Hot Features
プレミアム
New Zealand Dollar vs Chinese Yuan Renminbi (NZDCNY)
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 | 0.0025191 | 0.0592698451987 | 4.250222 | 4.2849025 | 4.1812955 | 0 | 0 | FX |
| 4 | -0.0266378 | -0.622468835372 | 4.2793789 | 4.3307853 | 4.1812955 | 0 | 0 | FX |
| 12 | -0.1991801 | -4.47402573073 | 4.4519212 | 4.4785071 | 4.1812955 | 0 | 0 | FX |
| 26 | -0.0857139 | -1.97567797753 | 4.338455 | 4.5093048 | 4.1720003 | 0 | 0 | FX |
| 52 | -0.0477823 | -1.11108103725 | 4.3005234 | 4.5093048 | 4.1711818 | 0 | 0 | FX |
| 156 | -0.2202737 | -4.92450192653 | 4.4730148 | 4.5784612 | 3.9688978 | 0 | 0 | FX |
| 260 | -0.2569975 | -5.69872275967 | 4.5097386 | 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 |
|---|---|---|---|---|---|---|---|
| 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 | 4.2947594 | 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 |
| 1727827020 | 4.4174299 | -0.04 | -0.80 | 4.4523108 | 4.4527294 | 4.4048745 | 0 |
| 1727740620 | 4.4530097 | 0 | 0.03 | 4.4529054 | 4.4742471 | 4.4481135 | 0 |
| 1727654220 | 4.4518599 | 0.01 | 0.13 | 4.4461179 | 4.4555647 | 4.4403323 | 0 |
| 1727567760 | 4.4461179 | 0 | 0.00 | 4.4461179 | 4.4461179 | 4.4461179 | 0 |
| 1727481360 | 4.4461179 | 0.01 | 0.18 | 4.4374321 | 4.4637996 | 4.4163702 | 0 |
| 1727395020 | 4.4380782 | 0.04 | 0.84 | 4.399442 | 4.4408972 | 4.3955486 | 0 |
| 1727308620 | 4.4012038 | -0.06 | -1.45 | 4.4666719 | 4.4467255 | 4.4007771 | 0 |
| 1727222220 | 4.4659694 | 0.05 | 1.04 | 4.419565 | 4.4664075 | 4.4053045 | 0 |
| 1727135820 | 4.4199805 | 0.02 | 0.52 | 4.3969123 | 4.433516 | 4.3939856 | 0 |
| 1727049420 | 4.3969672 | -0 | -0.05 | 4.3993271 | 4.4010897 | 4.3914621 | 0 |
| 1726963020 | 4.3993271 | 0 | 0.00 | 4.3993271 | 4.3993271 | 4.3993271 | 0 |
| 1726876620 | 4.3993271 | -0.01 | -0.20 | 4.4077753 | 4.4100545 | 4.3804011 | 0 |
| 1726790220 | 4.4079402 | 0.01 | 0.25 | 4.3978153 | 4.4277234 | 4.392915 | 0 |
| 1726703820 | 4.396887 | 0 | 0.08 | 4.3921301 | 4.4386087 | 4.3836871 | 0 |
| 1726617420 | 4.3931713 | -0 | -0.04 | 4.3950222 | 4.4053049 | 4.3817465 | 0 |
| 1726531020 | 4.3948861 | 0.02 | 0.50 | 4.3723091 | 4.4002431 | 4.3780372 | 0 |
| 1726444620 | 4.3728751 | 0.01 | 0.21 | 4.3678219 | 4.3822203 | 4.3657633 | 0 |
| 1726358220 | 4.3639201 | 0 | 0.00 | 4.3639201 | 4.3639201 | 4.3639201 | 0 |
| 1726271820 | 4.3639201 | -0.04 | -0.89 | 4.4036044 | 4.3960442 | 4.3610827 | 0 |
| 1726185420 | 4.4032501 | 0.04 | 0.84 | 4.3668989 | 4.4051434 | 4.3645336 | 0 |
| 1726099020 | 4.3664626 | -0.01 | -0.29 | 4.3803566 | 4.3798465 | 4.3474543 | 0 |
| 1726012620 | 4.3792552 | 0.01 | 0.22 | 4.3694093 | 4.3888965 | 4.3722453 | 0 |
| 1725926220 | 4.369463 | -0.01 | -0.12 | 4.3735289 | 4.3884787 | 4.3588039 | 0 |
| 1725839820 | 4.3746625 | -0 | -0.05 | 4.3770405 | 4.382343 | 4.3685224 | 0 |
| 1725753420 | 4.3770405 | -0 | -0.01 | 4.3773947 | 4.3773947 | 4.3770405 | 0 |
| 1725667020 | 4.3773947 | -0.04 | -0.83 | 4.4137909 | 4.4288805 | 4.3639631 | 0 |
| 1725580620 | 4.4140107 | 0.01 | 0.31 | 4.3993555 | 4.4155771 | 4.3987543 | 0 |
| 1725494220 | 4.4002264 | -0.01 | -0.13 | 4.4054847 | 4.4234845 | 4.3919212 | 0 |
| 1725407820 | 4.4059753 | -0.03 | -0.63 | 4.4343654 | 4.4219424 | 4.3872837 | 0 |
| 1725321420 | 4.4338129 | 0 | 0.06 | 4.4300309 | 4.4547263 | 4.4249791 | 0 |
| 1725235020 | 4.4310585 | 0 | 0.00 | 4.4310585 | 4.4310585 | 4.4310585 | 0 |
| 1725148620 | 4.4310585 | 0 | 0.00 | 4.4310585 | 4.4310585 | 4.4310585 | 0 |
| 1725062220 | 4.4310585 | -0.01 | -0.30 | 4.4444235 | 4.4446994 | 4.4179714 | 0 |
| 1724975820 | 4.4443678 | -0.01 | -0.16 | 4.4519212 | 4.4785071 | 4.4340713 | 0 |
| 1724889420 | 4.4512815 | 0 | 0.08 | 4.447198 | 4.4573318 | 4.4387062 | 0 |
| 1724803020 | 4.4478922 | 0.03 | 0.68 | 4.417487 | 4.4564183 | 4.4268361 | 0 |
| 1724716620 | 4.4180686 | -0.02 | -0.35 | 4.434638 | 4.4297539 | 4.4136781 | 0 |
| 1724630220 | 4.4337826 | -0.01 | -0.18 | 4.4416082 | 4.4416082 | 4.4273566 | 0 |
| 1724543820 | 4.4416082 | 0 | 0.00 | 4.4416082 | 4.4416082 | 4.4416082 | 0 |
| 1724457420 | 4.4416082 | 0.05 | 1.19 | 4.3888416 | 4.4423031 | 4.388377 | 0 |
| 1724371020 | 4.389303 | -0.01 | -0.13 | 4.3956232 | 4.4038411 | 4.3648794 | 0 |
| 1724284620 | 4.3948379 | 0 | 0.08 | 4.3923714 | 4.4074047 | 4.3756075 | 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
