Hot Features
プレミアム
United States Dollar vs Chinese Yuan Renminbi (USDCNY)
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 | 0.0464 | 0.686649549756 | 6.75745 | 6.80385 | 6.75745 | 0 | 0 | FX |
| 4 | 0.03075 | 0.4540018603 | 6.7731 | 6.80385 | 6.75745 | 0 | 0 | FX |
| 12 | -0.0804 | -1.16788321168 | 6.88425 | 6.8856 | 6.75745 | 0 | 0 | FX |
| 26 | -0.22465 | -3.19627231984 | 7.0285 | 7.97075 | 6.75745 | 0 | 0 | FX |
| 52 | -0.3729 | -5.19594523984 | 7.17675 | 7.97075 | 6.75745 | 0 | 0 | FX |
| 156 | -0.37565 | -5.23225851382 | 7.1795 | 7.97075 | 3.80225 | 0 | 0 | FX |
| 260 | 0.34765 | 5.38474644528 | 6.4562 | 7.97075 | 3.80225 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782431820 | 6.7905 | 0 | 0.00 | 6.7905 | 6.7905 | 6.7905 | 0 |
| 1782345420 | 6.7905 | 0 | 0.00 | 6.7905 | 6.7905 | 6.7905 | 0 |
| 1782259020 | 6.7905 | 0.02 | 0.23 | 6.7905 | 6.7905 | 6.7748 | 0 |
| 1782172620 | 6.7748 | 0.01 | 0.08 | 6.7748 | 6.7748 | 6.7696 | 0 |
| 1782086220 | 6.7696 | 0 | 0.00 | 6.7696 | 6.7696 | 6.7696 | 0 |
| 1781999820 | 6.7696 | 0 | 0.00 | 6.7696 | 6.7696 | 6.7696 | 0 |
| 1781913420 | 6.7696 | 0 | 0.00 | 6.75745 | 6.7696 | 6.75745 | 0 |
| 1781827020 | 6.7693 | 0.01 | 0.18 | 6.7693 | 6.7693 | 6.75745 | 0 |
| 1781740620 | 6.75745 | 0 | 0.00 | 6.75745 | 6.75745 | 6.75745 | 0 |
| 1781654220 | 6.75745 | -0 | -0.05 | 6.75745 | 6.76055 | 6.75745 | 0 |
| 1781567820 | 6.76055 | -0.01 | -0.16 | 6.76055 | 6.7715 | 6.76055 | 0 |
| 1781481420 | 6.7715 | 0 | 0.00 | 6.7715 | 6.7715 | 6.7715 | 0 |
| 1781395020 | 6.7715 | 0 | 0.00 | 6.7715 | 6.7715 | 6.7715 | 0 |
| 1781308620 | 6.7715 | -0 | -0.07 | 6.7715 | 6.77625 | 6.7715 | 0 |
| 1781222220 | 6.77625 | 0 | 0.05 | 6.77625 | 6.77625 | 6.77275 | 0 |
| 1781135820 | 6.77275 | 0 | 0.00 | 6.77275 | 6.77275 | 6.77275 | 0 |
| 1781049420 | 6.77275 | 0.01 | 0.10 | 6.7836 | 6.7837 | 6.77275 | 0 |
| 1780963020 | 6.76565 | 0 | 0.00 | 6.76565 | 6.76565 | 6.76565 | 0 |
| 1780876620 | 6.76565 | 0 | 0.00 | 6.76565 | 6.76565 | 6.76565 | 0 |
| 1780790220 | 6.76565 | 0 | 0.00 | 6.76565 | 6.76565 | 6.76565 | 0 |
| 1780703820 | 6.76565 | -0.01 | -0.12 | 6.76985 | 6.77385 | 6.76565 | 0 |
| 1780617420 | 6.77385 | 0 | 0.06 | 6.77385 | 6.77385 | 6.76945 | 0 |
| 1780531020 | 6.76945 | 0.01 | 0.10 | 6.76255 | 6.76945 | 6.76255 | 0 |
| 1780444620 | 6.76255 | -0 | -0.04 | 6.76525 | 6.76525 | 6.76255 | 0 |
