Hot Features
プレミアム
Canadian Dollar vs Brazilian Real (CADBRL)
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 | 0.0607126 | 1.66157437323 | 3.6539201 | 3.7279696 | 3.6108744 | 0 | 0 | FX |
| 4 | 0.1206191 | 3.35611139591 | 3.5940136 | 3.7279696 | 3.5624755 | 0 | 0 | FX |
| 12 | -0.1725546 | -4.43906060302 | 3.8871873 | 3.936661 | 3.5624755 | 0 | 0 | FX |
| 26 | -0.2178541 | -5.53985584898 | 3.9324868 | 4.0994323 | 3.5624755 | 0 | 0 | FX |
| 52 | -0.3490869 | -8.59032941151 | 4.0637196 | 4.117193 | 3.5624755 | 0 | 0 | FX |
| 156 | 0.0312237 | 0.847684848465 | 3.683409 | 4.6952912 | 3.5197567 | 0 | 0 | FX |
| 260 | -0.4606313 | -11.0323874131 | 4.175264 | 4.6952912 | 3.5197567 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 3.7136872 | -0 | -0.11 | 3.7115882 | 3.7176398 | 3.7113572 | 0 |
| 1780790220 | 3.7176398 | 0 | 0.00 | 3.7176398 | 3.7176398 | 3.7176398 | 0 |
| 1780703820 | 3.7176398 | 0.08 | 2.12 | 3.6423401 | 3.7279696 | 3.6399734 | 0 |
| 1780617420 | 3.6405256 | -0.02 | -0.43 | 3.6549575 | 3.661023 | 3.6355973 | 0 |
| 1780531020 | 3.6563982 | 0.03 | 0.77 | 3.6296088 | 3.6914747 | 3.6108744 | 0 |
| 1780444620 | 3.6283128 | -0.01 | -0.39 | 3.6406548 | 3.6586791 | 3.612237 | 0 |
| 1780358220 | 3.6426996 | -0.01 | -0.30 | 3.6539201 | 3.6729005 | 3.6218867 | 0 |
| 1780271820 | 3.6538309 | -0.01 | -0.33 | 3.6584805 | 3.6659006 | 3.6520811 | 0 |
| 1780185420 | 3.6659006 | 0 | 0.00 | 3.6659006 | 3.6659006 | 3.6659006 | 0 |
| 1780099020 | 3.6659006 | -0 | -0.04 | 3.6671915 | 3.6990583 | 3.6443972 | 0 |
| 1780012620 | 3.6674199 | 0 | 0.03 | 3.6665474 | 3.6880681 | 3.6426768 | 0 |
| 1779926220 | 3.6664249 | 0.01 | 0.34 | 3.6564555 | 3.6941338 | 3.6305119 | 0 |
| 1779839820 | 3.6540583 | 0.02 | 0.61 | 3.6315905 | 3.6732087 | 3.6235198 | 0 |
| 1779753420 | 3.6318505 | -0.01 | -0.37 | 3.6399382 | 3.6474569 | 3.6173685 | 0 |
| 1779667020 | 3.6454617 | -0.01 | -0.28 | 3.6477461 | 3.6555489 | 3.64318 | 0 |
| 1779580620 | 3.6555489 | 0 | 0.00 | 3.6555489 | 3.6555489 | 3.6555489 | 0 |
| 1779494220 | 3.6555489 | 0.01 | 0.35 | 3.640808 | 3.6681192 | 3.6193138 | 0 |
| 1779407820 | 3.6427261 | -0 | -0.11 | 3.648664 | 3.676571 | 3.6157052 | 0 |
| 1779321420 | 3.6468001 | -0.03 | -0.95 | 3.6767961 | 3.6998106 | 3.6364418 | 0 |
| 1779235020 | 3.6816587 | 0.03 | 0.93 | 3.6462957 | 3.7001408 | 3.6249491 | 0 |
| 1779148620 | 3.6479015 | -0.03 | -0.83 | 3.6800407 | 3.691043 | 3.6305491 | 0 |
| 1779062220 | 3.6784755 | -0.02 | -0.52 | 3.6851821 | 3.6975561 | 3.6782224 | 0 |
| 1778975820 | 3.6975561 | 0 | 0.00 | 3.6975561 | 3.6975561 | 3.6975561 | 0 |
| 1778889420 | 3.6975561 | 0.05 | 1.39 | 3.6457966 | 3.7199599 | 3.6226879 | 0 |
| 1778803020 | 3.6470247 | -0.02 | -0.57 | 3.6696153 | 3.6692593 | 3.6219996 | 0 |
