Hot Features
プレミアム
Canadian Dollar vs Bermudian Dollar (CADBMD)
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 | -0.003921 | -0.543732090538 | 0.7211272 | 0.7212465 | 0.7148026 | 0 | 0 | FX |
| 4 | -0.011681 | -1.60257993281 | 0.7288872 | 0.7318671 | 0.7148026 | 0 | 0 | FX |
| 12 | -0.0140496 | -1.9212975815 | 0.7312558 | 0.7398066 | 0.7148026 | 0 | 0 | FX |
| 26 | -0.0108869 | -1.49526207569 | 0.7280931 | 0.7435517 | 0.7148026 | 0 | 0 | FX |
| 52 | -0.0205831 | -2.78983444189 | 0.7377893 | 0.7435517 | 0.7088386 | 0 | 0 | FX |
| 156 | -0.0357135 | -4.74333451496 | 0.7529197 | 0.7656075 | 0.6794367 | 0 | 0 | FX |
| 260 | -0.1072348 | -13.0069707838 | 0.824441 | 0.8266812 | 0.6794367 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 0.7172062 | 0.0009224 | 0.13 | 0.7172062 | 0.7172062 | 0.7162838 | 0 |
| 1781308620 | 0.7162838 | -0.001156 | -0.16 | 0.7174603 | 0.718131 | 0.7161814 | 0 |
| 1781222220 | 0.7174397 | -0.001283 | -0.18 | 0.7187926 | 0.7193858 | 0.7147517 | 0 |
| 1781135820 | 0.718723 | 0.0003296 | 0.05 | 0.7184475 | 0.7212465 | 0.7184913 | 0 |
| 1781049420 | 0.7183934 | 0.000193 | 0.03 | 0.7181953 | 0.7202463 | 0.7175142 | 0 |
| 1780963020 | 0.7182004 | -0.000677 | -0.09 | 0.7188519 | 0.7198378 | 0.7179767 | 0 |
| 1780876620 | 0.7188776 | -0.000645 | -0.09 | 0.7211272 | 0.7211272 | 0.7184887 | 0 |
| 1780790220 | 0.7195227 | 0 | 0.00 | 0.7195227 | 0.7195227 | 0.7195227 | 0 |
| 1780703820 | 0.7195227 | -0.001275 | -0.18 | 0.7208005 | 0.7229265 | 0.7184913 | 0 |
| 1780617420 | 0.7207979 | -0.000724 | -0.10 | 0.7215034 | 0.7221791 | 0.7198327 | 0 |
| 1780531020 | 0.7215216 | -0.002543 | -0.35 | 0.7240177 | 0.7240073 | 0.7211272 | 0 |
| 1780444620 | 0.7240647 | -0.000209 | -0.03 | 0.7242583 | 0.7256319 | 0.7235213 | 0 |
| 1780358220 | 0.724274 | -0.002376 | -0.33 | 0.726568 | 0.7263522 | 0.7237825 | 0 |
| 1780271820 | 0.7266496 | -0.000229 | -0.03 | 0.7262469 | 0.7269711 | 0.725997 | 0 |
| 1780185420 | 0.7268788 | 0.0006319 | 0.09 | 0.7268788 | 0.7268788 | 0.7262469 | 0 |
| 1780099020 | 0.7262469 | -0.001038 | -0.14 | 0.7273192 | 0.7279741 | 0.7248789 | 0 |
| 1780012620 | 0.7272849 | 0.003207 | 0.44 | 0.72407 | 0.7278156 | 0.7226347 | 0 |
| 1779926220 | 0.7240779 | -0.001935 | -0.27 | 0.7259813 | 0.7260208 | 0.7237093 | 0 |
| 1779839820 | 0.7260129 | -0.000121 | -0.02 | 0.7261023 | 0.726489 | 0.7252487 | 0 |
| 1779753420 | 0.7261338 | -0.0001 | -0.01 | 0.726289 | 0.7269316 | 0.7253011 | 0 |
| 1779667020 | 0.7262338 | 0.0008802 | 0.12 | 0.7251967 | 0.7265206 | 0.7251967 | 0 |
| 1779580620 | 0.7253536 | 0.000472 | 0.07 | 0.7253536 | 0.7253536 | 0.7248816 | 0 |
| 1779494220 | 0.7248816 | -0.002754 | -0.38 | 0.7276623 | 0.7273007 | 0.7248816 | 0 |
| 1779407820 | 0.7276359 | -0.001524 | -0.21 | 0.7291681 | 0.7285693 | 0.7262996 | 0 |
| 1779321420 | 0.7291602 | -5.3E-5 | -0.01 | 0.7291231 | 0.7318671 | 0.7274591 | 0 |
