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 | 0.0307 | 0.425892014872 | 7.2084 | 7.2468 | 7.179 | 0 | 0 | FX |
| 4 | 0.12 | 1.68560632664 | 7.1191 | 7.2468 | 7.0888 | 0 | 0 | FX |
| 12 | 0.1198 | 1.68274970854 | 7.1193 | 7.2468 | 7.0033 | 0 | 0 | FX |
| 26 | 0.0154 | 0.213187147861 | 7.2237 | 7.2775 | 7.0033 | 0 | 0 | FX |
| 52 | 0.0284 | 0.393859126021 | 7.2107 | 7.2775 | 7.0033 | 0 | 0 | FX |
| 156 | 0.853 | 13.3571350276 | 6.3861 | 7.35265 | 6.3065 | 0 | 0 | FX |
| 260 | 0.2131 | 3.03302021065 | 7.026 | 7.35265 | 6.3065 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731974220 | 7.2366 | 0 | 0.06 | 7.2324 | 7.2456 | 7.2325 | 0 |
| 1731887820 | 7.2325 | 0 | 0.00 | 7.2325 | 7.2325 | 7.2325 | 0 |
| 1731801420 | 7.2325 | 0 | 0.00 | 7.2325 | 7.2325 | 7.2325 | 0 |
| 1731715020 | 7.2325 | 0 | 0.03 | 7.2303 | 7.2352 | 7.226 | 0 |
| 1731628620 | 7.2303 | 0.01 | 0.08 | 7.2244 | 7.2468 | 7.225 | 0 |
| 1731542220 | 7.2245 | -0.01 | -0.11 | 7.2305 | 7.233 | 7.203 | 0 |
| 1731455820 | 7.2326 | 0.02 | 0.28 | 7.2084 | 7.2418 | 7.179 | 0 |
| 1731369420 | 7.2121 | 0.03 | 0.46 | 7.1792 | 7.2151 | 7.1811 | 0 |
| 1731283020 | 7.1792 | 0 | 0.00 | 7.1792 | 7.1792 | 7.1792 | 0 |
| 1731196620 | 7.1792 | 0 | 0.00 | 7.1792 | 7.1792 | 7.1792 | 0 |
| 1731110220 | 7.1792 | 0.04 | 0.52 | 7.143 | 7.1828 | 7.1469 | 0 |
| 1731023820 | 7.1422 | -0.04 | -0.50 | 7.1777 | 7.17845 | 7.1391 | 0 |
| 1730937420 | 7.1778 | 0.07 | 1.05 | 7.0915 | 7.1796 | 7.1489 | 0 |
| 1730851020 | 7.1032 | 0 | 0.06 | 7.0991 | 7.1096 | 7.09975 | 0 |
| 1730764620 | 7.099 | -0.02 | -0.33 | 7.128 | 7.1224 | 7.0888 | 0 |
| 1730678220 | 7.1227 | 0 | 0.00 | 7.1227 | 7.1227 | 7.1227 | 0 |
| 1730591820 | 7.1227 | 0 | 0.00 | 7.1227 | 7.1227 | 7.1227 | 0 |
| 1730505420 | 7.1227 | 0 | 0.04 | 7.1196 | 7.1291 | 7.1109 | 0 |
| 1730419020 | 7.1199 | 0 | 0.06 | 7.1158 | 7.1239 | 7.1142 | 0 |
| 1730332620 | 7.1158 | -0.02 | -0.21 | 7.1311 | 7.1401 | 7.115 | 0 |
| 1730246220 | 7.1311 | 0 | 0.04 | 7.1303 | 7.1451 | 7.1259 | 0 |
| 1730159820 | 7.1285 | 0.01 | 0.10 | 7.1237 | 7.1346 | 7.1195 | 0 |
| 1730073420 | 7.1211 | 0 | 0.00 | 7.1211 | 7.1211 | 7.1211 | 0 |
| 1729986960 | 7.1211 | 0 | 0.00 | 7.1211 | 7.1211 | 7.1211 | 0 |
| 1729900620 | 7.1211 | 0 | 0.02 | 7.1198 | 7.1275 | 7.1189 | 0 |
| 1729814220 | 7.1197 | -0.01 | -0.09 | 7.1263 | 7.12585 | 7.1106 | 0 |
