Hot Features
プレミアム
Canadian Dollar vs Offshore Renminbi (CADCNH)
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 | -0.0402556 | -0.834007922532 | 4.8267647 | 4.8281511 | 4.7764813 | 0 | 0 | FX |
| 4 | -0.1264007 | -2.5728276143 | 4.9129098 | 4.9168711 | 4.7764813 | 0 | 0 | FX |
| 12 | -0.1644217 | -3.32102601798 | 4.9509308 | 5.040015 | 4.7764813 | 0 | 0 | FX |
| 26 | -0.3321896 | -6.48972755517 | 5.1186987 | 5.1513324 | 4.7764813 | 0 | 0 | FX |
| 52 | -0.4398066 | -8.41523216824 | 5.2263157 | 10.127065 | 4.7764813 | 0 | 0 | FX |
| 156 | -0.6612409 | -12.1378715984 | 5.44775 | 10.127065 | 4.307 | 0 | 0 | FX |
| 260 | -0.4797909 | -9.11058807892 | 5.2663 | 31.7967 | 4.2568 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782259020 | 4.781079 | -0.01 | -0.12 | 4.7868842 | 4.7919482 | 4.7799115 | 0 |
| 1782172620 | 4.7868005 | 0 | 0.04 | 4.7850163 | 4.7920214 | 4.7764813 | 0 |
| 1782086220 | 4.7849939 | -0.01 | -0.13 | 4.7938862 | 4.7938862 | 4.7847834 | 0 |
| 1781999820 | 4.7910905 | 0 | 0.00 | 4.7910905 | 4.7910905 | 4.7910905 | 0 |
| 1781913420 | 4.7910905 | -0 | -0.04 | 4.7926209 | 4.8060832 | 4.7832871 | 0 |
| 1781827020 | 4.7928132 | -0.01 | -0.23 | 4.8035948 | 4.7994649 | 4.7883696 | 0 |
| 1781740620 | 4.8038407 | -0.02 | -0.48 | 4.8267647 | 4.8281511 | 4.8008065 | 0 |
| 1781654220 | 4.8272117 | -0 | -0.05 | 4.8294957 | 4.8402222 | 4.8217296 | 0 |
| 1781567820 | 4.8294281 | -0.01 | -0.21 | 4.8396618 | 4.8430305 | 4.8282694 | 0 |
| 1781481420 | 4.8396205 | 0.01 | 0.17 | 4.8312673 | 4.8421929 | 4.8312673 | 0 |
| 1781395020 | 4.8312673 | 0 | 0.00 | 4.8312673 | 4.8312673 | 4.8312673 | 0 |
| 1781308620 | 4.8312673 | -0.01 | -0.23 | 4.8422593 | 4.8442807 | 4.8312673 | 0 |
| 1781222220 | 4.8423011 | -0.02 | -0.43 | 4.8631854 | 4.8626174 | 4.8346032 | 0 |
| 1781135820 | 4.8631101 | 0.01 | 0.12 | 4.8571623 | 4.8744949 | 4.8578868 | 0 |
| 1781049420 | 4.8570481 | -0 | -0.09 | 4.8615585 | 4.8655462 | 4.8511758 | 0 |
| 1780963020 | 4.8614164 | -0.01 | -0.15 | 4.8686136 | 4.869864 | 4.8595399 | 0 |
| 1780876620 | 4.8688551 | -0 | -0.07 | 4.8721408 | 4.8738229 | 4.865151 | 0 |
| 1780790220 | 4.8721408 | 0 | 0.00 | 4.8721408 | 4.8721408 | 4.8721408 | 0 |
| 1780703820 | 4.8721408 | -0 | -0.01 | 4.8728083 | 4.8815748 | 4.8684779 | 0 |
| 1780617420 | 4.8726847 | -0 | -0.10 | 4.8775031 | 4.8795748 | 4.8654241 | 0 |
| 1780531020 | 4.8774106 | -0.01 | -0.17 | 4.8853336 | 4.8911099 | 4.8769726 | 0 |
| 1780444620 | 4.8859106 | -0 | -0.01 | 4.8864233 | 4.8944534 | 4.8804719 | 0 |
| 1780358220 | 4.8866147 | -0.02 | -0.33 | 4.9023556 | 4.9014041 | 4.8852863 | 0 |
| 1780271820 | 4.9029857 | 0.02 | 0.50 | 4.8786178 | 4.9049687 | 4.8786178 | 0 |
| 1780185420 | 4.8786178 | -0.02 | -0.33 | 4.8948818 | 4.8948818 | 4.8786178 | 0 |