| 1778716620 | 3.6680709 | 0.08 | 2.30 | 3.587545 | 3.6823512 | 3.5671045 | 0 |
| 1778630220 | 3.585455 | -0 | -0.05 | 3.5863259 | 3.6096523 | 3.5624755 | 0 |
| 1778543820 | 3.5873634 | -0.01 | -0.25 | 3.5940136 | 3.6156598 | 3.5751738 | 0 |
| 1778457420 | 3.5964447 | 0 | 0.00 | 3.5964447 | 3.5964447 | 3.5964447 | 0 |
| 1778371020 | 3.5964447 | 0 | 0.00 | 3.5964447 | 3.5964447 | 3.5964447 | 0 |
| 1778284620 | 3.5964447 | -0.02 | -0.64 | 3.6197973 | 3.6242729 | 3.5712811 | 0 |
| 1778198220 | 3.6195262 | -0 | -0.05 | 3.6184214 | 3.6457606 | 3.5925959 | 0 |
| 1778111820 | 3.6213001 | -0 | -0.04 | 3.6187233 | 3.6480959 | 3.5990699 | 0 |
| 1778025420 | 3.6227351 | -0.04 | -1.05 | 3.6591424 | 3.661177 | 3.6028054 | 0 |
| 1777939020 | 3.6612071 | 0.01 | 0.35 | 3.6469201 | 3.6872415 | 3.6361128 | 0 |
| 1777852620 | 3.6486167 | -0.03 | -0.76 | 3.6504414 | 3.6764891 | 3.6480901 | 0 |
| 1777766220 | 3.6764891 | 0 | 0.00 | 3.6764891 | 3.6764891 | 3.6764891 | 0 |
| 1777679820 | 3.6764891 | 0.02 | 0.43 | 3.6600732 | 3.6765881 | 3.6448708 | 0 |
| 1777593420 | 3.6607933 | -0.01 | -0.27 | 3.6738038 | 3.6779828 | 3.631287 | 0 |
| 1777507020 | 3.6705921 | 0.02 | 0.49 | 3.6513635 | 3.6930058 | 3.634594 | 0 |
| 1777420620 | 3.6528175 | -0.02 | -0.54 | 3.671807 | 3.6892553 | 3.634793 | 0 |
| 1777334220 | 3.6727527 | 0.03 | 0.85 | 3.6435539 | 3.6901283 | 3.6494331 | 0 |
| 1777247820 | 3.6416227 | -0.02 | -0.64 | 3.6416227 | 3.6649598 | 3.6416227 | 0 |
| 1777161420 | 3.6649598 | 0 | 0.00 | 3.6649598 | 3.6649598 | 3.6649598 | 0 |
| 1777075020 | 3.6649598 | -0.01 | -0.22 | 3.6733041 | 3.7022507 | 3.6416322 | 0 |
| 1776988620 | 3.6730746 | 0.03 | 0.70 | 3.6466283 | 3.6896127 | 3.610794 | 0 |
| 1776902220 | 3.6474349 | -0.02 | -0.61 | 3.6711349 | 3.6748684 | 3.6303436 | 0 |
| 1776815820 | 3.6696375 | 0.04 | 1.06 | 3.6316309 | 3.6696375 | 3.6252227 | 0 |
| 1776729420 | 3.6310097 | -0.01 | -0.22 | 3.6521145 | 3.6873467 | 3.6270391 | 0 |
| 1776642960 | 3.6389823 | 0 | 0.00 | 3.6389823 | 3.6389823 | 3.6389823 | 0 |
| 1776556560 | 3.6389823 | 0 | 0.00 | 3.6389823 | 3.6389823 | 3.6389823 | 0 |
| 1776470220 | 3.6389823 | -0.01 | -0.15 | 3.6427701 | 3.6547761 | 3.6225875 | 0 |
| 1776383820 | 3.6445516 | 0.01 | 0.21 | 3.6370691 | 3.6576254 | 3.6309438 | 0 |
| 1776297420 | 3.636912 | 0.01 | 0.37 | 3.6208724 | 3.6402914 | 3.6142862 | 0 |
| 1776211020 | 3.6233383 | -0 | -0.03 | 3.6223258 | 3.6401661 | 3.611838 | 0 |
| 1776124620 | 3.6245894 | 0.02 | 0.45 | 3.6105546 | 3.6468295 | 3.6060806 | 0 |
| 1776038220 | 3.608411 | -0.01 | -0.24 | 3.6078625 | 3.6169816 | 3.6078625 | 0 |
| 1775951820 | 3.6169816 | 0 | 0.00 | 3.6169816 | 3.6169816 | 3.6169816 | 0 |
| 1775865420 | 3.6169816 | -0.07 | -1.93 | 3.6860022 | 3.6967628 | 3.6143084 | 0 |
