Hot Features
プレミアム
Canadian Dollar vs Bulgarian Lev (CADBGN)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.010617 | -0.802608322074 | 1.3228121 | 15.9892 | 1.3097005 | 0 | 0 | FX |
| 4 | 0.006935 | 0.531311728597 | 1.3052601 | 15.9892 | 1.2987085 | 0 | 0 | FX |
| 12 | 0.0092307 | 0.708438388647 | 1.3029644 | 15.9892 | 1.2817704 | 0 | 0 | FX |
| 26 | 0.0033796 | 0.258218213339 | 1.3088155 | 15.9892 | 1.2817704 | 0 | 0 | FX |
| 52 | -0.0209649 | -1.57257193435 | 1.33316 | 15.9892 | 1.2817704 | 0 | 0 | FX |
| 156 | -0.0663263 | -4.81140880366 | 1.3785214 | 15.9892 | 0.1166104 | 0 | 0 | FX |
| 260 | -0.0376729 | -2.79085806909 | 1.349868 | 15.9892 | 0.1166104 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737331020 | 1.3110803 | 0 | 0.04 | 1.3105145 | 1.3138194 | 1.310139 | 0 |
| 1737244620 | 1.3105145 | 0 | 0.00 | 1.3105145 | 1.3105145 | 1.3105145 | 0 |
| 1737158220 | 1.3105145 | -0.01 | -0.64 | 1.3189458 | 1.326494 | 1.3097005 | 0 |
| 1737071820 | 1.3190191 | -0.01 | -0.54 | 1.3264497 | 1.3254346 | 1.3177826 | 0 |
| 1736985420 | 1.3262274 | 0 | 0.28 | 1.3225892 | 1.3271443 | 1.3201628 | 0 |
| 1736899020 | 1.3225478 | -0 | -0.21 | 1.3265601 | 1.3283904 | 1.3209597 | 0 |
| 1736812620 | 1.3253533 | 0 | 0.20 | 1.3228121 | 1.3322171 | 1.3220591 | 0 |
| 1736726220 | 1.322757 | 0 | 0.05 | 1.3220196 | 1.3232251 | 1.3217721 | 0 |
| 1736639820 | 1.3220464 | -0.02 | -1.19 | 1.3220464 | 1.3379059 | 1.3220464 | 0 |
| 1736553420 | 1.3379059 | 0.02 | 1.44 | 1.3188836 | 1.3519438 | 1.3149974 | 0 |
| 1736467020 | 1.3189614 | 0 | 0.03 | 1.3188051 | 1.3211403 | 1.3167257 | 0 |
| 1736380620 | 1.3186217 | 0 | 0.18 | 1.3162172 | 1.3222605 | 1.315707 | 0 |
| 1736294220 | 1.3161943 | 0 | 0.20 | 1.3133718 | 1.3172162 | 1.310446 | 0 |
| 1736207820 | 1.3135275 | 0 | 0.03 | 1.3130749 | 1.3184292 | 1.3086836 | 0 |
| 1736121420 | 1.3131022 | -0 | -0.01 | 1.3132159 | 1.3134615 | 1.3120846 | 0 |
| 1736035020 | 1.3132159 | -0 | -0.01 | 1.3132159 | 1.3133691 | 1.3132159 | 0 |
| 1735948620 | 1.3133691 | -0.01 | -0.71 | 1.3227149 | 1.3239045 | 1.3126794 | 0 |
| 1735862220 | 1.3227149 | 0.01 | 0.59 | 1.3149689 | 1.3252301 | 1.3083833 | 0 |
| 1735775820 | 1.3149689 | 0.01 | 0.39 | 1.3141553 | 1.3151793 | 1.3120574 | 0 |
| 1735689420 | 1.3098094 | 0 | 0.00 | 1.3098094 | 1.3098094 | 1.3098094 | 0 |
| 1735603020 | 1.3098094 | 0.01 | 0.58 | 1.3024458 | 1.3113909 | 1.2996121 | 0 |
| 1735516620 | 1.3023101 | 0 | 0.06 | 1.3015851 | 1.3024864 | 1.3006745 | 0 |
| 1735430220 | 1.3015851 | 0 | 0.03 | 1.3015851 | 1.3015851 | 1.301224 | 0 |
| 1735343760 | 1.301224 | -0 | -0.23 | 1.3042408 | 1.3048111 | 1.2987085 | 0 |
| 1735257420 | 1.3042137 | -0 | -0.20 | 1.3068827 | 1.310333 | 1.3026035 | 0 |
