Hot Features
プレミアム
New Zealand Dollar vs Offshore Renminbi (NZDCNH)
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 | -0.10131 | -2.50454568491 | 4.045045 | 4.041585 | 3.92975 | 0 | 0 | FX |
| 4 | -0.09838 | -2.43387434548 | 4.042115 | 4.05845 | 3.92975 | 0 | 0 | FX |
| 12 | -0.057895 | -1.44678543494 | 4.00163 | 4.077775 | 3.910015 | 0 | 0 | FX |
| 26 | -0.138555 | -3.3940508881 | 4.08229 | 4.229475 | 3.910015 | 0 | 0 | FX |
| 52 | -0.385005 | -8.89415857732 | 4.32874 | 4.37958 | 3.910015 | 0 | 0 | FX |
| 156 | -0.374 | -8.66194891535 | 4.317735 | 21547.187 | 3.910015 | 0 | 0 | FX |
| 260 | -0.67145 | -14.5487125652 | 4.615185 | 21547.187 | 3.910015 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 3.93506 | -0 | -0.02 | 3.92982 | 3.935795 | 3.92975 | 0 |
| 1780790220 | 3.935795 | 0 | 0.00 | 3.935795 | 3.935795 | 3.935795 | 0 |
| 1780703820 | 3.935795 | -0.04 | -1.05 | 3.977115 | 3.981375 | 3.93221 | 0 |
| 1780617420 | 3.977405 | -0 | -0.01 | 3.977675 | 3.987795 | 3.973935 | 0 |
| 1780531020 | 3.97787 | -0.03 | -0.69 | 4.00562 | 4.007875 | 3.97177 | 0 |
| 1780444620 | 4.00567 | -0.01 | -0.21 | 4.01457 | 4.018575 | 4.003865 | 0 |
| 1780358220 | 4.014295 | -0.03 | -0.77 | 4.045045 | 4.041585 | 4.002175 | 0 |
| 1780271820 | 4.045505 | -0.01 | -0.13 | 4.04443 | 4.050855 | 4.043325 | 0 |
| 1780185420 | 4.050855 | 0 | 0.00 | 4.050855 | 4.050855 | 4.050855 | 0 |
| 1780099020 | 4.050855 | 0.02 | 0.61 | 4.025785 | 4.05267 | 4.02575 | 0 |
| 1780012620 | 4.026195 | 0.03 | 0.79 | 3.993905 | 4.027235 | 3.979375 | 0 |
| 1779926220 | 3.994755 | 0.03 | 0.80 | 3.96298 | 4.006235 | 3.97745 | 0 |
| 1779839820 | 3.963115 | -0.01 | -0.37 | 3.97706 | 3.974035 | 3.957915 | 0 |
| 1779753420 | 3.97781 | -0.01 | -0.25 | 3.987345 | 3.988145 | 3.977205 | 0 |
| 1779667020 | 3.987625 | 0.01 | 0.28 | 3.99072 | 3.992505 | 3.976485 | 0 |
| 1779580620 | 3.976485 | 0 | 0.00 | 3.976485 | 3.976485 | 3.976485 | 0 |
| 1779494220 | 3.976485 | -0.02 | -0.48 | 3.9959 | 3.996835 | 3.973365 | 0 |
| 1779407820 | 3.995505 | 0.01 | 0.13 | 3.990435 | 4.001965 | 3.9797 | 0 |
| 1779321420 | 3.990435 | 0.01 | 0.36 | 3.975465 | 4.002965 | 3.970245 | 0 |
| 1779235020 | 3.97617 | -0.02 | -0.44 | 3.993755 | 3.986195 | 3.96624 | 0 |
| 1779148620 | 3.993585 | 0.02 | 0.46 | 3.97605 | 3.999035 | 3.97571 | 0 |
| 1779062220 | 3.97524 | -0 | -0.09 | 3.98036 | 3.98123 | 3.974395 | 0 |
| 1778975820 | 3.978715 | 0 | 0.00 | 3.978715 | 3.978715 | 3.978715 | 0 |
| 1778889420 | 3.978715 | -0.03 | -0.71 | 4.00706 | 4.00005 | 3.975805 | 0 |
| 1778803020 | 4.007035 | -0.02 | -0.44 | 4.025355 | 4.03625 | 4.00683 | 0 |