| 1780099020 | 4.8948818 | -0.02 | -0.39 | 4.9143618 | 4.9105245 | 4.8825087 | 0 |
| 1780012620 | 4.9139176 | 0.02 | 0.35 | 4.8970501 | 4.9168711 | 4.8888215 | 0 |
| 1779926220 | 4.8966198 | -0.02 | -0.32 | 4.9129098 | 4.9102677 | 4.8941024 | 0 |
| 1779839820 | 4.9122915 | -0 | -0.06 | 4.9150165 | 4.9189399 | 4.9089909 | 0 |
| 1779753420 | 4.91503 | -0 | -0.08 | 4.919167 | 4.9167376 | 4.9088975 | 0 |
| 1779667020 | 4.9189185 | 0 | 0.06 | 4.916013 | 4.9216397 | 4.9148295 | 0 |
| 1779580620 | 4.916013 | 0 | 0.00 | 4.916013 | 4.916013 | 4.916013 | 0 |
| 1779494220 | 4.916013 | -0.02 | -0.39 | 4.9338165 | 4.9337083 | 4.9151742 | 0 |
| 1779407820 | 4.935036 | -0.01 | -0.24 | 4.9462005 | 4.946449 | 4.9313524 | 0 |
| 1779321420 | 4.9467716 | -0.01 | -0.23 | 4.9573181 | 4.9541091 | 4.9400944 | 0 |
| 1779235020 | 4.9583378 | 0.01 | 0.19 | 4.9490522 | 4.9614532 | 4.9429771 | 0 |
| 1779148620 | 4.9487038 | -0 | -0.09 | 4.9533127 | 4.9573235 | 4.9460553 | 0 |
| 1779062220 | 4.9532781 | -0 | -0.01 | 4.9524122 | 4.9571167 | 4.9524122 | 0 |
| 1778975820 | 4.953801 | 0 | 0.00 | 4.953801 | 4.953801 | 4.953801 | 0 |
| 1778889420 | 4.953801 | 0.01 | 0.15 | 4.9464871 | 4.9617121 | 4.9431741 | 0 |
| 1778803020 | 4.9461505 | -0.01 | -0.10 | 4.9513092 | 4.96215 | 4.9396642 | 0 |
| 1778716620 | 4.9512713 | -0.01 | -0.12 | 4.9569215 | 4.96215 | 4.9473511 | 0 |
| 1778630220 | 4.9572521 | -0.01 | -0.15 | 4.9648031 | 4.9638425 | 4.9508122 | 0 |
| 1778543820 | 4.9648308 | -0 | -0.02 | 4.9651555 | 4.9755765 | 4.9607231 | 0 |
| 1778457420 | 4.9659532 | -0.01 | -0.12 | 4.9717098 | 4.9750372 | 4.9649532 | 0 |
| 1778370960 | 4.9717098 | 0 | 0.00 | 4.9717098 | 4.9733408 | 4.9717098 | 0 |
| 1778284620 | 4.9717098 | -0.01 | -0.23 | 4.9832837 | 4.9844353 | 4.9578775 | 0 |
| 1778198220 | 4.9831561 | -0.01 | -0.24 | 4.9961865 | 4.9930358 | 4.9819853 | 0 |
| 1778111820 | 4.9952235 | -0.02 | -0.40 | 5.0148465 | 5.0190713 | 4.9941137 | 0 |
| 1778025420 | 5.0155281 | 0 | 0.01 | 5.0151227 | 5.0206102 | 5.0114117 | 0 |
| 1777939020 | 5.0150967 | -0.01 | -0.23 | 5.0267822 | 5.0221482 | 5.00165 | 0 |
| 1777852620 | 5.0264369 | 0 | 0.06 | 5.0248209 | 5.0290997 | 5.0248209 | 0 |
| 1777766220 | 5.0232544 | 0 | 0.00 | 5.0232544 | 5.0232544 | 5.0232544 | 0 |
| 1777679820 | 5.0232544 | -0.01 | -0.16 | 5.030818 | 5.040015 | 5.0232544 | 0 |
| 1777593420 | 5.0310853 | 0.02 | 0.49 | 5.0065657 | 5.031677 | 4.9975686 | 0 |
| 1777507020 | 5.0064183 | 0.01 | 0.19 | 4.9975327 | 5.0074883 | 4.9908094 | 0 |
| 1777420620 | 4.9969154 | -0.01 | -0.26 | 5.0107694 | 5.0145996 | 4.9959385 | 0 |
| 1777334220 | 5.009913 | 0.01 | 0.22 | 4.9987937 | 5.0175655 | 4.996294 | 0 |
| 1777247820 | 4.9987061 | 0 | 0.04 | 4.9976972 | 5.0020135 | 4.9972888 | 0 |
