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 | -8.7E-5 | -0.205823138779 | 0.0422693 | 0.0425713 | 0.0421783 | 0 | 0 | FX |
| 4 | -0.0008952 | -2.07811502525 | 0.0430775 | 0.0431034 | 0.0421783 | 0 | 0 | FX |
| 12 | -0.0011696 | -2.69792096771 | 0.0433519 | 0.0440353 | 0.0421783 | 0 | 0 | FX |
| 26 | -0.002864 | -6.35790286883 | 0.0450463 | 0.0508361 | 0.0421783 | 0 | 0 | FX |
| 52 | -0.0074867 | -15.0731844813 | 0.049669 | 0.0508361 | 0.0421783 | 0 | 0 | FX |
| 156 | -0.0089709 | -17.5373192684 | 0.0511532 | 0.0572918 | 0.0265672 | 0 | 0 | FX |
| 260 | -0.0160795 | -27.5987010357 | 0.0582618 | 0.0594489 | 0.0265672 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781049420 | 0.0422272 | -1.1E-5 | -0.03 | 0.0422352 | 0.0423819 | 0.0422188 | 0 |
| 1780963020 | 0.0422385 | 3.8E-5 | 0.09 | 0.0421968 | 0.0423116 | 0.042192 | 0 |
| 1780876620 | 0.0422009 | -4.0E-6 | -0.01 | 0.0422048 | 0.0425713 | 0.0421918 | 0 |
| 1780790220 | 0.0422048 | 0 | 0.00 | 0.0422048 | 0.0422048 | 0.0422048 | 0 |
| 1780703820 | 0.0422048 | -0.000134 | -0.32 | 0.0423385 | 0.0423797 | 0.042193 | 0 |
| 1780617420 | 0.0423392 | 1.3E-5 | 0.03 | 0.0423226 | 0.0423748 | 0.0423006 | 0 |
| 1780531020 | 0.0423257 | 5.3E-5 | 0.13 | 0.0422693 | 0.0424085 | 0.0422518 | 0 |
| 1780444620 | 0.0422722 | -0.000105 | -0.25 | 0.0423768 | 0.0423735 | 0.0422661 | 0 |
| 1780358220 | 0.042377 | -8.3E-5 | -0.20 | 0.0424547 | 0.0424435 | 0.0423537 | 0 |
| 1780271820 | 0.0424601 | 1.0E-5 | 0.02 | 0.0424502 | 0.0424755 | 0.0424416 | 0 |
| 1780185420 | 0.0424502 | -2.0E-5 | -0.05 | 0.0424699 | 0.0424699 | 0.0424502 | 0 |
| 1780099020 | 0.0424699 | -9.7E-5 | -0.23 | 0.0425658 | 0.0426114 | 0.0424664 | 0 |
| 1780012620 | 0.0425665 | 8.4E-5 | 0.20 | 0.0424808 | 0.0426018 | 0.0424705 | 0 |
| 1779926220 | 0.0424828 | -0.000134 | -0.31 | 0.0426177 | 0.0426279 | 0.0424813 | 0 |
| 1779839820 | 0.0426172 | -0.00013 | -0.30 | 0.0427457 | 0.0427514 | 0.0425879 | 0 |
| 1779753420 | 0.042747 | 1.0E-7 | 0.00 | 0.0427469 | 0.0427751 | 0.042724 | 0 |
| 1779667020 | 0.0427469 | 6.8E-5 | 0.16 | 0.0426792 | 0.0428015 | 0.0426657 | 0 |
| 1779580620 | 0.0426792 | 0 | 0.00 | 0.0426792 | 0.0426792 | 0.0426657 | 0 |
| 1779494220 | 0.0426792 | -9.8E-5 | -0.23 | 0.0427761 | 0.0427861 | 0.0426779 | 0 |
| 1779407820 | 0.0427769 | -2.9E-5 | -0.07 | 0.0428024 | 0.0428347 | 0.0426894 | 0 |
| 1779321420 | 0.0428062 | -5.1E-5 | -0.12 | 0.0428454 | 0.0429114 | 0.0427901 | 0 |
| 1779235020 | 0.0428573 | 5.3E-5 | 0.12 | 0.0428034 | 0.0428992 | 0.0427029 | 0 |
| 1779148620 | 0.0428045 | -6.1E-5 | -0.14 | 0.0428643 | 0.0429276 | 0.042748 | 0 |
| 1779062220 | 0.0428651 | -3.6E-5 | -0.08 | 0.0429768 | 0.0429768 | 0.0428614 | 0 |
| 1778975820 | 0.0429013 | 0 | 0.00 | 0.0429013 | 0.0429013 | 0.0429013 | 0 |
| 1778889420 | 0.0429013 | 5.8E-5 | 0.14 | 0.0428349 | 0.0429245 | 0.0427428 | 0 |