| 1778716620 | 4.02479 | -0.02 | -0.40 | 4.040945 | 4.038795 | 4.01944 | 0 |
| 1778630220 | 4.040875 | -0.01 | -0.24 | 4.05106 | 4.05845 | 4.033405 | 0 |
| 1778543820 | 4.050715 | 0.01 | 0.20 | 4.042115 | 4.053615 | 4.035065 | 0 |
| 1778457420 | 4.042605 | -0.01 | -0.32 | 4.0462999 | 4.055605 | 4.042495 | 0 |
| 1778370960 | 4.055605 | 0 | 0.00 | 4.055605 | 4.055605 | 4.055605 | 0 |
| 1778284620 | 4.055605 | 0.01 | 0.34 | 4.0429 | 4.0588499 | 4.04115 | 0 |
| 1778198220 | 4.04204 | -0.01 | -0.34 | 4.0561049 | 4.067605 | 4.0408799 | 0 |
| 1778111820 | 4.055755 | 0.03 | 0.71 | 4.026785 | 4.0776899 | 4.03975 | 0 |
| 1778025420 | 4.027285 | 0.02 | 0.40 | 4.011075 | 4.03409 | 4.00307 | 0 |
| 1777939020 | 4.011235 | -0.02 | -0.56 | 4.033225 | 4.04213 | 3.99185 | 0 |
| 1777852620 | 4.03397 | 0 | 0.12 | 4.0341699 | 4.03501 | 4.029225 | 0 |
| 1777766220 | 4.029225 | 0 | 0.00 | 4.029225 | 4.029225 | 4.029225 | 0 |
| 1777679820 | 4.029225 | -0.01 | -0.16 | 4.03603 | 4.043565 | 4.02451 | 0 |
| 1777593420 | 4.03573 | 0.04 | 0.95 | 3.997705 | 4.038295 | 3.98478 | 0 |
| 1777507020 | 3.997755 | -0.03 | -0.66 | 4.02596 | 4.0213 | 3.98329 | 0 |
| 1777420620 | 4.0243 | -0.01 | -0.24 | 4.03544 | 4.03109 | 4.01377 | 0 |
| 1777334220 | 4.033915 | 0.02 | 0.50 | 4.01401 | 4.04193 | 4.01616 | 0 |
| 1777247820 | 4.013695 | -0.01 | -0.14 | 4.01551 | 4.019135 | 4.013435 | 0 |
| 1777161420 | 4.019135 | 0 | 0.00 | 4.019135 | 4.019135 | 4.019135 | 0 |
| 1777075020 | 4.019135 | 0.02 | 0.48 | 4.000435 | 4.02071 | 3.99553 | 0 |
| 1776988620 | 3.999965 | -0.03 | -0.81 | 4.033025 | 4.02884 | 3.9947 | 0 |
| 1776902220 | 4.032495 | 0.01 | 0.18 | 4.025535 | 4.042415 | 4.02825 | 0 |
| 1776815820 | 4.0253249 | 0 | 0.02 | 4.0252 | 4.03542 | 4.012695 | 0 |
| 1776729420 | 4.024495 | 0.01 | 0.36 | 4.00378 | 4.03226 | 3.99912 | 0 |
| 1776642960 | 4.0098649 | 0 | 0.00 | 4.0098649 | 4.0098649 | 4.0098649 | 0 |
| 1776556560 | 4.0098649 | 0 | 0.00 | 4.0098649 | 4.0098649 | 4.0098649 | 0 |
| 1776470220 | 4.0098649 | -0.01 | -0.15 | 4.029315 | 4.038225 | 4.00863 | 0 |
| 1776383820 | 4.0157 | -0.01 | -0.33 | 4.029315 | 4.035335 | 4.0144399 | 0 |
| 1776297420 | 4.028795 | 0.01 | 0.23 | 4.019315 | 4.034805 | 4.01691 | 0 |
| 1776211020 | 4.019525 | 0.02 | 0.46 | 4.002295 | 4.02934 | 3.99717 | 0 |
| 1776124620 | 4.001215 | 0.03 | 0.83 | 3.969405 | 4.004945 | 3.97405 | 0 |
| 1776038220 | 3.968245 | -0.02 | -0.42 | 3.96983 | 3.984985 | 3.96716 | 0 |
| 1775951820 | 3.984985 | 0 | 0.00 | 3.984985 | 3.984985 | 3.984985 | 0 |
| 1775865420 | 3.984985 | -0.01 | -0.26 | 3.996385 | 4.00368 | 3.983005 | 0 |
