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 | -0.069665 | -1.78499909463 | 3.9028031 | 3.9185776 | 3.8238242 | 0 | 0 | FX |
| 4 | -0.1605641 | -4.0204324699 | 3.9937022 | 4.0637577 | 3.8238242 | 0 | 0 | FX |
| 12 | -0.1161623 | -2.94133867355 | 3.9493004 | 4.0909975 | 3.8238242 | 0 | 0 | FX |
| 26 | -0.2722076 | -6.63056463187 | 4.1053457 | 4.768464 | 3.8238242 | 0 | 0 | FX |
| 52 | -0.4776933 | -11.0812336572 | 4.3108314 | 4.768464 | 3.8238242 | 0 | 0 | FX |
| 156 | -0.5680864 | -12.9074624573 | 4.4012245 | 4.768464 | 2.2337991 | 0 | 0 | FX |
| 260 | -0.7407987 | -16.1960851755 | 4.5739368 | 4.768464 | 2.2337991 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782345420 | 3.8322865 | -0.01 | -0.35 | 3.846644 | 3.8440092 | 3.8238242 | 0 |
| 1782259020 | 3.8459033 | -0.02 | -0.58 | 3.8677117 | 3.8639837 | 3.8367289 | 0 |
| 1782172620 | 3.8683743 | -0.01 | -0.30 | 3.8821188 | 3.8824527 | 3.8673042 | 0 |
| 1782086220 | 3.8801654 | -0 | -0.07 | 3.8827033 | 3.8845651 | 3.8786712 | 0 |
| 1781999820 | 3.8830414 | 0 | 0.00 | 3.8830414 | 3.8830414 | 3.8830414 | 0 |
| 1781913420 | 3.8830414 | -0.01 | -0.33 | 3.895899 | 3.8915764 | 3.8745034 | 0 |
| 1781827020 | 3.8959663 | -0.01 | -0.14 | 3.9028031 | 3.9185776 | 3.884898 | 0 |
| 1781740620 | 3.9012781 | -0.04 | -0.98 | 3.9392164 | 3.9382751 | 3.8878708 | 0 |
| 1781654220 | 3.9399987 | 0 | 0.02 | 3.9384521 | 3.9502115 | 3.9186482 | 0 |
| 1781567820 | 3.9392782 | -0.03 | -0.66 | 3.9650891 | 3.9701687 | 3.9345384 | 0 |
| 1781481420 | 3.9655535 | 0.02 | 0.43 | 3.9484606 | 3.9710535 | 3.9454173 | 0 |
| 1781395020 | 3.9484606 | 0 | 0.00 | 3.9484606 | 3.9484606 | 3.9481223 | 0 |
| 1781308620 | 3.9484606 | -0 | -0.08 | 3.9519496 | 3.9566801 | 3.9381919 | 0 |
| 1781222220 | 3.9515348 | 0.03 | 0.72 | 3.9254467 | 3.9600394 | 3.9075098 | 0 |
| 1781135820 | 3.9234229 | -0.01 | -0.25 | 3.9337801 | 3.9499775 | 3.9187465 | 0 |
| 1781049420 | 3.9332547 | 0.01 | 0.17 | 3.9250625 | 3.9664497 | 3.9317477 | 0 |
| 1780963020 | 3.9264179 | 0.01 | 0.13 | 3.9203091 | 3.9484619 | 3.9205136 | 0 |
| 1780876620 | 3.9213316 | 0 | 0.04 | 3.9196785 | 3.9220278 | 3.9120579 | 0 |
| 1780790220 | 3.9196785 | 0 | 0.00 | 3.9196785 | 3.9196785 | 3.9196785 | 0 |
| 1780703820 | 3.9196785 | -0.06 | -1.41 | 3.9752057 | 3.9858954 | 3.9175397 | 0 |
| 1780617420 | 3.9756723 | 0 | 0.06 | 3.9732998 | 3.985065 | 3.9686178 | 0 |
| 1780531020 | 3.9733698 | -0.03 | -0.78 | 4.0041388 | 4.0047482 | 3.9636995 | 0 |
| 1780444620 | 4.0044943 | -0.01 | -0.26 | 4.0149375 | 4.021644 | 4.0035343 | 0 |
| 1780358220 | 4.0150804 | -0.03 | -0.79 | 4.0460372 | 4.0417835 | 3.9999586 | 0 |
| 1780271820 | 4.046981 | -0 | -0.01 | 4.0472915 | 4.052871 | 4.0397687 | 0 |