| 1778803020 | 0.0428436 | -0.000175 | -0.41 | 0.0430201 | 0.0431034 | 0.0428245 | 0 |
| 1778716620 | 0.0430186 | -6.0E-5 | -0.14 | 0.0430775 | 0.0430761 | 0.0430013 | 0 |
| 1778630220 | 0.0430787 | -0.000135 | -0.31 | 0.0432093 | 0.0432664 | 0.0430542 | 0 |
| 1778543820 | 0.0432139 | -0.000142 | -0.33 | 0.0433551 | 0.0433288 | 0.0432069 | 0 |
| 1778457420 | 0.0433555 | -5.4E-5 | -0.12 | 0.0434094 | 0.0434413 | 0.0433305 | 0 |
| 1778370960 | 0.0434094 | 0 | 0.00 | 0.0434094 | 0.0434178 | 0.0434094 | 0 |
| 1778284620 | 0.0434094 | 4.1E-5 | 0.09 | 0.0433604 | 0.0434966 | 0.0433729 | 0 |
| 1778198220 | 0.0433679 | -0.000155 | -0.36 | 0.0435233 | 0.0436505 | 0.0433375 | 0 |
| 1778111820 | 0.0435231 | 0.0002124 | 0.49 | 0.0433139 | 0.0440353 | 0.043279 | 0 |
| 1778025420 | 0.0433107 | -0.000139 | -0.32 | 0.043448 | 0.0434656 | 0.0432437 | 0 |
| 1777939020 | 0.0434501 | -8.1E-5 | -0.19 | 0.0435118 | 0.0437199 | 0.0434099 | 0 |
| 1777852620 | 0.0435308 | 6.0E-5 | 0.14 | 0.04361 | 0.04361 | 0.0435147 | 0 |
| 1777766220 | 0.0434712 | 0 | 0.00 | 0.0434712 | 0.0434712 | 0.0434712 | 0 |
| 1777679820 | 0.0434712 | -1.5E-5 | -0.03 | 0.0434922 | 0.0438939 | 0.0434107 | 0 |
| 1777593420 | 0.0434865 | 0.0007975 | 1.87 | 0.0426983 | 0.0439367 | 0.0425465 | 0 |
| 1777507020 | 0.042689 | -0.000162 | -0.38 | 0.0428544 | 0.042839 | 0.042619 | 0 |
| 1777420620 | 0.0428512 | 4.1E-5 | 0.10 | 0.0428172 | 0.0429215 | 0.0427022 | 0 |
| 1777334220 | 0.0428097 | -2.8E-5 | -0.07 | 0.0428395 | 0.0429692 | 0.0427886 | 0 |
| 1777247820 | 0.0428378 | -5.9E-5 | -0.14 | 0.0430755 | 0.0430755 | 0.0428205 | 0 |
| 1777161420 | 0.0428971 | 0 | 0.00 | 0.0428971 | 0.0428971 | 0.0428971 | 0 |
| 1777075020 | 0.0428971 | 0.0001677 | 0.39 | 0.0427267 | 0.042906 | 0.0427159 | 0 |
| 1776988620 | 0.0427294 | -6.2E-5 | -0.14 | 0.042789 | 0.0428366 | 0.0427085 | 0 |
| 1776902220 | 0.0427912 | -7.0E-6 | -0.02 | 0.0428014 | 0.0428745 | 0.0427694 | 0 |
| 1776815820 | 0.0427986 | -0.000119 | -0.28 | 0.0429227 | 0.042933 | 0.0427197 | 0 |
| 1776729420 | 0.042918 | -5.7E-5 | -0.13 | 0.0428321 | 0.0429983 | 0.0428596 | 0 |
| 1776642960 | 0.0429748 | 0 | 0.00 | 0.0429748 | 0.0429748 | 0.0429748 | 0 |
| 1776556560 | 0.0429748 | 0 | 0.00 | 0.0429748 | 0.043138 | 0.0429748 | 0 |
| 1776470220 | 0.0429748 | 0.00013 | 0.30 | 0.0429408 | 0.0432779 | 0.0427655 | 0 |
| 1776383820 | 0.0428448 | -8.6E-5 | -0.20 | 0.0429408 | 0.0429726 | 0.0428211 | 0 |
| 1776297420 | 0.0429312 | 1.2E-5 | 0.03 | 0.0429234 | 0.0429705 | 0.0428373 | 0 |
| 1776211020 | 0.0429188 | 2.1E-5 | 0.05 | 0.0428953 | 0.0430634 | 0.0428833 | 0 |
| 1776124620 | 0.0428981 | 0.0001449 | 0.34 | 0.0427598 | 0.0429 | 0.0427129 | 0 |
| 1776038220 | 0.0427532 | -0.000124 | -0.29 | 0.0428773 | 0.0428988 | 0.042717 | 0 |
| 1775951820 | 0.0428773 | 0 | 0.00 | 0.0428773 | 0.0428773 | 0.0428773 | 0 |