| 1729727820 | 7.1263 | 0 | 0.05 | 7.1227 | 7.1328 | 7.1212 | 0 |
| 1729641420 | 7.1227 | 0 | 0.05 | 7.1191 | 7.1244 | 7.1171 | 0 |
| 1729555020 | 7.1191 | 0.02 | 0.24 | 7.1018 | 7.1203 | 7.1015 | 0 |
| 1729468620 | 7.1018 | 0 | 0.00 | 7.1018 | 7.1018 | 7.1018 | 0 |
| 1729382220 | 7.1018 | 0 | 0.00 | 7.1018 | 7.1018 | 7.1018 | 0 |
| 1729295820 | 7.1018 | -0.02 | -0.31 | 7.1241 | 7.122 | 7.0983 | 0 |
| 1729209420 | 7.124 | 0 | 0.06 | 7.1194 | 7.1277 | 7.1174 | 0 |
| 1729123020 | 7.1194 | 0 | 0.01 | 7.1189 | 7.1203 | 7.1086 | 0 |
| 1729036620 | 7.1188 | 0.03 | 0.43 | 7.0882 | 7.1234 | 7.0865 | 0 |
| 1728950220 | 7.0882 | 0.02 | 0.31 | 7.0662 | 7.0894 | 7.0744 | 0 |
| 1728863820 | 7.0662 | 0 | 0.00 | 7.0662 | 7.0662 | 7.0662 | 0 |
| 1728777420 | 7.0662 | 0 | 0.00 | 7.0662 | 7.0662 | 7.0662 | 0 |
| 1728691020 | 7.0662 | -0.01 | -0.21 | 7.0811 | 7.0865 | 7.0635 | 0 |
| 1728604620 | 7.0808 | -0 | -0.00 | 7.0813 | 7.0821 | 7.0619 | 0 |
| 1728518220 | 7.0811 | 0.02 | 0.32 | 7.0589 | 7.0837 | 7.0537 | 0 |
| 1728431820 | 7.0588 | 0.04 | 0.55 | 7.0199 | 7.0737 | 7.0459 | 0 |
| 1728345420 | 7.0201 | 0 | 0.02 | 7.0185 | 7.021 | 7.0179 | 0 |
| 1728259020 | 7.0185 | 0 | 0.00 | 7.0185 | 7.0185 | 7.01845 | 0 |
| 1728172620 | 7.01845 | 0 | 0.00 | 7.01845 | 7.01845 | 7.01845 | 0 |
| 1728086220 | 7.01845 | -0.03 | -0.39 | 7.0461 | 7.0522 | 7.01805 | 0 |
| 1727999820 | 7.0461 | 0.01 | 0.11 | 7.0387 | 7.0546 | 7.018 | 0 |
| 1727913420 | 7.0387 | 0.01 | 0.10 | 7.0314 | 7.0425 | 7.0135 | 0 |
| 1727827020 | 7.0314 | 0.01 | 0.18 | 7.0182 | 7.0351 | 7.0181 | 0 |
| 1727740620 | 7.0185 | 0.01 | 0.10 | 7.0113 | 7.0188 | 7.0077 | 0 |
| 1727654220 | 7.0113 | -0 | -0.01 | 7.0113 | 7.0117 | 7.0113 | 0 |
| 1727567760 | 7.0117 | 0 | 0.00 | 7.0117 | 7.0117 | 7.0117 | 0 |
| 1727481360 | 7.0117 | 0 | 0.02 | 7.0101 | 7.03175 | 7.0033 | 0 |
| 1727395020 | 7.0101 | -0.02 | -0.33 | 7.035 | 7.024 | 7.0058 | 0 |
| 1727308620 | 7.0333 | 0 | 0.03 | 7.0313 | 7.0367 | 7.0152 | 0 |
| 1727222220 | 7.0312 | -0.02 | -0.30 | 7.0522 | 7.05155 | 7.0284 | 0 |
| 1727135820 | 7.0523 | 0 | 0.01 | 7.0519 | 7.068 | 7.0451 | 0 |
| 1727049420 | 7.0519 | 0 | 0.00 | 7.0519 | 7.0519 | 7.0519 | 0 |
| 1726963020 | 7.0519 | 0 | 0.00 | 7.0519 | 7.0519 | 7.0519 | 0 |
| 1726876620 | 7.0519 | -0.02 | -0.23 | 7.068 | 7.0579 | 7.0432 | 0 |
