Hot Features
プレミアム
Singapore Dollar vs Offshore Renminbi (SGDCNH)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.0216769 | 0.402176643394 | 5.3898953 | 5.4185657 | 5.3778488 | 0 | 0 | FX |
| 4 | 0.0300939 | 0.559212512294 | 5.3814783 | 5.4343453 | 5.362496 | 0 | 0 | FX |
| 12 | -0.0296772 | -0.545411500528 | 5.4412494 | 5.488141 | 5.362496 | 0 | 0 | FX |
| 26 | 0.0377222 | 0.701958558575 | 5.37385 | 5.488141 | 5.3541673 | 0 | 0 | FX |
| 52 | 0.0543222 | 1.01399412012 | 5.35725 | 9.38005 | 4.67735 | 0 | 0 | FX |
| 156 | 0.7438222 | 15.9353478657 | 4.66775 | 51.938 | 2.70515 | 0 | 0 | FX |
| 260 | 0.2705722 | 5.26302664851 | 5.141 | 51.938 | 2.70515 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732924620 | 5.4114079 | 0.01 | 0.17 | 5.4023481 | 5.4185657 | 5.3998865 | 0 |
| 1732838220 | 5.4021521 | -0 | -0.04 | 5.4043618 | 5.4047724 | 5.3957357 | 0 |
| 1732751820 | 5.4040918 | 0.01 | 0.23 | 5.3928848 | 5.4103635 | 5.3920478 | 0 |
| 1732665420 | 5.3914304 | 0.01 | 0.13 | 5.3844421 | 5.3979544 | 5.382394 | 0 |
| 1732579020 | 5.384655 | -0.01 | -0.10 | 5.3923018 | 5.393786 | 5.3778488 | 0 |
| 1732492620 | 5.3898953 | 0 | 0.00 | 5.3898953 | 5.3898953 | 5.3898953 | 0 |
| 1732406220 | 5.3898953 | 0 | 0.00 | 5.3898953 | 5.3898953 | 5.3898953 | 0 |
| 1732319820 | 5.3898953 | 0 | 0.03 | 5.3877105 | 5.3959402 | 5.3779471 | 0 |
| 1732233420 | 5.3881171 | -0.01 | -0.21 | 5.4002979 | 5.4001028 | 5.386553 | 0 |
| 1732147020 | 5.3994272 | -0.01 | -0.22 | 5.41176 | 5.4109413 | 5.392072 | 0 |
| 1732060620 | 5.4110781 | 0.01 | 0.20 | 5.3997953 | 5.4113577 | 5.401084 | 0 |
| 1731974220 | 5.4001643 | 0.01 | 0.12 | 5.3936563 | 5.4038322 | 5.3885454 | 0 |
| 1731887820 | 5.3935813 | 0.01 | 0.17 | 5.3846275 | 5.3948716 | 5.3846275 | 0 |
| 1731801420 | 5.3846275 | 0 | 0.00 | 5.3846275 | 5.3870831 | 5.3846275 | 0 |
| 1731715020 | 5.3846275 | -0 | -0.03 | 5.3872783 | 5.3988015 | 5.3836479 | 0 |
| 1731628620 | 5.3862224 | -0.01 | -0.13 | 5.3944222 | 5.3960543 | 5.3846707 | 0 |
| 1731542220 | 5.3931079 | -0.02 | -0.31 | 5.409698 | 5.4067496 | 5.3906297 | 0 |
| 1731455820 | 5.4101178 | -0.01 | -0.17 | 5.4197586 | 5.4287592 | 5.4078486 | 0 |
| 1731369420 | 5.4193414 | -0 | -0.04 | 5.4206074 | 5.4238288 | 5.4111177 | 0 |
| 1731283020 | 5.4214684 | -0.01 | -0.19 | 5.4319989 | 5.433041 | 5.4203244 | 0 |
| 1731196620 | 5.4318858 | 0 | 0.00 | 5.4318858 | 5.4318858 | 5.4318858 | 0 |
| 1731110220 | 5.4318858 | 0.01 | 0.25 | 5.4186968 | 5.4343453 | 5.4105321 | 0 |
| 1731023820 | 5.4183712 | 0.02 | 0.33 | 5.4007455 | 5.4212169 | 5.4032745 | 0 |
| 1730937420 | 5.4005235 | 0 | 0.03 | 5.3993202 | 5.4096703 | 5.37715 | 0 |
| 1730851020 | 5.3990604 | 0.01 | 0.19 | 5.3878196 | 5.4067939 | 5.3853622 | 0 |