| 1775865420 | 0.0428773 | -5.9E-5 | -0.14 | 0.0429356 | 0.0429649 | 0.0428531 | 0 |
| 1775779020 | 0.0429366 | -0.000112 | -0.26 | 0.043047 | 0.0430939 | 0.042916 | 0 |
| 1775692620 | 0.0430489 | -0.00014 | -0.32 | 0.0432162 | 0.0434279 | 0.0430177 | 0 |
| 1775606220 | 0.0431886 | 9.1E-5 | 0.21 | 0.0430989 | 0.0432343 | 0.0428725 | 0 |
| 1775519820 | 0.043098 | 1.4E-5 | 0.03 | 0.0430717 | 0.0432009 | 0.0430718 | 0 |
| 1775433420 | 0.0430842 | -4.7E-5 | -0.11 | 0.0431311 | 0.0431377 | 0.0430694 | 0 |
| 1775347020 | 0.0431311 | 2.3E-5 | 0.05 | 0.0431081 | 0.0431311 | 0.0431081 | 0 |
| 1775260620 | 0.0431081 | -6.4E-5 | -0.15 | 0.0431709 | 0.0431716 | 0.0431009 | 0 |
| 1775174220 | 0.0431722 | -0.000126 | -0.29 | 0.0432948 | 0.0432195 | 0.0430188 | 0 |
| 1775087820 | 0.0432978 | -0.000177 | -0.41 | 0.0434688 | 0.0435064 | 0.0432399 | 0 |
| 1775001420 | 0.0434743 | 0.0002371 | 0.55 | 0.0432586 | 0.0434806 | 0.0432589 | 0 |
| 1774915020 | 0.0432372 | 0.0001177 | 0.27 | 0.0431348 | 0.0433801 | 0.0432359 | 0 |
| 1774828620 | 0.0431195 | 0 | 0.00 | 0.0431195 | 0.0431195 | 0.0431195 | 0 |
| 1774742220 | 0.0431195 | 0 | 0.00 | 0.0431195 | 0.0431195 | 0.0431195 | 0 |
| 1774655820 | 0.0431195 | -0.000154 | -0.36 | 0.0432729 | 0.0433107 | 0.0430909 | 0 |
| 1774569420 | 0.0432732 | -2.6E-5 | -0.06 | 0.0433031 | 0.0433264 | 0.0432172 | 0 |
| 1774483020 | 0.0432993 | -0.00013 | -0.30 | 0.0434295 | 0.0434239 | 0.0432702 | 0 |
| 1774396620 | 0.0434295 | 2.0E-5 | 0.05 | 0.0434139 | 0.0435029 | 0.0432884 | 0 |
| 1774310220 | 0.0434094 | 0.000163 | 0.38 | 0.04327 | 0.0435394 | 0.0431359 | 0 |
| 1774223820 | 0.0432464 | -3.0E-7 | -0.00 | 0.0432467 | 0.0432772 | 0.0431825 | 0 |
| 1774137420 | 0.0432467 | 0 | 0.00 | 0.0432467 | 0.0434459 | 0.0432467 | 0 |
| 1774051020 | 0.0432467 | -0.000448 | -1.03 | 0.0436972 | 0.0436003 | 0.0432055 | 0 |
| 1773964620 | 0.0436947 | 0.0006855 | 1.59 | 0.0430095 | 0.0438075 | 0.0430091 | 0 |
| 1773878220 | 0.0430092 | -0.00033 | -0.76 | 0.0433519 | 0.0434304 | 0.0429844 | 0 |
| 1773791820 | 0.0433387 | -0.000381 | -0.87 | 0.0437102 | 0.0438245 | 0.0432965 | 0 |
| 1773705420 | 0.0437202 | 0.0004943 | 1.14 | 0.0432373 | 0.0437721 | 0.0432178 | 0 |
| 1773619020 | 0.0432259 | 5.3E-5 | 0.12 | 0.0431725 | 0.0432366 | 0.0431725 | 0 |
| 1773532620 | 0.0431725 | 0 | 0.00 | 0.0431725 | 0.0431725 | 0.0431725 | 0 |
| 1773446220 | 0.0431725 | 2.4E-5 | 0.06 | 0.0431667 | 0.0432212 | 0.0430279 | 0 |
| 1773359820 | 0.0431486 | -1.5E-5 | -0.03 | 0.0431454 | 0.0432995 | 0.0430793 | 0 |
| 1773273420 | 0.0431635 | -0.000325 | -0.75 | 0.0435042 | 0.0435601 | 0.0431499 | 0 |
| 1773187020 | 0.0434881 | -0.000294 | -0.67 | 0.043776 | 0.043942 | 0.0434746 | 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
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。
