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 | 0.0013966 | 0.197705702194 | 0.7064035 | 0.7091946 | 0.7039605 | 0 | 0 | FX |
| 4 | -0.0096602 | -1.34644383808 | 0.7174603 | 0.7185994 | 0.7035159 | 0 | 0 | FX |
| 12 | -0.0238747 | -3.26302067531 | 0.7316748 | 0.7398066 | 0.7035159 | 0 | 0 | FX |
| 26 | -0.0178686 | -2.46236333467 | 0.7256687 | 0.7435517 | 0.7035159 | 0 | 0 | FX |
| 52 | -0.0246151 | -3.36081228243 | 0.7324152 | 0.7435517 | 0.7035159 | 0 | 0 | FX |
| 156 | -0.0474197 | -6.27892700906 | 0.7552198 | 0.7656075 | 0.6794367 | 0 | 0 | FX |
| 260 | -0.097886 | -12.1493966447 | 0.8056861 | 0.8153186 | 0.6794367 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 0.7075477 | -5.0E-6 | -0.00 | 0.7075528 | 0.7084378 | 0.7064409 | 0 |
| 1783555020 | 0.7075528 | 0.0018653 | 0.26 | 0.7057297 | 0.7084378 | 0.7058937 | 0 |
| 1783468620 | 0.7056875 | 0.0001565 | 0.02 | 0.7055484 | 0.7068394 | 0.7045542 | 0 |
| 1783382220 | 0.705531 | -0.000228 | -0.03 | 0.7057223 | 0.7059061 | 0.7039605 | 0 |
| 1783295820 | 0.7057595 | -0.000184 | -0.03 | 0.7062919 | 0.7064616 | 0.7055458 | 0 |
| 1783209360 | 0.7059434 | -5.0E-5 | -0.01 | 0.7059434 | 0.7059931 | 0.7059434 | 0 |
| 1783123020 | 0.7059931 | -0.000433 | -0.06 | 0.7064035 | 0.70799 | 0.7054466 | 0 |
| 1783036620 | 0.7064259 | 0.001411 | 0.20 | 0.7049531 | 0.7084452 | 0.7049506 | 0 |
| 1782950220 | 0.7050149 | -0.000563 | -0.08 | 0.7055509 | 0.7067397 | 0.7041583 | 0 |
| 1782863820 | 0.7055782 | 0.0001812 | 0.03 | 0.7054268 | 0.7070488 | 0.7035159 | 0 |
| 1782777420 | 0.705397 | -0.001071 | -0.15 | 0.7064334 | 0.7071909 | 0.7050001 | 0 |
| 1782691020 | 0.7064683 | -0.00067 | -0.09 | 0.7069449 | 0.7071385 | 0.705546 | 0 |
| 1782604620 | 0.7071385 | 0.0008967 | 0.13 | 0.7071385 | 0.7071385 | 0.7071385 | 0 |
| 1782518220 | 0.7062418 | 0.0003456 | 0.05 | 0.7059036 | 0.7075028 | 0.705844 | 0 |
| 1782431820 | 0.7058962 | 0.001733 | 0.25 | 0.7041706 | 0.7070936 | 0.7035159 | 0 |
| 1782345420 | 0.7041632 | -0.001313 | -0.19 | 0.7054615 | 0.705397 | 0.703585 | 0 |
| 1782259020 | 0.7054764 | -0.002464 | -0.35 | 0.707975 | 0.7077376 | 0.7050497 | 0 |
| 1782172620 | 0.70794 | 0.0007691 | 0.11 | 0.7072208 | 0.7087033 | 0.7062418 | 0 |
| 1782086220 | 0.7071709 | -0.000567 | -0.08 | 0.7078379 | 0.708263 | 0.7069391 | 0 |
| 1781999820 | 0.7077376 | 0 | 0.00 | 0.7077376 | 0.7077376 | 0.7077376 | 0 |
| 1781913420 | 0.7077376 | -0.001149 | -0.16 | 0.7088937 | 0.7092247 | 0.7067397 | 0 |
| 1781827020 | 0.7088862 | -0.002013 | -0.28 | 0.7108945 | 0.7111416 | 0.7082877 | 0 |
| 1781740620 | 0.7108995 | -0.00531 | -0.74 | 0.7162275 | 0.7162838 | 0.7098148 | 0 |
| 1781654220 | 0.7162096 | -0.000228 | -0.03 | 0.7164245 | 0.7173433 | 0.7150066 | 0 |
| 1781567820 | 0.7164373 | -0.00149 | -0.21 | 0.7178892 | 0.7185994 | 0.716028 | 0 |
| 1781481420 | 0.7179278 | 0.0007216 | 0.10 | 0.7172062 | 0.7183137 | 0.7164118 | 0 |
| 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 |
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。