| 1779235020 | 0.7292132 | -0.000456 | -0.06 | 0.7296776 | 0.7295237 | 0.7277759 | 0 |
| 1779148620 | 0.7296697 | 0.0012883 | 0.18 | 0.728429 | 0.7300044 | 0.7286752 | 0 |
| 1779062220 | 0.7283814 | -0.000506 | -0.07 | 0.7288872 | 0.7295173 | 0.7282518 | 0 |
| 1778975820 | 0.7288872 | 0 | 0.00 | 0.7288872 | 0.7288872 | 0.7288872 | 0 |
| 1778889420 | 0.7288872 | -0.001553 | -0.21 | 0.7304353 | 0.7300868 | 0.728146 | 0 |
| 1778803020 | 0.7304406 | -0.001007 | -0.14 | 0.7314692 | 0.7316534 | 0.729683 | 0 |
| 1778716620 | 0.7314479 | -0.000419 | -0.06 | 0.731827 | 0.7322814 | 0.7306935 | 0 |
| 1778630220 | 0.7318671 | -0.000976 | -0.13 | 0.7328355 | 0.7326266 | 0.7303741 | 0 |
| 1778543820 | 0.7328435 | 0.0002303 | 0.03 | 0.7326052 | 0.7345053 | 0.7319205 | 0 |
| 1778457420 | 0.7326132 | -0.001989 | -0.27 | 0.7346023 | 0.7346023 | 0.7321771 | 0 |
| 1778370960 | 0.7346023 | 0.0013971 | 0.19 | 0.7346023 | 0.7346023 | 0.7332052 | 0 |
| 1778284620 | 0.7332052 | -0.000604 | -0.08 | 0.733844 | 0.7348176 | 0.7311198 | 0 |
| 1778198220 | 0.7338091 | -0.001281 | -0.17 | 0.7351086 | 0.7360179 | 0.7334199 | 0 |
| 1778111820 | 0.7350897 | -0.001802 | -0.24 | 0.7368701 | 0.7382974 | 0.7348176 | 0 |
| 1778025420 | 0.7368918 | 0.0009953 | 0.14 | 0.7359856 | 0.7373145 | 0.7354106 | 0 |
| 1777939020 | 0.7358965 | -0.001833 | -0.25 | 0.7376997 | 0.737955 | 0.7355725 | 0 |
| 1777852620 | 0.7377296 | 0.0004801 | 0.07 | 0.7379007 | 0.7382404 | 0.7375749 | 0 |
| 1777766220 | 0.7372495 | 0 | 0.00 | 0.7372495 | 0.7372495 | 0.7372495 | 0 |
| 1777679820 | 0.7372495 | -0.000901 | -0.12 | 0.7381858 | 0.7398148 | 0.7371953 | 0 |
| 1777593420 | 0.7381506 | 0.0049131 | 0.67 | 0.7332723 | 0.7383898 | 0.7321878 | 0 |
| 1777507020 | 0.7332375 | 0.0004904 | 0.07 | 0.7328006 | 0.7334789 | 0.7311545 | 0 |
| 1777420620 | 0.7327471 | -0.003109 | -0.42 | 0.7359289 | 0.7354753 | 0.7321344 | 0 |
| 1777334220 | 0.7358559 | 0.0029722 | 0.41 | 0.7328997 | 0.7372495 | 0.7333662 | 0 |
| 1777247820 | 0.7328837 | 0 | 0.00 | 0.7320274 | 0.7333396 | 0.7320274 | 0 |
| 1777161420 | 0.7328837 | 0 | 0.00 | 0.7328837 | 0.7328837 | 0.7328837 | 0 |
| 1777075020 | 0.7328837 | 0.0011315 | 0.15 | 0.7317976 | 0.733742 | 0.7309066 | 0 |
| 1776988620 | 0.7317522 | -0.001552 | -0.21 | 0.7333072 | 0.7338628 | 0.7309705 | 0 |
| 1776902220 | 0.7333045 | -0.000671 | -0.09 | 0.7339783 | 0.734769 | 0.7329373 | 0 |
| 1776815820 | 0.7339755 | -0.000726 | -0.10 | 0.7347126 | 0.7354241 | 0.7329373 | 0 |
| 1776729420 | 0.7347018 | 0.0071372 | 0.98 | 0.7314025 | 0.7352488 | 0.7314933 | 0 |
| 1776642960 | 0.7275646 | 0 | 0.00 | 0.7275646 | 0.7275646 | 0.7275646 | 0 |
| 1776556560 | 0.7275646 | 0 | 0.00 | 0.7275646 | 0.7305338 | 0.7275646 | 0 |
| 1776470220 | 0.7275646 | -0.004196 | -0.57 | 0.7300681 | 0.7344408 | 0.7275119 | 0 |
| 1776383820 | 0.7317603 | 0.0017452 | 0.24 | 0.7300681 | 0.73199 | 0.7295768 | 0 |
