Hot Features
プレミアム
Special Drawing Rights vs Chinese Yuan Renminbi onshore (XDRCNY)
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、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0952881 | -0.997438899735 | 9.5532769 | 9.5741054 | 9.4374941 | 0 | 0 | FX |
| 4 | -0.0494408 | -0.520022783024 | 9.5074296 | 9.6170319 | 9.4356074 | 0 | 0 | FX |
| 12 | -0.1422905 | -1.48214958704 | 9.6002793 | 9.6607918 | 9.388311 | 0 | 0 | FX |
| 26 | 0.0572073 | 0.608537705083 | 9.4007815 | 9.6607918 | 9.3012211 | 0 | 0 | FX |
| 52 | 0.1168081 | 1.25046398043 | 9.3411807 | 9.6607918 | 9.2419744 | 0 | 0 | FX |
| 156 | 0.5461115 | 6.12790640643 | 8.9118773 | 9.7857746 | 8.658937 | 0 | 0 | FX |
| 260 | -0.0052532 | -0.0555116312147 | 9.463242 | 9.960125 | 8.658937 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 9.4908725 | 0.02 | 0.19 | 9.4411334 | 9.4908725 | 9.4411334 | 0 |
| 1732579020 | 9.4731164 | -0.05 | -0.50 | 9.5741054 | 9.5741054 | 9.4731164 | 0 |
| 1732492620 | 9.5203996 | 0 | 0.00 | 9.5203996 | 9.5203996 | 9.5203996 | 0 |
| 1732406220 | 9.5203996 | 0 | 0.00 | 9.5203996 | 9.5203996 | 9.5203996 | 0 |
| 1732319820 | 9.5203996 | 0.03 | 0.29 | 9.4374941 | 9.5203996 | 9.4374941 | 0 |
| 1732233420 | 9.4929292 | -0.03 | -0.34 | 9.5135722 | 9.5097761 | 9.4929292 | 0 |
| 1732147020 | 9.524895 | 0.01 | 0.08 | 9.5532769 | 9.5532769 | 9.524895 | 0 |
| 1732060620 | 9.5175622 | -0.04 | -0.41 | 9.5560293 | 9.5560293 | 9.5175622 | 0 |
| 1731974220 | 9.5566771 | -0.02 | -0.16 | 9.5695926 | 9.5695926 | 9.5197701 | 0 |
| 1731887820 | 9.5722992 | 0 | 0.00 | 9.5722992 | 9.5722992 | 9.5722992 | 0 |
| 1731801420 | 9.5722992 | -0.02 | -0.17 | 9.5722992 | 9.5722992 | 9.5722992 | 0 |
| 1731715020 | 9.5885895 | -0.03 | -0.30 | 9.6126074 | 9.6126074 | 9.5885895 | 0 |
| 1731628620 | 9.6170319 | 0.05 | 0.57 | 9.5387852 | 9.6170319 | 9.5308019 | 0 |
| 1731542220 | 9.5621727 | -0.03 | -0.35 | 9.5875179 | 9.5875179 | 9.5621727 | 0 |
| 1731455820 | 9.5959823 | 0.04 | 0.42 | 9.5753232 | 9.5959823 | 9.5753232 | 0 |
| 1731369420 | 9.5557519 | 0.03 | 0.36 | 9.5175181 | 9.5557519 | 9.5175181 | 0 |
| 1731283020 | 9.5213957 | -0.03 | -0.29 | 9.5213957 | 9.5213957 | 9.5213957 | 0 |
| 1731196620 | 9.5493438 | 0 | 0.00 | 9.5493438 | 9.5493438 | 9.5493438 | 0 |
| 1731110220 | 9.5493438 | -0 | -0.05 | 9.5546464 | 9.5546464 | 9.5493438 | 0 |
| 1731023820 | 9.5537823 | -0.03 | -0.32 | 9.5996984 | 9.5996984 | 9.5537823 | 0 |
| 1730937420 | 9.5845224 | 0.11 | 1.13 | 9.5845224 | 9.5845224 | 9.4777721 | 0 |
| 1730851020 | 9.4777721 | 0.04 | 0.45 | 9.4777721 | 9.4777721 | 9.4356074 | 0 |
| 1730764620 | 9.4356074 | -0.05 | -0.54 | 9.4632973 | 9.4632973 | 9.4356074 | 0 |
| 1730678220 | 9.4871684 | 0 | 0.00 | 9.4871684 | 9.4871684 | 9.4871684 | 0 |
