Hot Features
プレミアム
United States Dollar vs Offshore Renminbi (USDCNH)
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 | 0.01103 | 0.162851781256 | 6.77303 | 6.784925 | 6.7342 | 0 | 0 | FX |
| 4 | -0.02313 | -0.339787783212 | 6.80719 | 6.81999 | 6.7342 | 0 | 0 | FX |
| 12 | -0.096135 | -1.39727144361 | 6.880195 | 6.9245 | 6.7342 | 0 | 0 | FX |
| 26 | -0.28692 | -4.05771194375 | 7.07098 | 7.08225 | 6.7342 | 0 | 0 | FX |
| 52 | -0.38876 | -5.41990458425 | 7.17282 | 7.224145 | 6.7342 | 0 | 0 | FX |
| 156 | -0.32933 | -4.6297194446 | 7.11339 | 7.429075 | 6.7342 | 0 | 0 | FX |
| 260 | 0.39156 | 6.12530308956 | 6.3925 | 7.429075 | 4.827539 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780617420 | 6.77687 | 0 | 0.00 | 6.776775 | 6.77972 | 6.76773 | 0 |
| 1780531020 | 6.77663 | 0.01 | 0.18 | 6.76428 | 6.78168 | 6.76355 | 0 |
| 1780444620 | 6.76452 | 0 | 0.01 | 6.76369 | 6.76521 | 6.758085 | 0 |
| 1780358220 | 6.76395 | -0 | -0.00 | 6.764 | 6.77086 | 6.762495 | 0 |
| 1780271820 | 6.763975 | 0.03 | 0.44 | 6.75665 | 6.765295 | 6.7342 | 0 |
| 1780185420 | 6.7342 | -0.02 | -0.33 | 6.7342 | 6.75665 | 6.7342 | 0 |
| 1780099020 | 6.75665 | -0.02 | -0.24 | 6.77303 | 6.771165 | 6.7342 | 0 |
| 1780012620 | 6.77316 | -0.01 | -0.09 | 6.77941 | 6.7883 | 6.77107 | 0 |
| 1779926220 | 6.77943 | -0 | -0.07 | 6.78425 | 6.78485 | 6.7735 | 0 |
| 1779839820 | 6.78412 | -0 | -0.02 | 6.785455 | 6.789445 | 6.782125 | 0 |
| 1779753420 | 6.78532 | -0 | -0.07 | 6.789605 | 6.78633 | 6.780455 | 0 |
| 1779667020 | 6.78981 | -0.01 | -0.13 | 6.794005 | 6.7986 | 6.7881 | 0 |
| 1779580620 | 6.7986 | 0 | 0.00 | 6.7986 | 6.7986 | 6.7986 | 0 |
| 1779494220 | 6.7986 | -0 | -0.00 | 6.798345 | 6.801975 | 6.792125 | 0 |
| 1779407820 | 6.798725 | -0 | -0.04 | 6.80097 | 6.80825 | 6.79654 | 0 |
| 1779321420 | 6.801135 | -0.02 | -0.23 | 6.8172 | 6.815085 | 6.79798 | 0 |
| 1779235020 | 6.816865 | 0.02 | 0.27 | 6.79905 | 6.820055 | 6.80014 | 0 |
| 1779148620 | 6.798715 | -0.02 | -0.28 | 6.81726 | 6.817505 | 6.797275 | 0 |
| 1779062220 | 6.817595 | 0 | 0.06 | 6.8113 | 6.817935 | 6.8113 | 0 |
| 1778975820 | 6.81321 | 0 | 0.00 | 6.81321 | 6.81321 | 6.81321 | 0 |
| 1778889420 | 6.81321 | 0.02 | 0.37 | 6.788745 | 6.816525 | 6.79535 | 0 |
| 1778803020 | 6.788225 | 0 | 0.03 | 6.7861 | 6.788725 | 6.78225 | 0 |
| 1778716620 | 6.786195 | -0 | -0.06 | 6.790215 | 6.79211 | 6.78485 | 0 |
| 1778630220 | 6.78995 | -0 | -0.03 | 6.791665 | 6.797005 | 6.7881 | 0 |
| 1778543820 | 6.791675 | -0 | -0.04 | 6.79414 | 6.796195 | 6.78985 | 0 |
