Hot Features
プレミアム
Bermudian Dollar vs Canadian Dollar (BMDCAD)
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 | 0.0075813 | 0.54670820552 | 1.3867178 | 1.3990872 | 1.3864884 | 0 | 0 | FX |
| 4 | 0.0223447 | 1.62867657992 | 1.3719544 | 1.3990872 | 1.3663682 | 0 | 0 | FX |
| 12 | 0.0267887 | 1.95893939819 | 1.3675104 | 1.3990872 | 1.3517045 | 0 | 0 | FX |
| 26 | 0.0208484 | 1.51795765221 | 1.3734507 | 1.3990872 | 1.3448864 | 0 | 0 | FX |
| 52 | 0.0388988 | 2.86991230561 | 1.3554003 | 1.4107583 | 1.3448864 | 0 | 0 | FX |
| 156 | 0.0661364 | 4.9795405337 | 1.3281627 | 1.4718072 | 1.3061522 | 0 | 0 | FX |
| 260 | 0.1813562 | 14.9517508203 | 1.2129429 | 1.4718072 | 0.455035 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 1.3942991 | -0 | -0.13 | 1.3942991 | 1.3960946 | 1.3942991 | 0 |
| 1781308620 | 1.3960946 | 0 | 0.16 | 1.3938053 | 1.3962941 | 1.3925034 | 0 |
| 1781222220 | 1.3938451 | 0 | 0.18 | 1.3912217 | 1.3990872 | 1.3900745 | 0 |
| 1781135820 | 1.3913563 | -0 | -0.05 | 1.39189 | 1.3918052 | 1.3864884 | 0 |
| 1781049420 | 1.3919948 | -0 | -0.03 | 1.3923788 | 1.3937005 | 1.3884136 | 0 |
| 1780963020 | 1.3923688 | 0 | 0.09 | 1.391107 | 1.392703 | 1.3892017 | 0 |
| 1780876620 | 1.3910571 | 0 | 0.09 | 1.3867178 | 1.3918102 | 1.3867178 | 0 |
| 1780790220 | 1.3898102 | 0 | 0.00 | 1.3898102 | 1.3898102 | 1.3898102 | 0 |
| 1780703820 | 1.3898102 | 0 | 0.18 | 1.3873463 | 1.3918052 | 1.3832663 | 0 |
| 1780617420 | 1.3873513 | 0 | 0.10 | 1.3859946 | 1.3892116 | 1.3846978 | 0 |
| 1780531020 | 1.3859596 | 0 | 0.35 | 1.3811815 | 1.3867178 | 1.3812015 | 0 |
| 1780444620 | 1.3810917 | 0 | 0.03 | 1.3807227 | 1.3821292 | 1.3781091 | 0 |
| 1780358220 | 1.3806927 | 0 | 0.33 | 1.3763335 | 1.3816304 | 1.3767425 | 0 |
| 1780271820 | 1.3761789 | 0 | 0.03 | 1.376942 | 1.3774158 | 1.3755704 | 0 |
| 1780185420 | 1.375745 | -0 | -0.09 | 1.375745 | 1.376942 | 1.375745 | 0 |
| 1780099020 | 1.376942 | 0 | 0.14 | 1.374912 | 1.3795405 | 1.3736751 | 0 |
| 1780012620 | 1.3749769 | -0.01 | -0.44 | 1.3810818 | 1.383825 | 1.3739793 | 0 |
| 1779926220 | 1.3810668 | 0 | 0.27 | 1.3774458 | 1.3817701 | 1.3773709 | 0 |
| 1779839820 | 1.3773859 | 0 | 0.02 | 1.3772163 | 1.3788373 | 1.3764832 | 0 |
| 1779753420 | 1.3771564 | 0 | 0.01 | 1.3768622 | 1.3787376 | 1.3756451 | 0 |
| 1779667020 | 1.376967 | -0 | -0.12 | 1.3789421 | 1.3789421 | 1.3764232 | 0 |
| 1779580620 | 1.3786378 | -0 | -0.07 | 1.3786378 | 1.3795356 | 1.3786378 | 0 |
| 1779494220 | 1.3795356 | 0.01 | 0.38 | 1.3742636 | 1.3795356 | 1.374947 | 0 |
| 1779407820 | 1.3743135 | 0 | 0.21 | 1.3714257 | 1.3768423 | 1.3725529 | 0 |
| 1779321420 | 1.3714405 | 0 | 0.01 | 1.3715105 | 1.3746477 | 1.3663682 | 0 |