| 1777161420 | 4.9964983 | 0 | 0.00 | 4.9964983 | 4.9964983 | 4.9964983 | 0 |
| 1777075020 | 4.9964983 | 0.01 | 0.15 | 4.9895939 | 5.002298 | 4.9855039 | 0 |
| 1776988620 | 4.9891272 | -0.01 | -0.14 | 4.9961377 | 5.0051862 | 4.9862775 | 0 |
| 1776902220 | 4.996134 | -0 | -0.03 | 4.9974701 | 5.0029346 | 4.9946301 | 0 |
| 1776815820 | 4.9974299 | 0 | 0.06 | 4.9948074 | 5.0026757 | 4.9894903 | 0 |
| 1776729420 | 4.994423 | 0.05 | 1.00 | 4.9799992 | 4.9988744 | 4.9760517 | 0 |
| 1776642960 | 4.9449287 | 0 | 0.00 | 4.9449287 | 4.9449287 | 4.9449287 | 0 |
| 1776556560 | 4.9449287 | 0 | 0.00 | 4.9449287 | 4.9449287 | 4.9418298 | 0 |
| 1776470220 | 4.9449287 | -0.04 | -0.71 | 4.9630784 | 4.9930909 | 4.9449287 | 0 |
| 1776383820 | 4.9802962 | 0.02 | 0.35 | 4.9630784 | 4.9812385 | 4.9641045 | 0 |
| 1776297420 | 4.9629157 | 0.02 | 0.33 | 4.9465519 | 4.9664241 | 4.9455557 | 0 |
| 1776211020 | 4.9464591 | 0 | 0.07 | 4.9442161 | 4.9590721 | 4.9426888 | 0 |
| 1776124620 | 4.9428675 | 0.01 | 0.27 | 4.9296391 | 4.9462265 | 4.9267302 | 0 |
| 1776038220 | 4.9294725 | -0 | -0.05 | 4.9320115 | 4.9387195 | 4.9273167 | 0 |
| 1775951820 | 4.9320115 | 0 | 0.00 | 4.9320115 | 4.9320115 | 4.9320115 | 0 |
| 1775865420 | 4.9320115 | -0.01 | -0.17 | 4.9408662 | 4.94485 | 4.9300846 | 0 |
| 1775779020 | 4.9406099 | 0.01 | 0.14 | 4.9341024 | 4.9494315 | 4.9302422 | 0 |
| 1775692620 | 4.933921 | -0 | -0.03 | 4.9339942 | 4.9379376 | 4.9208523 | 0 |
| 1775606220 | 4.9354161 | -0.01 | -0.15 | 4.9427603 | 4.9445 | 4.9253453 | 0 |
| 1775519820 | 4.9428936 | 0 | 0.09 | 4.9390111 | 4.9448983 | 4.9369385 | 0 |
| 1775433420 | 4.9382994 | -0 | -0.03 | 4.9400252 | 4.9432302 | 4.9366366 | 0 |
| 1775347020 | 4.9400252 | 0 | 0.06 | 4.9371071 | 4.9400252 | 4.9371071 | 0 |
| 1775260620 | 4.9371071 | -0.01 | -0.26 | 4.9501902 | 4.9462311 | 4.9331153 | 0 |
| 1775174220 | 4.9500486 | -0.01 | -0.10 | 4.9550662 | 4.9627444 | 4.9478296 | 0 |
| 1775087820 | 4.955233 | 0 | 0.08 | 4.9509308 | 4.9585931 | 4.9445919 | 0 |
| 1775001420 | 4.9512338 | -0.02 | -0.31 | 4.9664554 | 4.9652835 | 4.9419123 | 0 |
| 1774915020 | 4.9664464 | -0.01 | -0.24 | 4.9800952 | 4.9907 | 4.9623042 | 0 |
| 1774828620 | 4.9781736 | 0 | 0.00 | 4.9781736 | 4.9781736 | 4.9781736 | 0 |
| 1774742220 | 4.9781736 | 0 | 0.00 | 4.9781736 | 4.9781736 | 4.9781736 | 0 |
| 1774655820 | 4.9781736 | -0.02 | -0.33 | 4.9945388 | 4.9973531 | 4.9781736 | 0 |
| 1774569420 | 4.9945719 | -0 | -0.06 | 4.9973108 | 5.003801 | 4.9900301 | 0 |
| 1774483020 | 4.9974917 | -0.01 | -0.25 | 5.0100847 | 5.0127744 | 4.9956732 | 0 |
| 1774396620 | 5.0101614 | -0 | -0.09 | 5.0148173 | 5.0222932 | 4.9999689 | 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。