| 1780358220 | 6.76525 | -0 | -0.02 | 6.76575 | 6.76635 | 6.76525 | 0 |
| 1780271820 | 6.76635 | 0 | 0.00 | 6.76635 | 6.76635 | 6.76635 | 0 |
| 1780185420 | 6.76635 | 0 | 0.00 | 6.76635 | 6.76635 | 6.76635 | 0 |
| 1780099020 | 6.76635 | -0.01 | -0.20 | 6.7731 | 6.77975 | 6.76635 | 0 |
| 1780012620 | 6.77975 | 0 | 0.01 | 6.77975 | 6.77975 | 6.77905 | 0 |
| 1779926220 | 6.77905 | -0.01 | -0.11 | 6.7829 | 6.7865 | 6.77905 | 0 |
| 1779839820 | 6.7865 | -0.01 | -0.12 | 6.7905 | 6.79475 | 6.7865 | 0 |
| 1779753420 | 6.79475 | 0 | 0.00 | 6.79475 | 6.79475 | 6.79475 | 0 |
| 1779667020 | 6.79475 | 0 | 0.00 | 6.79475 | 6.79475 | 6.79475 | 0 |
| 1779580620 | 6.79475 | 0 | 0.00 | 6.79475 | 6.79475 | 6.79475 | 0 |
| 1779494220 | 6.79475 | -0.01 | -0.12 | 6.79925 | 6.80325 | 6.79475 | 0 |
| 1779407820 | 6.80325 | 0 | 0.03 | 6.8025 | 6.80325 | 6.8015 | 0 |
| 1779321420 | 6.8015 | -0.01 | -0.20 | 6.808 | 6.815 | 6.8015 | 0 |
| 1779235020 | 6.815 | 0.01 | 0.22 | 6.815 | 6.815 | 6.80025 | 0 |
| 1779148620 | 6.80025 | -0.01 | -0.14 | 6.8053 | 6.8099 | 6.80025 | 0 |
| 1779062220 | 6.8099 | 0 | 0.00 | 6.8099 | 6.8099 | 6.8099 | 0 |
| 1778975820 | 6.8099 | 0 | 0.00 | 6.8099 | 6.8099 | 6.8099 | 0 |
| 1778889420 | 6.8099 | 0.02 | 0.36 | 6.7851 | 6.8099 | 6.7851 | 0 |
| 1778803020 | 6.78515 | -0.01 | -0.09 | 6.7881 | 6.79095 | 6.78515 | 0 |
| 1778716620 | 6.79095 | -0 | -0.02 | 6.7915 | 6.7921 | 6.79095 | 0 |
| 1778630220 | 6.7921 | -0 | -0.04 | 6.79365 | 6.795 | 6.7921 | 0 |
| 1778543820 | 6.795 | -0.01 | -0.08 | 6.7979 | 6.80075 | 6.795 | 0 |
| 1778457420 | 6.80075 | 0 | 0.00 | 6.80075 | 6.80075 | 6.80075 | 0 |
| 1778371020 | 6.80075 | 0 | 0.00 | 6.80075 | 6.80075 | 6.80075 | 0 |
| 1778284620 | 6.80075 | -0 | -0.02 | 6.80455 | 6.80505 | 6.80075 | 0 |
| 1778198220 | 6.80185 | -0.01 | -0.14 | 6.80645 | 6.81125 | 6.80185 | 0 |
| 1778111820 | 6.81125 | -0.02 | -0.28 | 6.8208 | 6.83035 | 6.81125 | 0 |
| 1778025420 | 6.83035 | 0 | 0.00 | 6.8303 | 6.83035 | 6.83025 | 0 |
| 1777939020 | 6.83025 | 0 | 0.03 | 6.82825 | 6.83025 | 6.82825 | 0 |
| 1777852620 | 6.82825 | 0 | 0.00 | 6.82825 | 6.82825 | 6.82825 | 0 |
| 1777766220 | 6.82825 | 0 | 0.00 | 6.82825 | 6.82825 | 6.82825 | 0 |
| 1777679820 | 6.82825 | 0 | 0.00 | 6.82815 | 6.82825 | 6.82815 | 0 |
| 1777593420 | 6.82815 | -0.01 | -0.15 | 6.83315 | 6.83825 | 6.82815 | 0 |
| 1777507020 | 6.83825 | 0 | 0.01 | 6.83745 | 6.83825 | 6.83745 | 0 |
