 0.0499302 | 0.0497477 | 0 |
| 1725753420 | 0.0498113 | 4.0E-6 | 0.01 | 0.0498078 | 0.0498113 | 0.0498078 | 0 |
| 1725667020 | 0.0498078 | 0.0003476 | 0.70 | 0.0494666 | 0.0499432 | 0.0492827 | 0 |
| 1725580620 | 0.0494602 | -0.000166 | -0.33 | 0.0496173 | 0.049657 | 0.0491774 | 0 |
| 1725494220 | 0.0496263 | 0.0006271 | 1.28 | 0.0489749 | 0.0496691 | 0.0488516 | 0 |
| 1725407820 | 0.0489992 | 0.0004939 | 1.02 | 0.0484932 | 0.0490746 | 0.0485746 | 0 |
| 1725321420 | 0.0485053 | -9.0E-6 | -0.02 | 0.0484411 | 0.0487297 | 0.0483564 | 0 |
| 1725235020 | 0.0485147 | 0 | 0.00 | 0.0485147 | 0.0485147 | 0.0485147 | 0 |
| 1725148620 | 0.0485147 | 0 | 0.00 | 0.0485147 | 0.0485147 | 0.0485147 | 0 |
| 1725062220 | 0.0485147 | -0.000448 | -0.91 | 0.0489748 | 0.0489899 | 0.0484849 | 0 |
| 1724975820 | 0.0489631 | -0.000363 | -0.74 | 0.0493383 | 0.0492574 | 0.0487794 | 0 |
| 1724889420 | 0.0493257 | -0.000156 | -0.32 | 0.0494734 | 0.0494478 | 0.0491739 | 0 |
| 1724803020 | 0.0494813 | 0.0002134 | 0.43 | 0.0492644 | 0.0495762 | 0.0491028 | 0 |
| 1724716620 | 0.0492679 | -0.000223 | -0.45 | 0.0494777 | 0.0495801 | 0.0492353 | 0 |
| 1724630220 | 0.049491 | 0.0001501 | 0.30 | 0.0493409 | 0.0496134 | 0.0493409 | 0 |
| 1724543820 | 0.0493409 | 0 | 0.00 | 0.0493409 | 0.0493409 | 0.0493409 | 0 |
| 1724457420 | 0.0493409 | 0.0004643 | 0.95 | 0.048861 | 0.0494482 | 0.0487244 | 0 |
| 1724371020 | 0.0488766 | -0.000276 | -0.56 | 0.0491483 | 0.049184 | 0.0487625 | 0 |
| 1724284620 | 0.0491529 | 6.4E-5 | 0.13 | 0.0490962 | 0.0493851 | 0.0487574 | 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