| 1730591820 | 9.4871684 | 0.02 | 0.18 | 9.4871684 | 9.4871684 | 9.4702494 | 0 |
| 1730505420 | 9.4702494 | -0.01 | -0.07 | 9.4829531 | 9.4829531 | 9.4702494 | 0 |
| 1730419020 | 9.4770801 | 0.01 | 0.12 | 9.4972979 | 9.4972979 | 9.4770801 | 0 |
| 1730332620 | 9.4661155 | -0.03 | -0.28 | 9.5074296 | 9.505143 | 9.4661155 | 0 |
| 1730246220 | 9.492729 | 0.01 | 0.07 | 9.4861313 | 9.492729 | 9.4861313 | 0 |
| 1730159820 | 9.4864022 | 0.05 | 0.52 | 9.4864022 | 9.4864022 | 9.4376947 | 0 |
| 1730073420 | 9.4376947 | 0 | 0.01 | 9.4376947 | 9.4376947 | 9.4366752 | 0 |
| 1729986960 | 9.4366752 | 0 | 0.00 | 9.4366752 | 9.4366752 | 9.4366752 | 0 |
| 1729900620 | 9.4366752 | -0.05 | -0.49 | 9.5072468 | 9.5072468 | 9.4366752 | 0 |
| 1729814220 | 9.4828493 | -0.02 | -0.22 | 9.5086539 | 9.5086539 | 9.4828493 | 0 |
| 1729727820 | 9.5035095 | 0.01 | 0.12 | 9.4652679 | 9.5035095 | 9.4652679 | 0 |
| 1729641420 | 9.492513 | 0.01 | 0.09 | 9.4637365 | 9.492513 | 9.4637365 | 0 |
| 1729555020 | 9.484143 | -0.05 | -0.50 | 9.5217327 | 9.5217327 | 9.484143 | 0 |
| 1729468620 | 9.5315714 | 0 | 0.00 | 9.5315714 | 9.5315714 | 9.5315714 | 0 |
| 1729382220 | 9.5315714 | 0.03 | 0.27 | 9.5315714 | 9.5315714 | 9.5058329 | 0 |
| 1729295820 | 9.5058329 | -0.03 | -0.26 | 9.5026271 | 9.5058329 | 9.5026271 | 0 |
| 1729209420 | 9.5308715 | 0.01 | 0.11 | 9.503798 | 9.5308715 | 9.503798 | 0 |
| 1729123020 | 9.5203651 | 0 | 0.01 | 9.5146716 | 9.5203651 | 9.5146716 | 0 |
| 1729036620 | 9.519073 | 0.04 | 0.43 | 9.4725033 | 9.519073 | 9.4725033 | 0 |
| 1728950220 | 9.478259 | -0.03 | -0.34 | 9.4869656 | 9.4869656 | 9.478259 | 0 |
| 1728863820 | 9.5102325 | 0.01 | 0.15 | 9.5102325 | 9.5102325 | 9.5102325 | 0 |
| 1728777420 | 9.4957022 | 0 | 0.00 | 9.4957022 | 9.4957022 | 9.4957022 | 0 |
| 1728691020 | 9.4957022 | -0.01 | -0.16 | 9.5159939 | 9.5159939 | 9.4957022 | 0 |
| 1728604620 | 9.510497 | 0.01 | 0.12 | 9.4969269 | 9.510497 | 9.4969269 | 0 |
| 1728518220 | 9.4986761 | 0.02 | 0.21 | 9.4922688 | 9.4986761 | 9.4922688 | 0 |
| 1728431820 | 9.4791792 | 0.04 | 0.41 | 9.4547236 | 9.4791792 | 9.4547236 | 0 |
| 1728345420 | 9.4406185 | 0.04 | 0.46 | 9.388311 | 9.4406185 | 9.388311 | 0 |
| 1728259020 | 9.3972128 | 0 | 0.00 | 9.3972128 | 9.3972128 | 9.3972128 | 0 |
| 1728172620 | 9.3972128 | 0 | 0.00 | 9.3972128 | 9.3972128 | 9.3972128 | 0 |
| 1728086220 | 9.3972128 | -0.14 | -1.48 | 9.5412847 | 9.5412847 | 9.3972128 | 0 |
| 1727999820 | 9.5385772 | -0 | -0.02 | 9.5142895 | 9.54385 | 9.5142895 | 0 |
| 1727913420 | 9.5401018 | 0.01 | 0.09 | 9.5177578 | 9.5401018 | 9.5177578 | 0 |
| 1727827020 | 9.5318194 | 0.03 | 0.30 | 9.4608937 | 9.5318194 | 9.4702729 | 0 |
| 1727740620 | 9.5033923 | 0.02 | 0.25 | 9.4843691 | 9.5033923 | 9.4843691 | 0 |