| 1780185420 | 4.0472915 | -0 | -0.06 | 4.0496594 | 4.0496594 | 4.0472915 | 0 |
| 1780099020 | 4.0496594 | 0.02 | 0.48 | 4.0300481 | 4.0637577 | 4.0343167 | 0 |
| 1780012620 | 4.03012 | 0.04 | 0.89 | 3.9937022 | 4.0312702 | 3.9760873 | 0 |
| 1779926220 | 3.9946671 | 0.03 | 0.77 | 3.9648413 | 4.0105901 | 3.9809239 | 0 |
| 1779839820 | 3.9640959 | -0.02 | -0.48 | 3.9825861 | 3.9790994 | 3.9590819 | 0 |
| 1779753420 | 3.9834033 | -0.01 | -0.18 | 3.9901871 | 3.9944093 | 3.9829129 | 0 |
| 1779667020 | 3.9905152 | 0.01 | 0.37 | 3.9756071 | 3.9952079 | 3.9756071 | 0 |
| 1779580620 | 3.9756071 | 0 | 0.00 | 3.9756071 | 3.9861393 | 3.9756071 | 0 |
| 1779494220 | 3.9756071 | -0.02 | -0.56 | 3.9981135 | 3.998231 | 3.9728892 | 0 |
| 1779407820 | 3.9981135 | 0.01 | 0.18 | 3.989793 | 4.0052455 | 3.9768574 | 0 |
| 1779321420 | 3.9909636 | 0.02 | 0.38 | 3.9737841 | 4.0041445 | 3.9706584 | 0 |
| 1779235020 | 3.9758937 | -0.02 | -0.46 | 3.9953878 | 3.9847705 | 3.956417 | 0 |
| 1779148620 | 3.9943787 | 0.02 | 0.59 | 3.9719683 | 4.0050814 | 3.9725939 | 0 |
| 1779062220 | 3.9710187 | -0.01 | -0.37 | 3.9861742 | 3.9861742 | 3.9708103 | 0 |
| 1778975820 | 3.9858334 | 0 | 0.00 | 3.9858334 | 3.9858334 | 3.9858334 | 0 |
| 1778889420 | 3.9858334 | -0.02 | -0.49 | 4.0061227 | 3.9925152 | 3.960437 | 0 |
| 1778803020 | 4.0053077 | -0.02 | -0.55 | 4.0281575 | 4.0350746 | 4.0051058 | 0 |
| 1778716620 | 4.0272705 | -0.02 | -0.37 | 4.0426279 | 4.0388297 | 4.0210758 | 0 |
| 1778630220 | 4.042291 | -0.01 | -0.26 | 4.0520958 | 4.0486191 | 4.0317573 | 0 |
| 1778543820 | 4.0526274 | 0.01 | 0.16 | 4.0458739 | 4.0591314 | 4.0393376 | 0 |
| 1778457420 | 4.0462831 | -0.01 | -0.29 | 4.0580064 | 4.0580064 | 4.0367496 | 0 |
| 1778370960 | 4.0580064 | 0 | 0.00 | 4.0580064 | 4.0580064 | 4.0413449 | 0 |
| 1778284620 | 4.0580064 | 0.02 | 0.48 | 4.0402069 | 4.0616252 | 4.0421797 | 0 |
| 1778198220 | 4.0387674 | -0.02 | -0.39 | 4.0567543 | 4.0752862 | 4.0359158 | 0 |
| 1778111820 | 4.0545568 | 0.02 | 0.57 | 4.0313817 | 4.0909975 | 4.0498227 | 0 |
| 1778025420 | 4.0313817 | 0.02 | 0.52 | 4.0104926 | 4.0384132 | 4.000779 | 0 |
| 1777939020 | 4.0104926 | -0.02 | -0.55 | 4.031094 | 4.0460586 | 4.0020103 | 0 |
| 1777852620 | 4.0325938 | 0.01 | 0.15 | 4.029691 | 4.0401882 | 4.0255075 | 0 |
| 1777766220 | 4.0266179 | 0 | 0.00 | 4.0266179 | 4.0266179 | 4.0266179 | 0 |
| 1777679820 | 4.0266179 | -0.01 | -0.16 | 4.0326776 | 4.0450406 | 4.0198338 | 0 |
| 1777593420 | 4.0330825 | 0.04 | 0.99 | 3.9957519 | 4.0358 | 3.9812588 | 0 |
| 1777507020 | 3.9933718 | -0.03 | -0.77 | 4.0268023 | 4.0125997 | 3.9772991 | 0 |
| 1777420620 | 4.0244322 | -0.01 | -0.20 | 4.0340846 | 4.028831 | 4.0028452 | 0 |
| 1777334220 | 4.0326541 | 0.02 | 0.51 | 4.0130789 | 4.0495329 | 4.0197095 | 0 |