| 1775779020 | 3.995205 | 0.01 | 0.37 | 3.980725 | 4.0108 | 3.983655 | 0 |
| 1775692620 | 3.98033 | 0.01 | 0.31 | 3.96744 | 3.99704 | 3.970585 | 0 |
| 1775606220 | 3.968065 | 0.04 | 1.00 | 3.92902 | 3.97773 | 3.910015 | 0 |
| 1775519820 | 3.92862 | 0.01 | 0.31 | 3.916125 | 3.93777 | 3.92405 | 0 |
| 1775433420 | 3.91636 | -0 | -0.07 | 3.917515 | 3.919025 | 3.915035 | 0 |
| 1775347020 | 3.919025 | 0 | 0.00 | 3.919025 | 3.919025 | 3.919025 | 0 |
| 1775260620 | 3.919025 | -0.02 | -0.50 | 3.938775 | 3.932125 | 3.91376 | 0 |
| 1775174220 | 3.93891 | -0.01 | -0.37 | 3.95314 | 3.95268 | 3.92862 | 0 |
| 1775087820 | 3.95371 | -0.01 | -0.20 | 3.96117 | 3.97192 | 3.948785 | 0 |
| 1775001420 | 3.96144 | 0.01 | 0.19 | 3.95469 | 3.96151 | 3.935505 | 0 |
| 1774915020 | 3.954 | -0.02 | -0.62 | 3.96502 | 3.98555 | 3.944905 | 0 |
| 1774828620 | 3.978485 | 0 | 0.00 | 3.978485 | 3.978485 | 3.978485 | 0 |
| 1774742220 | 3.978485 | 0 | 0.00 | 3.978485 | 3.978485 | 3.978485 | 0 |
| 1774655820 | 3.978485 | -0.01 | -0.18 | 3.9863 | 3.996615 | 3.97148 | 0 |
| 1774569420 | 3.98555 | -0.02 | -0.56 | 4.008745 | 4.010785 | 3.98093 | 0 |
| 1774483020 | 4.007795 | -0.02 | -0.40 | 4.0226499 | 4.025345 | 4.007165 | 0 |
| 1774396620 | 4.024015 | -0.01 | -0.24 | 4.0308 | 4.034855 | 4.000195 | 0 |
| 1774310220 | 4.033835 | 0 | 0.08 | 4.0265 | 4.050585 | 3.986185 | 0 |
| 1774223820 | 4.030655 | 0 | 0.00 | 4.030655 | 4.030655 | 4.030655 | 0 |
| 1774137420 | 4.030655 | 0 | 0.00 | 4.030655 | 4.030655 | 4.030655 | 0 |
| 1774051020 | 4.030655 | -0.01 | -0.27 | 4.03955 | 4.059365 | 4.019485 | 0 |
| 1773964620 | 4.0413949 | 0.04 | 1.04 | 3.99724 | 4.05182 | 4.004365 | 0 |
| 1773878220 | 3.999985 | -0.03 | -0.80 | 4.0326 | 4.037655 | 3.99436 | 0 |
| 1773791820 | 4.032135 | -0.01 | -0.13 | 4.03324 | 4.038635 | 4.0087849 | 0 |
| 1773705420 | 4.03737 | 0.05 | 1.25 | 4.001965 | 4.04266 | 4.005485 | 0 |
| 1773619020 | 3.98751 | 0 | 0.00 | 3.98751 | 3.98751 | 3.98751 | 0 |
| 1773532620 | 3.98751 | 0 | 0.00 | 3.98751 | 3.98751 | 3.98751 | 0 |
| 1773446220 | 3.98751 | -0.04 | -1.03 | 4.026835 | 4.02318 | 3.98713 | 0 |
| 1773359820 | 4.028895 | -0.04 | -0.92 | 4.0574199 | 4.06425 | 4.027145 | 0 |
| 1773273420 | 4.066325 | -0.01 | -0.30 | 4.076105 | 4.082185 | 4.0609149 | 0 |
| 1773187020 | 4.0787449 | -0.01 | -0.19 | 4.084455 | 4.093035 | 4.0699949 | 0 |
| 1773100620 | 4.086645 | 0.01 | 0.25 | 4.051655 | 4.09734 | 4.064355 | 0 |
| 1773014220 | 4.076395 | 0 | 0.00 | 4.076395 | 4.076395 | 4.076395 | 0 |
| 1772927760 | 4.076395 | 0 | 0.00 | 4.076395 | 4.076395 | 4.076395 | 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。