| 1727654220 | 9.4797568 | 0 | 0.00 | 9.4797568 | 9.4797568 | 9.4797568 | 0 |
| 1727567760 | 9.4797568 | 0 | 0.00 | 9.4797568 | 9.4797568 | 9.4797568 | 0 |
| 1727481360 | 9.4797568 | 0 | 0.04 | 9.4881453 | 9.4881453 | 9.4797568 | 0 |
| 1727395020 | 9.4759936 | 0.02 | 0.17 | 9.4642274 | 9.4759936 | 9.4642274 | 0 |
| 1727308620 | 9.4600195 | -0.04 | -0.47 | 9.5579982 | 9.5579982 | 9.4600195 | 0 |
| 1727222220 | 9.5043524 | -0.04 | -0.40 | 9.5272231 | 9.5272231 | 9.5043524 | 0 |
| 1727135820 | 9.5424191 | 0.01 | 0.13 | 9.5156686 | 9.5424191 | 9.5156686 | 0 |
| 1727049420 | 9.5295997 | 0 | 0.00 | 9.5295997 | 9.5295997 | 9.5295997 | 0 |
| 1726963020 | 9.5295997 | 0.01 | 0.13 | 9.5295997 | 9.5295997 | 9.5295997 | 0 |
| 1726876620 | 9.5172009 | -0 | -0.00 | 9.5281952 | 9.5281952 | 9.5172009 | 0 |
| 1726790220 | 9.5176673 | -0.04 | -0.38 | 9.5146766 | 9.5176673 | 9.5146766 | 0 |
| 1726703820 | 9.553844 | -0 | -0.02 | 9.5647167 | 9.5647167 | 9.553844 | 0 |
| 1726617420 | 9.5554667 | -0.01 | -0.13 | 9.5716168 | 9.5721491 | 9.5554667 | 0 |
| 1726531020 | 9.5674417 | 0.01 | 0.08 | 9.5700641 | 9.5700641 | 9.5674417 | 0 |
| 1726444620 | 9.5594054 | -0.01 | -0.13 | 9.5682027 | 9.5682027 | 9.5594054 | 0 |
| 1726358220 | 9.5714663 | 0 | 0.00 | 9.5714663 | 9.5714663 | 9.5714663 | 0 |
| 1726271820 | 9.5714663 | -0.03 | -0.33 | 9.6607918 | 9.6607918 | 9.5714663 | 0 |
| 1726185420 | 9.6027298 | 0.01 | 0.05 | 9.5638764 | 9.6050868 | 9.5638764 | 0 |
| 1726099020 | 9.5974612 | -0 | -0.05 | 9.5917885 | 9.5974612 | 9.5917885 | 0 |
| 1726012620 | 9.6018069 | 0.01 | 0.09 | 9.5925727 | 9.6018069 | 9.5925727 | 0 |
| 1725926220 | 9.5928585 | 0.06 | 0.62 | 9.5257415 | 9.6040866 | 9.5257415 | 0 |
| 1725839820 | 9.5341961 | 0 | 0.00 | 9.5341961 | 9.5341961 | 9.5341961 | 0 |
| 1725753420 | 9.5341961 | -0 | -0.02 | 9.5341961 | 9.5363075 | 9.5341961 | 0 |
| 1725667020 | 9.5363075 | -0.03 | -0.27 | 9.562617 | 9.562617 | 9.5363075 | 0 |
| 1725580620 | 9.5620937 | -0.04 | -0.42 | 9.6016128 | 9.6016128 | 9.5592747 | 0 |
| 1725494220 | 9.6021693 | 0.01 | 0.09 | 9.6002793 | 9.6021693 | 9.5791325 | 0 |
| 1725407820 | 9.5932502 | 0.02 | 0.16 | 9.5796793 | 9.5932502 | 9.5796793 | 0 |
| 1725321420 | 9.5779862 | 0.03 | 0.35 | 9.5253576 | 9.5779862 | 9.5253576 | 0 |
| 1725235020 | 9.5442167 | 0 | 0.00 | 9.5442167 | 9.5442167 | 9.5442167 | 0 |
| 1725148620 | 9.5442167 | 0 | 0.00 | 9.5442167 | 9.5442167 | 9.5442167 | 0 |
| 1725062220 | 9.5442167 | 0.02 | 0.16 | 9.535973 | 9.5442167 | 9.535973 | 0 |
| 1724975820 | 9.5287317 | -0.06 | -0.63 | 9.5949224 | 9.5949224 | 9.5287317 | 0 |
| 1724889420 | 9.5894777 | -0.01 | -0.10 | 9.6004287 | 9.6004287 | 9.5894777 | 0 |
| 1724803020 | 9.5995366 | 0.02 | 0.22 | 9.5726638 | 9.5995366 | 9.5726638 | 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