| 1779235020 | 1.3713409 | 0 | 0.06 | 1.370468 | 1.3740492 | 1.3707573 | 0 |
| 1779148620 | 1.3704829 | -0 | -0.18 | 1.3728172 | 1.3723534 | 1.3698546 | 0 |
| 1779062220 | 1.372907 | 0 | 0.07 | 1.3719544 | 1.3731514 | 1.3707723 | 0 |
| 1778975820 | 1.3719544 | 0 | 0.00 | 1.3719544 | 1.3719544 | 1.3719544 | 0 |
| 1778889420 | 1.3719544 | 0 | 0.21 | 1.3690465 | 1.3733509 | 1.3696999 | 0 |
| 1778803020 | 1.3690366 | 0 | 0.14 | 1.3671113 | 1.3704581 | 1.3667672 | 0 |
| 1778716620 | 1.3671513 | 0 | 0.06 | 1.366443 | 1.3685628 | 1.3655951 | 0 |
| 1778630220 | 1.3663682 | 0 | 0.13 | 1.3645627 | 1.3691613 | 1.3649517 | 0 |
| 1778543820 | 1.3645477 | -0 | -0.03 | 1.3649916 | 1.3662684 | 1.3614603 | 0 |
| 1778457420 | 1.3649766 | 0 | 0.27 | 1.3612808 | 1.3657896 | 1.3612808 | 0 |
| 1778370960 | 1.3612808 | -0 | -0.19 | 1.3612808 | 1.3638744 | 1.3612808 | 0 |
| 1778284620 | 1.3638744 | 0 | 0.08 | 1.3626873 | 1.3677647 | 1.3608818 | 0 |
| 1778198220 | 1.3627521 | 0 | 0.17 | 1.3603431 | 1.3634753 | 1.3586623 | 0 |
| 1778111820 | 1.360378 | 0 | 0.25 | 1.3570911 | 1.3608818 | 1.3544676 | 0 |
| 1778025420 | 1.3570511 | -0 | -0.14 | 1.3587221 | 1.3597845 | 1.3562732 | 0 |
| 1777939020 | 1.3588867 | 0 | 0.25 | 1.3555649 | 1.3594852 | 1.3550961 | 0 |
| 1777852620 | 1.3555101 | -0 | -0.07 | 1.3551958 | 1.3557944 | 1.3545723 | 0 |
| 1777766220 | 1.3563928 | 0 | 0.00 | 1.3563928 | 1.3563928 | 1.3563928 | 0 |
| 1777679820 | 1.3563928 | 0 | 0.12 | 1.3546721 | 1.3564926 | 1.3517045 | 0 |
| 1777593420 | 1.354737 | -0.01 | -0.67 | 1.3637497 | 1.3657697 | 1.3542981 | 0 |
| 1777507020 | 1.3638145 | -0 | -0.07 | 1.3646275 | 1.3676999 | 1.3633656 | 0 |
| 1777420620 | 1.3647272 | 0.01 | 0.42 | 1.3588269 | 1.3658694 | 1.3596648 | 0 |
| 1777334220 | 1.3589615 | -0.01 | -0.40 | 1.364443 | 1.3635751 | 1.3563928 | 0 |
| 1777247820 | 1.3644729 | 0 | 0.00 | 1.3660689 | 1.3660689 | 1.363625 | 0 |
| 1777161420 | 1.3644729 | 0 | 0.00 | 1.3644729 | 1.3644729 | 1.3644729 | 0 |
| 1777075020 | 1.3644729 | -0 | -0.15 | 1.3664979 | 1.3681637 | 1.3628768 | 0 |
| 1776988620 | 1.3665827 | 0 | 0.21 | 1.3636848 | 1.368044 | 1.3626524 | 0 |
| 1776902220 | 1.3636898 | 0 | 0.09 | 1.3624379 | 1.364373 | 1.3609715 | 0 |
| 1776815820 | 1.3624429 | 0 | 0.10 | 1.3610762 | 1.364373 | 1.3597595 | 0 |
| 1776729420 | 1.3610962 | -0.01 | -0.97 | 1.3672359 | 1.3670665 | 1.3600836 | 0 |
| 1776642960 | 1.3744482 | 0 | 0.00 | 1.3744482 | 1.3744482 | 1.3744482 | 0 |
| 1776556560 | 1.3744482 | 0 | 0.00 | 1.3744482 | 1.3744482 | 1.368862 | 0 |
| 1776470220 | 1.3744482 | 0.01 | 0.58 | 1.3697349 | 1.3745479 | 1.36158 | 0 |
| 1776383820 | 1.3665677 | -0 | -0.24 | 1.3697349 | 1.3706576 | 1.3661388 | 0 |