| 1730764620 | 5.3886581 | 0.01 | 0.17 | 5.3785 | 5.3972566 | 5.3844156 | 0 |
| 1730678220 | 5.3794843 | -0 | -0.05 | 5.3821341 | 5.3825319 | 5.362496 | 0 |
| 1730591820 | 5.3821341 | 0 | 0.01 | 5.3814783 | 5.3821341 | 5.3814783 | 0 |
| 1730505420 | 5.3814783 | -0.01 | -0.27 | 5.39555 | 5.39285 | 5.3744749 | 0 |
| 1730419020 | 5.3958611 | 0.01 | 0.12 | 5.389405 | 5.4060499 | 5.3855571 | 0 |
| 1730332620 | 5.3896105 | -0.01 | -0.10 | 5.3949014 | 5.3954449 | 5.3869094 | 0 |
| 1730246220 | 5.3948383 | -0.01 | -0.12 | 5.401708 | 5.4085337 | 5.3906019 | 0 |
| 1730159820 | 5.4014448 | 0 | 0.03 | 5.3999146 | 5.4067052 | 5.3927631 | 0 |
| 1730073420 | 5.3998866 | -0 | -0.02 | 5.4010909 | 5.4094176 | 5.3982898 | 0 |
| 1729986960 | 5.4010909 | 0 | 0.00 | 5.4010909 | 5.4010909 | 5.4010909 | 0 |
| 1729900620 | 5.4010909 | -0 | -0.02 | 5.4027353 | 5.4137138 | 5.3951047 | 0 |
| 1729814220 | 5.4021933 | 0.01 | 0.17 | 5.3938304 | 5.4055859 | 5.3906881 | 0 |
| 1729727820 | 5.3927968 | -0.03 | -0.54 | 5.4211303 | 5.4193556 | 5.3909641 | 0 |
| 1729641420 | 5.4219959 | 0 | 0.01 | 5.4209987 | 5.4263377 | 5.4190626 | 0 |
| 1729555020 | 5.421359 | -0.01 | -0.19 | 5.4317388 | 5.4318194 | 5.4188765 | 0 |
| 1729468620 | 5.4317336 | -0 | -0.04 | 5.433708 | 5.4357778 | 5.4289752 | 0 |
| 1729382220 | 5.433708 | 0 | 0.01 | 5.4331127 | 5.433708 | 5.4331127 | 0 |
| 1729295820 | 5.4331127 | 0 | 0.03 | 5.4310115 | 5.433773 | 5.4206436 | 0 |
| 1729209420 | 5.4312506 | -0 | -0.01 | 5.4312783 | 5.4426835 | 5.4283111 | 0 |
| 1729123020 | 5.4319388 | -0.02 | -0.34 | 5.4499702 | 5.4494913 | 5.4302459 | 0 |
| 1729036620 | 5.4504709 | 0.03 | 0.51 | 5.4229427 | 5.454855 | 5.4351324 | 0 |
| 1728950220 | 5.4228239 | -0 | -0.02 | 5.4266067 | 5.4274535 | 5.4188455 | 0 |
| 1728863820 | 5.4240294 | 0.01 | 0.13 | 5.4171872 | 5.4255854 | 5.4171872 | 0 |
| 1728777420 | 5.4171872 | 0 | 0.00 | 5.4171872 | 5.4171872 | 5.4171872 | 0 |
| 1728691020 | 5.4171872 | -0.01 | -0.14 | 5.4249313 | 5.4238245 | 5.4136162 | 0 |
| 1728604620 | 5.4245794 | 0 | 0.01 | 5.4240303 | 5.4271703 | 5.4099915 | 0 |
| 1728518220 | 5.4240594 | 0 | 0.03 | 5.4219647 | 5.4320935 | 5.4154926 | 0 |
| 1728431820 | 5.4225579 | 0 | 0.05 | 5.4196128 | 5.4263874 | 5.4110452 | 0 |
| 1728345420 | 5.4197131 | -0.02 | -0.41 | 5.4410837 | 5.4377897 | 5.4149284 | 0 |
| 1728259020 | 5.4418909 | -0 | -0.05 | 5.4445816 | 5.4469978 | 5.4382925 | 0 |
| 1728172620 | 5.4445816 | 0 | 0.00 | 5.4445816 | 5.4445816 | 5.4445816 | 0 |
| 1728086220 | 5.4445816 | 0.01 | 0.16 | 5.4357162 | 5.4599608 | 5.4310594 | 0 |
| 1727999820 | 5.4358996 | -0.01 | -0.21 | 5.446442 | 5.4427196 | 5.4300356 | 0 |
| 1727913420 | 5.4473064 | -0.01 | -0.19 | 5.4580408 | 5.4580906 | 5.4433901 | 0 |