| 1778457420 | 6.794695 | -0.01 | -0.08 | 6.7998 | 6.80097 | 6.794025 | 0 |
| 1778370960 | 6.7998 | 0 | 0.03 | 6.7998 | 6.7998 | 6.79757 | 0 |
| 1778284620 | 6.79757 | -0.01 | -0.15 | 6.80719 | 6.80481 | 6.79525 | 0 |
| 1778198220 | 6.8075 | -0.01 | -0.08 | 6.813195 | 6.809795 | 6.795825 | 0 |
| 1778111820 | 6.81317 | -0.01 | -0.15 | 6.82255 | 6.82141 | 6.806205 | 0 |
| 1778025420 | 6.823105 | -0.01 | -0.13 | 6.831665 | 6.835935 | 6.8217 | 0 |
| 1777939020 | 6.831645 | 0 | 0.02 | 6.83063 | 6.83508 | 6.81564 | 0 |
| 1777852620 | 6.83032 | -0 | -0.00 | 6.8325 | 6.8325 | 6.82812 | 0 |
| 1777766220 | 6.83037 | 0 | 0.00 | 6.83037 | 6.83037 | 6.83037 | 0 |
| 1777679820 | 6.83037 | -0 | -0.03 | 6.83235 | 6.836025 | 6.823275 | 0 |
| 1777593420 | 6.832485 | -0.01 | -0.18 | 6.844185 | 6.84551 | 6.827925 | 0 |
| 1777507020 | 6.844785 | 0.01 | 0.13 | 6.83623 | 6.84927 | 6.83126 | 0 |
| 1777420620 | 6.836235 | 0.01 | 0.16 | 6.825525 | 6.842715 | 6.82895 | 0 |
| 1777334220 | 6.82527 | -0.01 | -0.18 | 6.8375 | 6.83132 | 6.81926 | 0 |
| 1777247820 | 6.837585 | 0 | 0.05 | 6.8361 | 6.838615 | 6.834435 | 0 |
| 1777161420 | 6.83446 | 0 | 0.00 | 6.83446 | 6.83446 | 6.83446 | 0 |
| 1777075020 | 6.83446 | -0 | -0.01 | 6.8349 | 6.839995 | 6.83098 | 0 |
| 1776988620 | 6.83491 | 0.01 | 0.07 | 6.82989 | 6.839525 | 6.82713 | 0 |
| 1776902220 | 6.82982 | 0 | 0.06 | 6.8255 | 6.8333 | 6.82168 | 0 |
| 1776815820 | 6.825485 | 0.01 | 0.15 | 6.815145 | 6.833375 | 6.81125 | 0 |
| 1776729420 | 6.81509 | 0 | 0.03 | 6.826115 | 6.822645 | 6.81392 | 0 |
| 1776642960 | 6.81337 | 0 | 0.00 | 6.81337 | 6.81337 | 6.81337 | 0 |
| 1776556560 | 6.81337 | 0 | 0.00 | 6.81337 | 6.81337 | 6.8091 | 0 |
| 1776470220 | 6.81337 | -0.01 | -0.14 | 6.81511 | 6.82976 | 6.8091 | 0 |
| 1776383820 | 6.82321 | 0.01 | 0.12 | 6.81511 | 6.82696 | 6.81388 | 0 |
| 1776297420 | 6.8152 | 0.01 | 0.08 | 6.809805 | 6.82257 | 6.813445 | 0 |
| 1776211020 | 6.809865 | -0 | -0.07 | 6.81588 | 6.81744 | 6.805945 | 0 |
| 1776124620 | 6.81484 | -0.03 | -0.37 | 6.839145 | 6.83466 | 6.813515 | 0 |
| 1776038220 | 6.83985 | 0.01 | 0.18 | 6.8335 | 6.843405 | 6.82925 | 0 |
| 1775951820 | 6.82763 | 0 | 0.00 | 6.82763 | 6.82763 | 6.82763 | 0 |
| 1775865420 | 6.82763 | -0 | -0.03 | 6.83009 | 6.834275 | 6.82128 | 0 |
| 1775779020 | 6.830015 | -0 | -0.06 | 6.834395 | 6.84174 | 6.824435 | 0 |
| 1775692620 | 6.833905 | 0 | 0.03 | 6.83071 | 6.83727 | 6.819925 | 0 |
| 1775606220 | 6.832035 | -0.04 | -0.65 | 6.876555 | 6.88013 | 6.832035 | 0 |
