Hot Features
プレミアム
New Zealand Dollar vs Chinese Yuan Renminbi (NZDCNY)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0330709 | -0.801806879728 | 4.1245468 | 4.1344465 | 4.0809845 | 0 | 0 | FX |
| 4 | -0.1609784 | -3.78554097571 | 4.2524543 | 4.2755306 | 4.0570855 | 0 | 0 | FX |
| 12 | -0.2072287 | -4.82072436427 | 4.2987046 | 4.3437488 | 4.0570855 | 0 | 0 | FX |
| 26 | -0.3169116 | -7.18883265139 | 4.4083875 | 4.4785071 | 4.0570855 | 0 | 0 | FX |
| 52 | -0.3800692 | -8.49972865084 | 4.4715451 | 4.5093048 | 4.0570855 | 0 | 0 | FX |
| 156 | -0.2568393 | -5.90663942669 | 4.3483152 | 4.5784612 | 3.9688978 | 0 | 0 | FX |
| 260 | -0.6116515 | -13.0052079814 | 4.7031274 | 4.811926 | 3.9196138 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735775820 | 4.0853353 | -0.03 | -0.75 | 4.0810221 | 4.0884364 | 4.0809844 | 0 |
| 1735689420 | 4.1161112 | 0 | 0.00 | 4.1161112 | 4.1161112 | 4.1161112 | 0 |
| 1735603020 | 4.1161112 | 0 | 0.02 | 4.1155358 | 4.1344465 | 4.1088904 | 0 |
| 1735516620 | 4.1154648 | 0 | 0.05 | 4.1136025 | 4.1211245 | 4.1046889 | 0 |
| 1735430220 | 4.1136025 | 0 | 0.00 | 4.1136025 | 4.1136025 | 4.1110482 | 0 |
| 1735343760 | 4.1136025 | 0.01 | 0.21 | 4.1053232 | 4.1191989 | 4.0985539 | 0 |
| 1735257420 | 4.1047806 | -0.02 | -0.46 | 4.1245468 | 4.1271663 | 4.1027846 | 0 |
| 1735171020 | 4.1236262 | 0 | 0.11 | 4.1190945 | 4.1320698 | 4.1137643 | 0 |
| 1735084620 | 4.1190945 | -0 | -0.03 | 4.1206379 | 4.1278493 | 4.0570855 | 0 |
| 1734998220 | 4.1204872 | -0 | -0.06 | 4.1234479 | 4.1319521 | 4.1113666 | 0 |
| 1734911820 | 4.1230861 | -0 | -0.08 | 4.1264782 | 4.135567 | 4.1166264 | 0 |
| 1734825420 | 4.1264782 | -0 | -0.03 | 4.1275723 | 4.1275723 | 4.1264782 | 0 |
| 1734739020 | 4.1275723 | 0.02 | 0.53 | 4.1049933 | 4.1386136 | 4.1023724 | 0 |
| 1734652620 | 4.1056476 | 0.01 | 0.33 | 4.0946089 | 4.1310944 | 4.1041159 | 0 |
| 1734566220 | 4.0919875 | -0.1 | -2.45 | 4.1945447 | 4.1864584 | 4.0906781 | 0 |
| 1734479820 | 4.1945874 | -0.02 | -0.55 | 4.2188581 | 4.2036198 | 4.1891663 | 0 |
| 1734393420 | 4.2177578 | 0.02 | 0.46 | 4.1991873 | 4.2180093 | 4.1962605 | 0 |
| 1734307020 | 4.1984241 | 0.01 | 0.15 | 4.1921242 | 4.2015515 | 4.1886959 | 0 |
| 1734220620 | 4.1921242 | 0 | 0.00 | 4.1921242 | 4.1921242 | 4.1921242 | 0 |
| 1734134220 | 4.1921242 | -0 | -0.04 | 4.193655 | 4.2027415 | 4.1868682 | 0 |
| 1734047820 | 4.1937334 | -0.01 | -0.30 | 4.2071204 | 4.2237273 | 4.188315 | 0 |
| 1733961420 | 4.2065497 | 0 | 0.01 | 4.2054638 | 4.2127302 | 4.1864897 | 0 |
| 1733875020 | 4.2060496 | -0.05 | -1.10 | 4.2522871 | 4.2293119 | 4.2000909 | 0 |
| 1733788620 | 4.2526494 | 0.01 | 0.33 | 4.2423339 | 4.2749907 | 4.2258361 | 0 |
| 1733702220 | 4.2385837 | 0 | 0.00 | 4.2385837 | 4.2385837 | 4.2385837 | 0 |