| 1727827020 | 5.457871 | 0 | 0.06 | 5.4545452 | 5.4620046 | 5.4509856 | 0 |
| 1727740620 | 5.4547774 | 0.01 | 0.10 | 5.4495027 | 5.4677155 | 5.4503009 | 0 |
| 1727654220 | 5.4491744 | -0.01 | -0.09 | 5.4542003 | 5.4542003 | 5.44418 | 0 |
| 1727567760 | 5.4542003 | 0 | 0.00 | 5.4542003 | 5.4542003 | 5.4542003 | 0 |
| 1727481360 | 5.4542003 | 0.02 | 0.34 | 5.4360695 | 5.45935 | 5.4424319 | 0 |
| 1727395020 | 5.4357652 | -0.02 | -0.34 | 5.4541014 | 5.4531459 | 5.4266142 | 0 |
| 1727308620 | 5.4541021 | -0.01 | -0.10 | 5.4600056 | 5.4729298 | 5.4416159 | 0 |
| 1727222220 | 5.4593565 | -0.01 | -0.17 | 5.4683911 | 5.4748133 | 5.4525306 | 0 |
| 1727135820 | 5.4686522 | 0.01 | 0.21 | 5.4581624 | 5.4718007 | 5.4561079 | 0 |
| 1727049420 | 5.4572282 | 0 | 0.07 | 5.4534549 | 5.4595056 | 5.4521881 | 0 |
| 1726963020 | 5.4534549 | 0 | 0.00 | 5.4534549 | 5.4534549 | 5.4534549 | 0 |
| 1726876620 | 5.4534549 | -0.02 | -0.33 | 5.4715283 | 5.4659182 | 5.4512386 | 0 |
| 1726790220 | 5.4715535 | -0 | -0.06 | 5.4760025 | 5.4769692 | 5.4628078 | 0 |
| 1726703820 | 5.4747008 | -0.01 | -0.20 | 5.485007 | 5.4876633 | 5.4706747 | 0 |
| 1726617420 | 5.4854279 | 0.01 | 0.15 | 5.4776928 | 5.488141 | 5.4791158 | 0 |
| 1726531020 | 5.4769494 | 0 | 0.07 | 5.4727384 | 5.4817356 | 5.4723563 | 0 |
| 1726444620 | 5.4730371 | 0 | 0.08 | 5.4701132 | 5.4739892 | 5.4663388 | 0 |
| 1726358220 | 5.4685187 | 0 | 0.00 | 5.4685187 | 5.4685187 | 5.4685187 | 0 |
| 1726271820 | 5.4685187 | -0 | -0.04 | 5.4712128 | 5.4734894 | 5.4617655 | 0 |
| 1726185420 | 5.4704855 | 0.01 | 0.14 | 5.4626528 | 5.4717638 | 5.4587689 | 0 |
| 1726099020 | 5.4626634 | -0.01 | -0.14 | 5.4700532 | 5.4698418 | 5.4597152 | 0 |
| 1726012620 | 5.47016 | 0.02 | 0.32 | 5.4528698 | 5.4704518 | 5.4538301 | 0 |
| 1725926220 | 5.4526883 | 0 | 0.08 | 5.4483692 | 5.4596924 | 5.4483748 | 0 |
| 1725839820 | 5.4483789 | 0.01 | 0.13 | 5.4412494 | 5.4495886 | 5.4345996 | 0 |
| 1725753420 | 5.4412494 | 0 | 0.00 | 5.4412494 | 5.4412494 | 5.4412494 | 0 |
| 1725667020 | 5.4412494 | -0.01 | -0.24 | 5.4536775 | 5.463012 | 5.4363205 | 0 |
| 1725580620 | 5.4540786 | 0 | 0.05 | 5.4515901 | 5.4558403 | 5.4462935 | 0 |
| 1725494220 | 5.4513906 | 0 | 0.07 | 5.4467766 | 5.459901 | 5.4381401 | 0 |
| 1725407820 | 5.4473494 | 0 | 0.06 | 5.4443857 | 5.4511535 | 5.4399946 | 0 |
| 1725321420 | 5.4442131 | 0.02 | 0.35 | 5.4343622 | 5.4510111 | 5.435538 | 0 |
| 1725235020 | 5.4249874 | 0 | 0.00 | 5.4249874 | 5.4249874 | 5.4249874 | 0 |
| 1725148620 | 5.4249874 | 0 | 0.00 | 5.4249874 | 5.4249874 | 5.4249874 | 0 |
| 1725062220 | 5.4249874 | -0.02 | -0.32 | 5.4420636 | 5.4393817 | 5.4211934 | 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