| 1777420620 | 6.83745 | 0.01 | 0.21 | 6.83745 | 6.83745 | 6.82315 | 0 |
| 1777334220 | 6.82315 | -0.01 | -0.19 | 6.82975 | 6.8363 | 6.82315 | 0 |
| 1777247820 | 6.8363 | 0 | 0.00 | 6.8363 | 6.8363 | 6.8363 | 0 |
| 1777161420 | 6.8363 | 0 | 0.00 | 6.8363 | 6.8363 | 6.8363 | 0 |
| 1777075020 | 6.8363 | 0.01 | 0.14 | 6.8363 | 6.8363 | 6.8265 | 0 |
| 1776988620 | 6.8265 | 0 | 0.02 | 6.8265 | 6.8265 | 6.8248 | 0 |
| 1776902220 | 6.8248 | 0 | 0.05 | 6.8248 | 6.8248 | 6.82165 | 0 |
| 1776815820 | 6.82165 | 0 | 0.06 | 6.82165 | 6.82165 | 6.81775 | 0 |
| 1776729420 | 6.81775 | 0 | 0.00 | 6.81775 | 6.81795 | 6.81775 | 0 |
| 1776642960 | 6.81775 | 0 | 0.00 | 6.81775 | 6.81775 | 6.81775 | 0 |
| 1776556560 | 6.81775 | 0 | 0.00 | 6.81775 | 6.81775 | 6.81775 | 0 |
| 1776470220 | 6.81775 | -0 | -0.06 | 6.82155 | 6.82155 | 6.81775 | 0 |
| 1776383820 | 6.82155 | 0 | 0.05 | 6.82155 | 6.82155 | 6.81825 | 0 |
| 1776297420 | 6.81825 | 0 | 0.03 | 6.81765 | 6.81825 | 6.81765 | 0 |
| 1776211020 | 6.81605 | -0.01 | -0.21 | 6.8304 | 6.8304 | 6.81605 | 0 |
| 1776124620 | 6.8304 | 0 | 0.04 | 6.8304 | 6.8304 | 6.828 | 0 |
| 1776038220 | 6.828 | 0 | 0.00 | 6.828 | 6.828 | 6.828 | 0 |
| 1775951820 | 6.828 | 0 | 0.00 | 6.828 | 6.828 | 6.828 | 0 |
| 1775865420 | 6.828 | -0 | -0.06 | 6.83185 | 6.83185 | 6.828 | 0 |
| 1775779020 | 6.83185 | 0 | 0.03 | 6.83625 | 6.83625 | 6.83185 | 0 |
| 1775692620 | 6.8301 | -0.03 | -0.40 | 6.8574 | 6.8574 | 6.8301 | 0 |
| 1775606220 | 6.8574 | -0.03 | -0.37 | 6.8698 | 6.8826 | 6.8574 | 0 |
| 1775519820 | 6.8826 | -0 | -0.00 | 6.88265 | 6.88265 | 6.8826 | 0 |
| 1775433420 | 6.88265 | 0 | 0.00 | 6.88265 | 6.88265 | 6.88265 | 0 |
| 1775347020 | 6.88265 | 0 | 0.00 | 6.88265 | 6.88265 | 6.88265 | 0 |
| 1775260620 | 6.88265 | -0 | -0.04 | 6.88425 | 6.8856 | 6.88265 | 0 |
| 1775174220 | 6.8856 | 0.01 | 0.20 | 6.872 | 6.8856 | 6.872 | 0 |
| 1775087820 | 6.872 | -0.02 | -0.33 | 6.89055 | 6.88655 | 6.872 | 0 |
| 1775001420 | 6.8947 | -0.02 | -0.25 | 6.90315 | 6.91185 | 6.8947 | 0 |
| 1774915020 | 6.91185 | 0 | 0.00 | 6.91185 | 6.91185 | 6.91185 | 0 |
| 1774828620 | 6.91185 | 0 | 0.00 | 6.91185 | 6.91185 | 6.91185 | 0 |
| 1774742220 | 6.91185 | 0 | 0.00 | 6.91185 | 6.91185 | 6.91185 | 0 |
| 1774655820 | 6.91185 | 0 | 0.01 | 6.91145 | 6.9119 | 6.91145 | 0 |
| 1774569420 | 6.91145 | 0.01 | 0.14 | 6.90915 | 6.91145 | 6.9015 | 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。