| 1735171020 | 1.3068009 | -0 | -0.06 | 1.3073368 | 1.3153979 | 1.2998601 | 0 |
| 1735084620 | 1.3076098 | -0 | -0.02 | 1.3077642 | 1.3115793 | 1.3038171 | 0 |
| 1734998220 | 1.307846 | 0 | 0.22 | 1.305251 | 1.3095014 | 1.3022208 | 0 |
| 1734911820 | 1.3050329 | 0 | 0.06 | 1.3043019 | 1.30573 | 1.3043019 | 0 |
| 1734825420 | 1.3043019 | -0 | -0.01 | 1.3050346 | 1.3050346 | 1.3043019 | 0 |
| 1734739020 | 1.3044856 | -0.01 | -0.42 | 1.3100833 | 1.3285738 | 1.3029323 | 0 |
| 1734652620 | 1.3100242 | 0 | 0.26 | 1.3070394 | 1.314413 | 1.3024351 | 0 |
| 1734566220 | 1.3065739 | 0 | 0.32 | 1.3021548 | 1.3108444 | 1.2984403 | 0 |
| 1734479820 | 1.3024233 | -0 | -0.31 | 1.3064461 | 1.3070522 | 1.2992701 | 0 |
| 1734393420 | 1.3064324 | -0 | -0.13 | 1.3084649 | 1.3101398 | 1.3056715 | 0 |
| 1734307020 | 1.3081381 | 0 | 0.00 | 1.3081381 | 1.3081381 | 1.3081381 | 0 |
| 1734220620 | 1.3081381 | 0 | 0.00 | 1.3081381 | 1.3081381 | 1.3081381 | 0 |
| 1734134220 | 1.3081381 | -0.01 | -0.40 | 1.3133373 | 1.3148295 | 1.3067435 | 0 |
| 1734047820 | 1.3133696 | -0 | -0.17 | 1.315762 | 1.31844 | 1.3116649 | 0 |
| 1733961420 | 1.3156365 | 0.01 | 0.43 | 1.310157 | 1.3199101 | 1.3099321 | 0 |
| 1733875020 | 1.309963 | 0 | 0.21 | 1.3072633 | 1.3150712 | 1.3051749 | 0 |
| 1733788620 | 1.3071849 | 0 | 0.01 | 1.3070366 | 1.3127374 | 1.3069986 | 0 |
| 1733702220 | 1.3071105 | 0 | 0.05 | 1.3073853 | 1.3073853 | 1.3056341 | 0 |
| 1733615820 | 1.3064411 | -0 | -0.04 | 1.3064411 | 1.3069237 | 1.3064411 | 0 |
| 1733529420 | 1.3069237 | -0.01 | -0.81 | 1.3178512 | 1.3186537 | 1.3069237 | 0 |
| 1733443020 | 1.3175975 | -0 | -0.34 | 1.3220391 | 1.3220206 | 1.315421 | 0 |
| 1733356620 | 1.3220626 | -0 | -0.09 | 1.3232664 | 1.3278769 | 1.3186726 | 0 |
| 1733270220 | 1.3232194 | -0 | -0.22 | 1.3259203 | 1.3286364 | 1.3209398 | 0 |
| 1733183820 | 1.3261563 | 0.01 | 0.56 | 1.3188086 | 1.3289872 | 1.322244 | 0 |
| 1733097420 | 1.3187898 | -0 | -0.10 | 1.3195855 | 1.3212838 | 1.3183665 | 0 |
| 1733011020 | 1.3200528 | 0 | 0.04 | 1.3200528 | 1.3200528 | 1.3194648 | 0 |
| 1732924620 | 1.3194648 | -0 | -0.21 | 1.3222349 | 1.3246948 | 1.316856 | 0 |
| 1732838220 | 1.3221972 | 0 | 0.17 | 1.3199301 | 1.326155 | 1.3209766 | 0 |
| 1732751820 | 1.3198877 | -0.01 | -0.51 | 1.3265179 | 1.3273122 | 1.3152934 | 0 |
| 1732665420 | 1.326678 | -0 | -0.05 | 1.3285132 | 1.3294754 | 1.3165915 | 0 |
| 1732579020 | 1.3274019 | -0.02 | -1.43 | 1.3470527 | 1.3397043 | 1.3238345 | 0 |
| 1732492620 | 1.3465959 | 0 | 0.00 | 1.3465959 | 1.3465959 | 1.3465959 | 0 |
| 1732406220 | 1.3465959 | 0 | 0.00 | 1.3465959 | 1.3465959 | 1.3465959 | 0 |
| 1732319820 | 1.3465959 | 0.01 | 0.80 | 1.3360507 | 1.3495413 | 1.3341999 | 0 |