| 1776297420 | 1.3698345 | -0 | -0.25 | 1.3732861 | 1.3755455 | 1.369261 | 0 |
| 1776211020 | 1.373331 | -0 | -0.14 | 1.3752213 | 1.3754507 | 1.3697947 | 0 |
| 1776124620 | 1.3752712 | -0.01 | -0.64 | 1.3838998 | 1.3831267 | 1.3751465 | 0 |
| 1776038220 | 1.3840744 | 0 | 0.23 | 1.3778398 | 1.3844235 | 1.3778398 | 0 |
| 1775951820 | 1.3809321 | 0 | 0.00 | 1.3809321 | 1.3809321 | 1.3809321 | 0 |
| 1775865420 | 1.3809321 | 0 | 0.14 | 1.3790368 | 1.3811316 | 1.3765031 | 0 |
| 1775779020 | 1.3790368 | -0 | -0.19 | 1.3816953 | 1.3827277 | 1.3770567 | 0 |
| 1775692620 | 1.3816702 | 0 | 0.05 | 1.3810219 | 1.3841242 | 1.3789121 | 0 |
| 1775606220 | 1.3809371 | -0.01 | -0.49 | 1.3878051 | 1.3894112 | 1.3806329 | 0 |
| 1775519820 | 1.3877503 | -0 | -0.25 | 1.3911967 | 1.3909075 | 1.3868026 | 0 |
| 1775433420 | 1.3912017 | 0 | 0.19 | 1.3886131 | 1.3914062 | 1.3886131 | 0 |
| 1775347020 | 1.3886131 | -0 | -0.19 | 1.3886131 | 1.3886131 | 1.3886131 | 0 |
| 1775260620 | 1.3913065 | 0 | 0.20 | 1.3883787 | 1.3933762 | 1.3883139 | 0 |
| 1775174220 | 1.3885133 | 0 | 0.30 | 1.3844185 | 1.3901094 | 1.3872016 | 0 |
| 1775087820 | 1.3843237 | -0 | -0.18 | 1.3871368 | 1.3878151 | 1.3836853 | 0 |
| 1775001420 | 1.3868625 | -0 | -0.19 | 1.389486 | 1.3934013 | 1.3868625 | 0 |
| 1774915020 | 1.3895708 | 0 | 0.21 | 1.3865682 | 1.3910222 | 1.3851815 | 0 |
| 1774828620 | 1.3866181 | 0 | 0.00 | 1.3866181 | 1.3866181 | 1.3866181 | 0 |
| 1774742220 | 1.3866181 | 0 | 0.00 | 1.3866181 | 1.3866181 | 1.3866181 | 0 |
| 1774655820 | 1.3866181 | 0 | 0.34 | 1.3820294 | 1.3867178 | 1.3811316 | 0 |
| 1774569420 | 1.3819297 | 0 | 0.28 | 1.3780543 | 1.3833262 | 1.3783386 | 0 |
| 1774483020 | 1.3780443 | 0.01 | 0.41 | 1.372498 | 1.3787376 | 1.3737499 | 0 |
| 1774396620 | 1.3723933 | 0 | 0.20 | 1.369655 | 1.3753559 | 1.3691762 | 0 |
| 1774310220 | 1.3697149 | 0 | 0.15 | 1.3674754 | 1.3721539 | 1.3636499 | 0 |
| 1774223820 | 1.3676849 | 0 | 0.20 | 1.3687323 | 1.3698994 | 1.3649716 | 0 |
| 1774137420 | 1.3649716 | -0 | -0.35 | 1.3649716 | 1.3697598 | 1.3649716 | 0 |
| 1774051020 | 1.3697598 | -0 | -0.03 | 1.3703882 | 1.3713858 | 1.3649716 | 0 |
| 1773964620 | 1.3702286 | 0 | 0.04 | 1.3697497 | 1.3714556 | 1.3671213 | 0 |
| 1773878220 | 1.36968 | 0 | 0.28 | 1.3659292 | 1.3705578 | 1.3654106 | 0 |
| 1773791820 | 1.3658694 | 0 | 0.04 | 1.3654355 | 1.3688271 | 1.3646325 | 0 |
| 1773705420 | 1.3652759 | -0 | -0.18 | 1.3678146 | 1.3690615 | 1.3619441 | 0 |
| 1773619020 | 1.3677847 | -0.01 | -0.72 | 1.368872 | 1.3695952 | 1.3675403 | 0 |
| 1773532620 | 1.3776403 | 0 | 0.00 | 1.3776403 | 1.3776403 | 1.3776403 | 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。