| 1733615820 | 4.2385837 | 0 | 0.00 | 4.2385837 | 4.2385837 | 4.2385837 | 0 |
| 1733529420 | 4.2385837 | -0.03 | -0.75 | 4.2709822 | 4.2648389 | 4.2328941 | 0 |
| 1733443020 | 4.2704797 | 0.02 | 0.38 | 4.2524543 | 4.2755306 | 4.2530887 | 0 |
| 1733356620 | 4.2544966 | -0.03 | -0.71 | 4.2838828 | 4.2630704 | 4.2389314 | 0 |
| 1733270220 | 4.2851008 | 0.01 | 0.15 | 4.2788803 | 4.2999864 | 4.2751016 | 0 |
| 1733183820 | 4.278746 | 0 | 0.05 | 4.2766281 | 4.2988643 | 4.2636044 | 0 |
| 1733097420 | 4.2765523 | 0.05 | 1.28 | 4.222588 | 4.2936241 | 4.2726391 | 0 |
| 1733011020 | 4.222588 | -0.07 | -1.54 | 4.222588 | 4.2903444 | 4.222588 | 0 |
| 1732924620 | 4.2887346 | 0.02 | 0.42 | 4.2710581 | 4.2937807 | 4.2743788 | 0 |
| 1732838220 | 4.2707983 | -0 | -0.02 | 4.2715019 | 4.274923 | 4.2609606 | 0 |
| 1732751820 | 4.2717788 | 0.04 | 0.93 | 4.2338589 | 4.2811737 | 4.2476387 | 0 |
| 1732665420 | 4.2325492 | 0.02 | 0.51 | 4.2045979 | 4.2462125 | 4.2145231 | 0 |
| 1732579020 | 4.2109564 | -0.01 | -0.34 | 4.2456037 | 4.252435 | 4.1992326 | 0 |
| 1732492620 | 4.2252032 | 0 | 0.00 | 4.2252032 | 4.2252032 | 4.2252032 | 0 |
| 1732406220 | 4.2252032 | 0 | 0.00 | 4.2252032 | 4.2252032 | 4.2252032 | 0 |
| 1732319820 | 4.2252032 | -0.01 | -0.28 | 4.2368305 | 4.2419646 | 4.2149902 | 0 |
| 1732233420 | 4.2372613 | -0.02 | -0.55 | 4.2603111 | 4.2582634 | 4.2341151 | 0 |
| 1732147020 | 4.2607833 | -0.02 | -0.54 | 4.2850758 | 4.2797913 | 4.2495293 | 0 |
| 1732060620 | 4.283977 | 0.02 | 0.47 | 4.262774 | 4.2849025 | 4.2562767 | 0 |
| 1731974220 | 4.2638036 | 0.02 | 0.54 | 4.2401697 | 4.2682063 | 4.2282909 | 0 |
| 1731887820 | 4.2409654 | 0.06 | 1.43 | 4.1812955 | 4.2469555 | 4.1812955 | 0 |
| 1731801420 | 4.1812955 | -0.06 | -1.48 | 4.1812955 | 4.2400523 | 4.1812955 | 0 |
| 1731715020 | 4.2442878 | 0.02 | 0.38 | 4.2288885 | 4.2491063 | 4.2293139 | 0 |
| 1731628620 | 4.2282456 | -0.02 | -0.49 | 4.250222 | 4.2543053 | 4.2228127 | 0 |
| 1731542220 | 4.2492133 | -0.03 | -0.79 | 4.2831804 | 4.2862962 | 4.2454942 | 0 |
| 1731455820 | 4.2829775 | -0.02 | -0.50 | 4.3042794 | 4.3129612 | 4.2745569 | 0 |
| 1731369420 | 4.3045159 | 0.02 | 0.50 | 4.2829316 | 4.3057517 | 4.282974 | 0 |
| 1731283020 | 4.2831465 | -0 | -0.03 | 4.282751 | 4.2944121 | 4.2728882 | 0 |
| 1731196620 | 4.2843374 | 0 | 0.00 | 4.2843374 | 4.2843374 | 4.2843374 | 0 |
| 1731110220 | 4.2843374 | -0.02 | -0.39 | 4.3010428 | 4.3050347 | 4.2703125 | 0 |
| 1731023820 | 4.3013277 | 0.04 | 0.90 | 4.2620604 | 4.3307852 | 4.2867189 | 0 |
| 1730937420 | 4.2627945 | -0.01 | -0.31 | 4.2729227 | 4.2794363 | 4.2391127 | 0 |
| 1730851020 | 4.2759121 | 0.04 | 0.83 | 4.2384473 | 4.2759121 | 4.2479696 | 0 |
| 1730764620 | 4.240822 | -0.02 | -0.56 | 4.2648855 | 4.2605576 | 4.2387024 | 0 |