| 1775779020 | 3.6879935 | 0 | 0.10 | 3.6832465 | 3.7168602 | 3.6799858 | 0 |
| 1775692620 | 3.6844898 | -0.04 | -1.01 | 3.7230418 | 3.7348889 | 3.6584431 | 0 |
| 1775606220 | 3.7222266 | 0.03 | 0.76 | 3.6958988 | 3.7240315 | 3.6872189 | 0 |
| 1775519820 | 3.6939942 | -0.01 | -0.14 | 3.7013857 | 3.7197485 | 3.6934491 | 0 |
| 1775433420 | 3.6990956 | 0 | 0.02 | 3.6990149 | 3.6990956 | 3.698462 | 0 |
| 1775347020 | 3.698462 | 0 | 0.00 | 3.698462 | 3.698462 | 3.698462 | 0 |
| 1775260620 | 3.698462 | -0.01 | -0.18 | 3.7076055 | 3.706994 | 3.6920052 | 0 |
| 1775174220 | 3.7053063 | -0.01 | -0.30 | 3.7141941 | 3.7477331 | 3.6917366 | 0 |
| 1775087820 | 3.7163911 | -0.02 | -0.57 | 3.7352145 | 3.7476514 | 3.7093163 | 0 |
| 1775001420 | 3.7377975 | -0.04 | -1.12 | 3.7815134 | 3.7820308 | 3.7182384 | 0 |
| 1774915020 | 3.779955 | 0.01 | 0.28 | 3.7713001 | 3.7885355 | 3.7508027 | 0 |
| 1774828620 | 3.7694425 | -0.02 | -0.66 | 3.7714299 | 3.7943785 | 3.767434 | 0 |
| 1774742220 | 3.7943785 | 0 | 0.00 | 3.7943785 | 3.7943785 | 3.7943785 | 0 |
| 1774655820 | 3.7943785 | 0.02 | 0.40 | 3.7791674 | 3.8064054 | 3.7640872 | 0 |
| 1774569420 | 3.779262 | -0.01 | -0.36 | 3.7915261 | 3.8082638 | 3.7730569 | 0 |
| 1774483020 | 3.7929388 | -0.01 | -0.31 | 3.806574 | 3.8180321 | 3.7700095 | 0 |
| 1774396620 | 3.8048314 | -0.01 | -0.19 | 3.8124105 | 3.8504567 | 3.7686875 | 0 |
| 1774310220 | 3.8121952 | -0.06 | -1.67 | 3.8724264 | 3.9177723 | 3.8079989 | 0 |
| 1774223820 | 3.8771217 | 0 | 0.00 | 3.8771217 | 3.8771217 | 3.8771217 | 0 |
| 1774137420 | 3.8771217 | 0 | 0.00 | 3.8771217 | 3.8771217 | 3.8771217 | 0 |
| 1774051020 | 3.8771217 | 0.07 | 1.96 | 3.8020469 | 3.8830984 | 3.7976929 | 0 |
| 1773964620 | 3.8026806 | -0.03 | -0.82 | 3.836162 | 3.8767588 | 3.7922896 | 0 |
| 1773878220 | 3.834261 | 0.04 | 1.05 | 3.7923327 | 3.8424832 | 3.7842109 | 0 |
| 1773791820 | 3.7944262 | -0.03 | -0.82 | 3.8215683 | 3.8334025 | 3.7811715 | 0 |
| 1773705420 | 3.8257444 | -0.08 | -1.92 | 3.8871873 | 3.936661 | 3.8206262 | 0 |
| 1773619020 | 3.9007521 | 0 | 0.00 | 3.9007521 | 3.9007521 | 3.9007521 | 0 |
| 1773532620 | 3.9007521 | 0 | 0.00 | 3.9007521 | 3.9007521 | 3.9007521 | 0 |
| 1773446220 | 3.9007521 | 0.05 | 1.38 | 3.8522278 | 3.9031379 | 3.8103929 | 0 |
| 1773359820 | 3.8477073 | 0.03 | 0.76 | 3.8191904 | 3.8535038 | 3.7932748 | 0 |
| 1773273420 | 3.8185093 | 0.02 | 0.46 | 3.8014155 | 3.8399314 | 3.8040253 | 0 |
| 1773187020 | 3.8011986 | -0.03 | -0.82 | 3.8319507 | 3.8619025 | 3.7815649 | 0 |
| 1773100620 | 3.8325576 | -0.04 | -0.97 | 3.8577965 | 3.9076813 | 3.827561 | 0 |
| 1773014220 | 3.8699987 | 0 | 0.00 | 3.8699987 | 3.8699987 | 3.8699987 | 0 |
| 1772927760 | 3.8699987 | 0 | 0.00 | 3.8699987 | 3.8699987 | 3.8699987 | 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。