| 1726790220 | 7.068 | -0.01 | -0.20 | 7.082 | 7.08825 | 7.0605 | 0 |
| 1726703820 | 7.082 | -0.01 | -0.16 | 7.0935 | 7.097 | 7.0791 | 0 |
| 1726617420 | 7.0935 | 0 | 0.00 | 7.0935 | 7.0935 | 7.0934 | 0 |
| 1726531020 | 7.0935 | -0 | -0.00 | 7.0937 | 7.0955 | 7.0934 | 0 |
| 1726444620 | 7.0937 | 0 | 0.00 | 7.0937 | 7.0937 | 7.0935 | 0 |
| 1726358220 | 7.0935 | 0 | 0.00 | 7.0935 | 7.0935 | 7.0935 | 0 |
| 1726271820 | 7.0935 | -0.02 | -0.34 | 7.1177 | 7.1189 | 7.0905 | 0 |
| 1726185420 | 7.1176 | -0 | -0.04 | 7.1205 | 7.1246 | 7.1141 | 0 |
| 1726099020 | 7.1207 | -0 | -0.02 | 7.122 | 7.1219 | 7.1051 | 0 |
| 1726012620 | 7.1218 | 0.01 | 0.10 | 7.117 | 7.1238 | 7.1145 | 0 |
| 1725926220 | 7.1146 | 0.03 | 0.36 | 7.0889 | 7.1177 | 7.0886 | 0 |
| 1725839820 | 7.0889 | 0 | 0.00 | 7.0889 | 7.0889 | 7.0889 | 0 |
| 1725753420 | 7.0889 | 0 | 0.00 | 7.0889 | 7.0889 | 7.0889 | 0 |
| 1725667020 | 7.0889 | -0 | -0.05 | 7.0923 | 7.0957 | 7.0816 | 0 |
| 1725580620 | 7.0923 | -0.02 | -0.29 | 7.1129 | 7.1125 | 7.0881 | 0 |
| 1725494220 | 7.1129 | -0.01 | -0.12 | 7.1214 | 7.1224 | 7.1081 | 0 |
| 1725407820 | 7.1214 | 0 | 0.05 | 7.1176 | 7.1249 | 7.09075 | 0 |
| 1725321420 | 7.1176 | 0.02 | 0.35 | 7.0931 | 7.119 | 7.1007 | 0 |
| 1725235020 | 7.0931 | 0 | 0.00 | 7.0931 | 7.0931 | 7.0931 | 0 |
| 1725148620 | 7.0931 | 0 | 0.00 | 7.0931 | 7.0931 | 7.0931 | 0 |
| 1725062220 | 7.0931 | -0 | -0.05 | 7.0941 | 7.0982 | 7.0817 | 0 |
| 1724975820 | 7.0965 | -0.03 | -0.40 | 7.1225 | 7.1255 | 7.0918 | 0 |
| 1724889420 | 7.1253 | 0 | 0.02 | 7.1253 | 7.1352 | 7.1219 | 0 |
| 1724803020 | 7.1241 | 0 | 0.07 | 7.1193 | 7.1318 | 7.1157 | 0 |
| 1724716620 | 7.1191 | -0.01 | -0.08 | 7.125 | 7.12495 | 7.1163 | 0 |
| 1724630220 | 7.125 | 0 | 0.03 | 7.125 | 7.125 | 7.1231 | 0 |
| 1724543820 | 7.1231 | 0 | 0.00 | 7.1231 | 7.1231 | 7.1231 | 0 |
| 1724457420 | 7.1231 | -0.02 | -0.31 | 7.1451 | 7.14525 | 7.121 | 0 |
| 1724371020 | 7.1454 | 0.01 | 0.18 | 7.1351 | 7.146 | 7.1307 | 0 |
| 1724284620 | 7.1328 | 0 | 0.00 | 7.1226 | 7.1385 | 7.1226 | 0 |
| 1724198220 | 7.13275 | -0.02 | -0.28 | 7.13275 | 7.153 | 7.13275 | 0 |
| 1724111820 | 7.153 | -0.01 | -0.17 | 7.165 | 7.16495 | 7.1326 | 0 |
| 1724025420 | 7.165 | 0 | 0.00 | 7.165 | 7.165 | 7.165 | 0 |
| 1723939020 | 7.165 | 0 | 0.00 | 7.165 | 7.165 | 7.165 | 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