| 1776297420 | 0.7300151 | 0.0018586 | 0.26 | 0.7281803 | 0.7303209 | 0.7269843 | 0 |
| 1776211020 | 0.7281565 | 0.0010272 | 0.14 | 0.7271556 | 0.7300416 | 0.7270343 | 0 |
| 1776124620 | 0.7271293 | 0.0046248 | 0.64 | 0.7225956 | 0.7271952 | 0.7229995 | 0 |
| 1776038220 | 0.7225045 | -0.001644 | -0.23 | 0.7257737 | 0.7257737 | 0.7223223 | 0 |
| 1775951820 | 0.7241485 | 0 | 0.00 | 0.7241485 | 0.7241485 | 0.7241485 | 0 |
| 1775865420 | 0.7241485 | -0.000995 | -0.14 | 0.7251436 | 0.7264785 | 0.7240439 | 0 |
| 1775779020 | 0.7251436 | 0.001382 | 0.19 | 0.7237485 | 0.7261812 | 0.7232081 | 0 |
| 1775692620 | 0.7237616 | -0.000384 | -0.05 | 0.7241014 | 0.7252092 | 0.7224784 | 0 |
| 1775606220 | 0.7241459 | 0.0035552 | 0.49 | 0.7205622 | 0.7243055 | 0.7197293 | 0 |
| 1775519820 | 0.7205907 | 0.0017878 | 0.25 | 0.7188055 | 0.7210832 | 0.718955 | 0 |
| 1775433420 | 0.7188029 | -0.00134 | -0.19 | 0.7201429 | 0.7201429 | 0.7186973 | 0 |
| 1775347020 | 0.7201429 | 0.001394 | 0.19 | 0.7201429 | 0.7201429 | 0.7201429 | 0 |
| 1775260620 | 0.7187489 | -0.001446 | -0.20 | 0.7202645 | 0.7202982 | 0.7176879 | 0 |
| 1775174220 | 0.7201947 | -0.00218 | -0.30 | 0.7223249 | 0.7208757 | 0.7193678 | 0 |
| 1775087820 | 0.7223743 | 0.0013223 | 0.18 | 0.7209094 | 0.7227076 | 0.720557 | 0 |
| 1775001420 | 0.721052 | 0.0014054 | 0.20 | 0.7196905 | 0.721052 | 0.7176683 | 0 |
| 1774915020 | 0.7196466 | -0.001532 | -0.21 | 0.721205 | 0.7219269 | 0.7188957 | 0 |
| 1774828620 | 0.7211791 | 0 | 0.00 | 0.7211791 | 0.7211791 | 0.7211791 | 0 |
| 1774742220 | 0.7211791 | 0 | 0.00 | 0.7211791 | 0.7211791 | 0.7211791 | 0 |
| 1774655820 | 0.7211791 | -0.002447 | -0.34 | 0.7235735 | 0.7240439 | 0.7211272 | 0 |
| 1774569420 | 0.7236258 | -0.00204 | -0.28 | 0.7256608 | 0.7255111 | 0.7228952 | 0 |
| 1774483020 | 0.725666 | -0.002988 | -0.41 | 0.7286011 | 0.7279345 | 0.7253011 | 0 |
| 1774396620 | 0.728654 | -0.001425 | -0.20 | 0.7301107 | 0.7303661 | 0.7270873 | 0 |
| 1774310220 | 0.7300789 | -0.001084 | -0.15 | 0.7312745 | 0.733326 | 0.7287812 | 0 |
| 1774223820 | 0.7311625 | -0.001453 | -0.20 | 0.7306044 | 0.7326159 | 0.7299805 | 0 |
| 1774137420 | 0.7326159 | 0.0025609 | 0.35 | 0.7326159 | 0.7326159 | 0.730055 | 0 |
| 1774051020 | 0.730055 | 0.0002499 | 0.03 | 0.7297201 | 0.7326159 | 0.7291893 | 0 |
| 1773964620 | 0.7298051 | -0.000292 | -0.04 | 0.7300602 | 0.7314638 | 0.7291522 | 0 |
| 1773878220 | 0.7300975 | -0.002037 | -0.28 | 0.7321022 | 0.7323804 | 0.7296299 | 0 |
| 1773791820 | 0.7321344 | -0.000318 | -0.04 | 0.732367 | 0.7328044 | 0.7305524 | 0 |
| 1773705420 | 0.7324526 | 0.0013435 | 0.18 | 0.7310932 | 0.7342444 | 0.7304273 | 0 |
| 1773619020 | 0.7311091 | 0.0052303 | 0.72 | 0.7305296 | 0.7312398 | 0.7301428 | 0 |
| 1773532620 | 0.7258788 | 0 | 0.00 | 0.7258788 | 0.7258788 | 0.7258788 | 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。