| 1730678220 | 4.2648855 | 0.02 | 0.41 | 4.2476212 | 4.2752513 | 4.2476212 | 0 |
| 1730591820 | 4.2476212 | -0 | -0.01 | 4.2479772 | 4.2479772 | 4.2476212 | 0 |
| 1730505420 | 4.2479772 | -0 | -0.08 | 4.2507231 | 4.269204 | 4.2442737 | 0 |
| 1730419020 | 4.251274 | 0 | 0.06 | 4.2494438 | 4.2596242 | 4.2278914 | 0 |
| 1730332620 | 4.2488856 | -0.01 | -0.21 | 4.2580722 | 4.2755156 | 4.2470328 | 0 |
| 1730246220 | 4.2577925 | -0.01 | -0.22 | 4.2685172 | 4.2707797 | 4.2473318 | 0 |
| 1730159820 | 4.2670844 | 0.01 | 0.22 | 4.2573887 | 4.2739035 | 4.2503642 | 0 |
| 1730073420 | 4.2575923 | 0 | 0.04 | 4.2559246 | 4.2697022 | 4.2544297 | 0 |
| 1729986960 | 4.2559246 | 0 | 0.00 | 4.2559246 | 4.2559246 | 4.2559246 | 0 |
| 1729900620 | 4.2559246 | -0.02 | -0.49 | 4.2762757 | 4.2836183 | 4.2540843 | 0 |
| 1729814220 | 4.276841 | -0 | -0.07 | 4.2793789 | 4.2918272 | 4.2731655 | 0 |
| 1729727820 | 4.279713 | -0.03 | -0.61 | 4.3042923 | 4.3083013 | 4.2697638 | 0 |
| 1729641420 | 4.3058536 | 0.02 | 0.43 | 4.2875296 | 4.3166256 | 4.3028003 | 0 |
| 1729555020 | 4.2874092 | -0.03 | -0.63 | 4.3156557 | 4.3201571 | 4.2836461 | 0 |
| 1729468620 | 4.3146594 | 0 | 0.06 | 4.3118571 | 4.3161803 | 4.3079479 | 0 |
| 1729382220 | 4.3118571 | 0 | 0.07 | 4.308661 | 4.3118571 | 4.308661 | 0 |
| 1729295820 | 4.308661 | -0.01 | -0.19 | 4.3172617 | 4.3197586 | 4.3061573 | 0 |
| 1729209420 | 4.3169739 | 0 | 0.09 | 4.3132538 | 4.3257263 | 4.3091113 | 0 |
| 1729123020 | 4.3130365 | 0 | 0.03 | 4.3085917 | 4.3243374 | 4.3082642 | 0 |
| 1729036620 | 4.3116804 | -0 | -0.10 | 4.3167561 | 4.3437488 | 4.3104323 | 0 |
| 1728950220 | 4.316099 | 0.01 | 0.30 | 4.3036201 | 4.3218574 | 4.3021483 | 0 |
| 1728863820 | 4.303358 | -0.01 | -0.31 | 4.3167405 | 4.3184479 | 4.2993785 | 0 |
| 1728777420 | 4.3167405 | 0 | 0.00 | 4.3167405 | 4.3167405 | 4.3167405 | 0 |
| 1728691020 | 4.3167405 | 0 | 0.03 | 4.3167436 | 4.3249417 | 4.2977353 | 0 |
| 1728604620 | 4.3156124 | 0.02 | 0.40 | 4.2987046 | 4.3172236 | 4.2946031 | 0 |
| 1728518220 | 4.2984924 | -0.03 | -0.67 | 4.3271407 | 4.3150737 | 4.2797941 | 0 |
| 1728431820 | 4.3274326 | 0.03 | 0.60 | 4.3026088 | 4.3365883 | 4.3101525 | 0 |
| 1728345420 | 4.3018264 | -0.02 | -0.50 | 4.3220158 | 4.3298282 | 4.2917539 | 0 |
| 1728259020 | 4.3235068 | -0 | -0.00 | 4.3237154 | 4.3328713 | 4.319724 | 0 |
| 1728172620 | 4.3237154 | 0 | 0.00 | 4.3237154 | 4.3237154 | 4.3237154 | 0 |
| 1728086220 | 4.3237154 | -0.06 | -1.31 | 4.3803774 | 4.3803943 | 4.3133525 | 0 |
| 1727999820 | 4.3810855 | -0.03 | -0.58 | 4.4046382 | 4.4005895 | 4.3757122 | 0 |
| 1727913420 | 4.4066788 | -0.01 | -0.24 | 4.4173539 | 4.4314098 | 4.4031269 | 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