| 1775519820 | 6.8764 | -0.01 | -0.16 | 6.887745 | 6.8901 | 6.87139 | 0 |
| 1775433420 | 6.88717 | -0 | -0.04 | 6.8901 | 6.8901 | 6.88485 | 0 |
| 1775347020 | 6.8901 | 0 | 0.06 | 6.8901 | 6.8901 | 6.8901 | 0 |
| 1775260620 | 6.88603 | -0 | -0.05 | 6.88967 | 6.89025 | 6.878645 | 0 |
| 1775174220 | 6.88976 | 0.01 | 0.19 | 6.87692 | 6.90422 | 6.8881 | 0 |
| 1775087820 | 6.877025 | -0.01 | -0.10 | 6.884135 | 6.88954 | 6.87097 | 0 |
| 1775001420 | 6.88399 | -0.03 | -0.50 | 6.917835 | 6.916745 | 6.88392 | 0 |
| 1774915020 | 6.918405 | -0 | -0.02 | 6.922675 | 6.921075 | 6.90927 | 0 |
| 1774828620 | 6.91991 | 0 | 0.00 | 6.91991 | 6.91991 | 6.91991 | 0 |
| 1774742220 | 6.91991 | 0 | 0.00 | 6.91991 | 6.91991 | 6.91991 | 0 |
| 1774655820 | 6.91991 | 0 | 0.01 | 6.91856 | 6.9245 | 6.91355 | 0 |
| 1774569420 | 6.91936 | 0.02 | 0.23 | 6.90362 | 6.922965 | 6.902825 | 0 |
| 1774483020 | 6.903815 | 0.01 | 0.16 | 6.89309 | 6.90938 | 6.895825 | 0 |
| 1774396620 | 6.89294 | 0.01 | 0.10 | 6.885785 | 6.904995 | 6.883635 | 0 |
| 1774310220 | 6.88591 | -0.02 | -0.25 | 6.90265 | 6.91854 | 6.87745 | 0 |
| 1774223820 | 6.903035 | 0.02 | 0.28 | 6.90475 | 6.908915 | 6.8837 | 0 |
| 1774137420 | 6.8837 | -0.02 | -0.33 | 6.8837 | 6.906635 | 6.8837 | 0 |
| 1774051020 | 6.906635 | 0.02 | 0.34 | 6.8838 | 6.90978 | 6.88112 | 0 |
| 1773964620 | 6.8832 | -0.01 | -0.21 | 6.897715 | 6.90844 | 6.87399 | 0 |
| 1773878220 | 6.89744 | 0.01 | 0.19 | 6.884305 | 6.91045 | 6.87202 | 0 |
| 1773791820 | 6.88409 | -0.01 | -0.12 | 6.892735 | 6.89223 | 6.8797 | 0 |
| 1773705420 | 6.89223 | -0.01 | -0.16 | 6.90242 | 6.9086 | 6.88335 | 0 |
| 1773619020 | 6.903085 | -0 | -0.05 | 6.8998 | 6.90513 | 6.896355 | 0 |
| 1773532620 | 6.90647 | 0 | 0.00 | 6.90647 | 6.90647 | 6.90647 | 0 |
| 1773446220 | 6.90647 | 0.03 | 0.39 | 6.8797 | 6.908805 | 6.885385 | 0 |
| 1773359820 | 6.87988 | -0 | -0.05 | 6.883345 | 6.885475 | 6.8643 | 0 |
| 1773273420 | 6.883225 | 0 | 0.07 | 6.8777 | 6.88386 | 6.86 | 0 |
| 1773187020 | 6.8786 | -0.01 | -0.18 | 6.892715 | 6.890865 | 6.860485 | 0 |
| 1773100620 | 6.89125 | -0.03 | -0.47 | 6.924195 | 6.928755 | 6.87925 | 0 |
| 1773014220 | 6.923695 | 0.02 | 0.32 | 6.8999 | 6.923835 | 6.8985 | 0 |
| 1772927760 | 6.9016 | -0.01 | -0.13 | 6.9016 | 6.9016 | 6.9016 | 0 |
| 1772841420 | 6.91056 | -0 | -0.06 | 6.915235 | 6.919835 | 6.8885 | 0 |
| 1772755020 | 6.91501 | 0.02 | 0.35 | 6.89327 | 6.92863 | 6.887185 | 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。