| 1732233420 | 1.3358893 | 0.01 | 0.63 | 1.3277827 | 1.3381449 | 1.3268598 | 0 |
| 1732147020 | 1.3275831 | 0.01 | 0.49 | 1.3212657 | 1.3293796 | 1.3223447 | 0 |
| 1732060620 | 1.3211474 | 0 | 0.34 | 1.3165176 | 1.3237451 | 1.3166469 | 0 |
| 1731974220 | 1.3166186 | -0 | -0.00 | 1.3166355 | 1.3188201 | 1.3134646 | 0 |
| 1731887820 | 1.3166402 | 0 | 0.05 | 1.3174202 | 1.3174202 | 1.3159209 | 0 |
| 1731801420 | 1.3159209 | -0 | -0.06 | 1.3159209 | 1.3159209 | 1.3159209 | 0 |
| 1731715020 | 1.3167393 | 0 | 0.01 | 1.3165042 | 1.321246 | 1.3150084 | 0 |
| 1731628620 | 1.3165885 | -0.01 | -0.50 | 1.3232183 | 1.329535 | 1.3155221 | 0 |
| 1731542220 | 1.323171 | 0 | 0.16 | 1.3209766 | 1.3250599 | 1.3159834 | 0 |
| 1731455820 | 1.3210523 | 0 | 0.25 | 1.3178177 | 1.3238262 | 1.3174666 | 0 |
| 1731369420 | 1.3177515 | 0.01 | 0.49 | 1.3111716 | 1.3205245 | 1.3102166 | 0 |
| 1731283020 | 1.3113837 | -0 | -0.34 | 1.3113628 | 1.3127525 | 1.3104654 | 0 |
| 1731196620 | 1.3158983 | 0 | 0.00 | 1.3158983 | 1.3158983 | 1.3158983 | 0 |
| 1731110220 | 1.3158983 | 0.01 | 0.78 | 1.3055971 | 1.328363 | 1.3039974 | 0 |
| 1731023820 | 1.3057148 | -0 | -0.09 | 1.3066447 | 1.311139 | 1.3029375 | 0 |
| 1730937420 | 1.3069434 | 0.01 | 1.05 | 1.2927916 | 1.3157308 | 1.3034822 | 0 |
| 1730851020 | 1.293315 | -0 | -0.03 | 1.2935889 | 1.2955064 | 1.2915779 | 0 |
| 1730764620 | 1.2937005 | 0 | 0.19 | 1.2911159 | 1.2951171 | 1.2860773 | 0 |
| 1730678220 | 1.2912596 | 0 | 0.23 | 1.2882934 | 1.2915241 | 1.2882934 | 0 |
| 1730591820 | 1.2882934 | 0 | 0.11 | 1.2882934 | 1.2882934 | 1.2868176 | 0 |
| 1730505420 | 1.2868176 | -0 | -0.22 | 1.2895312 | 1.3049308 | 1.2817704 | 0 |
| 1730419020 | 1.2896099 | -0.01 | -0.42 | 1.294905 | 1.2960982 | 1.2893273 | 0 |
| 1730332620 | 1.2950447 | -0 | -0.33 | 1.2991222 | 1.2998734 | 1.2930867 | 0 |
| 1730246220 | 1.2993649 | -0 | -0.21 | 1.3017184 | 1.3059865 | 1.298111 | 0 |
| 1730159820 | 1.302155 | -0 | -0.06 | 1.3029456 | 1.3049097 | 1.2997026 | 0 |
| 1730073420 | 1.3029456 | -0 | -0.09 | 1.3035277 | 1.3041569 | 1.3027769 | 0 |
| 1729986960 | 1.3041569 | 0 | 0.00 | 1.3041569 | 1.3041569 | 1.3041569 | 0 |
| 1729900620 | 1.3041569 | -0 | -0.01 | 1.3042521 | 1.3061363 | 1.3008107 | 0 |
| 1729814220 | 1.3042474 | -0.01 | -0.62 | 1.3123579 | 1.3121515 | 1.3029396 | 0 |
| 1729727820 | 1.312448 | 0 | 0.11 | 1.3109238 | 1.3130221 | 1.3090545 | 0 |
| 1729641420 | 1.3110471 | 0 | 0.30 | 1.3071857 | 1.3114496 | 1.3049936 | 0 |
| 1729555020 | 1.3071763 | 0 | 0.32 | 1.3030925 | 1.3080153 | 1.3029394 | 0 |
| 1729468620 | 1.3030358 | 0 | 0.03 | 1.3026772 | 1.3031732 | 1.3023 | 0 |
| 1729382220 | 1.3026772 | -0 | -0.02 | 1.3037777 | 1.3037777 | 1.3026772 | 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