| 1777247820 | 4.0122234 | -0.01 | -0.17 | 4.0064128 | 4.0172529 | 4.0021721 | 0 |
| 1777161420 | 4.0190597 | 0 | 0.00 | 4.0190597 | 4.0190597 | 4.0190597 | 0 |
| 1777075020 | 4.0190597 | 0.02 | 0.60 | 3.9961949 | 4.0219661 | 3.9888861 | 0 |
| 1776988620 | 3.9951658 | -0.03 | -0.87 | 4.0297234 | 4.021626 | 3.9876046 | 0 |
| 1776902220 | 4.0300433 | 0.01 | 0.18 | 4.0233023 | 4.0400172 | 4.0239906 | 0 |
| 1776815820 | 4.0229701 | -0 | -0.09 | 4.0268684 | 4.0355924 | 4.005984 | 0 |
| 1776729420 | 4.0263927 | 0.02 | 0.42 | 3.9981058 | 4.033074 | 3.9975666 | 0 |
| 1776642960 | 4.0095177 | 0 | 0.00 | 4.0095177 | 4.0095177 | 4.0095177 | 0 |
| 1776556560 | 4.0095177 | 0 | 0.00 | 4.0095177 | 4.0095177 | 3.9859968 | 0 |
| 1776470220 | 4.0095177 | -0.01 | -0.13 | 4.0323319 | 4.0443892 | 4.0094858 | 0 |
| 1776383820 | 4.0147891 | -0.02 | -0.39 | 4.0323319 | 4.0367844 | 4.0126646 | 0 |
| 1776297420 | 4.0304965 | 0.01 | 0.18 | 4.0233453 | 4.0358883 | 4.0171997 | 0 |
| 1776211020 | 4.0231316 | 0.01 | 0.32 | 4.01051 | 4.0432238 | 4.0068868 | 0 |
| 1776124620 | 4.0102275 | 0.05 | 1.24 | 3.9627404 | 4.0121759 | 3.9716147 | 0 |
| 1776038220 | 3.9612346 | -0.02 | -0.57 | 3.9841369 | 3.9954034 | 3.954398 | 0 |
| 1775951820 | 3.9841369 | 0 | 0.00 | 3.9841369 | 3.9841369 | 3.9841369 | 0 |
| 1775865420 | 3.9841369 | -0.01 | -0.31 | 3.9970805 | 4.0096428 | 3.9841369 | 0 |
| 1775779020 | 3.996379 | 0.02 | 0.46 | 3.9778802 | 4.0151001 | 3.9831091 | 0 |
| 1775692620 | 3.9779497 | -0.01 | -0.15 | 3.9835022 | 4.0169643 | 3.9688654 | 0 |
| 1775606220 | 3.9840577 | 0.05 | 1.32 | 3.9321952 | 3.989876 | 3.9097118 | 0 |
| 1775519820 | 3.9321952 | 0.02 | 0.47 | 3.9132313 | 3.9425627 | 3.9220507 | 0 |
| 1775433420 | 3.9137876 | -0.02 | -0.44 | 3.9310247 | 3.9348195 | 3.9106528 | 0 |
| 1775347020 | 3.9310247 | 0.01 | 0.34 | 3.9176032 | 3.9310247 | 3.9176032 | 0 |
| 1775260620 | 3.9176032 | -0.02 | -0.48 | 3.936463 | 3.9337421 | 3.9114188 | 0 |
| 1775174220 | 3.9364964 | -0.01 | -0.36 | 3.9493004 | 3.9445236 | 3.9173435 | 0 |
| 1775087820 | 3.9506172 | -0.02 | -0.42 | 3.9659471 | 3.9781927 | 3.9471794 | 0 |
| 1775001420 | 3.9673848 | 0.02 | 0.43 | 3.9510509 | 3.9673848 | 3.9311799 | 0 |
| 1774915020 | 3.9503057 | -0.02 | -0.52 | 3.9578382 | 3.973732 | 3.9395882 | 0 |
| 1774828620 | 3.9708567 | 0 | 0.00 | 3.9708567 | 3.9708567 | 3.9708567 | 0 |
| 1774742220 | 3.9708567 | 0 | 0.00 | 3.9708567 | 3.9708567 | 3.9708567 | 0 |
| 1774655820 | 3.9708567 | -0.01 | -0.25 | 3.9822019 | 3.9933381 | 3.9662642 | 0 |
| 1774569420 | 3.9809633 | -0.03 | -0.65 | 4.0071183 | 4.007956 | 3.9740826 | 0 |
| 1774483020 | 4.0068391 | -0.02 | -0.42 | 4.0223975 | 4.0200046 | 4.0021483 | 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。
