Hot Features
プレミアム
Canadian Dollar vs Chinese Yuan Renminbi (CADCNY)
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 | -0.0104582 | -0.19909952309 | 5.2527499 | 5.2851732 | 5.2358943 | 0 | 0 | FX |
| 4 | -0.0116547 | -0.22182753901 | 5.2539464 | 5.3039294 | 5.2055501 | 0 | 0 | FX |
| 12 | -0.0221191 | -0.420162879386 | 5.2644108 | 5.3039294 | 5.1395974 | 0 | 0 | FX |
| 26 | 0.1425627 | 2.79549560379 | 5.099729 | 5.3055553 | 2.7376966 | 0 | 0 | FX |
| 52 | -0.090391 | -1.69503803405 | 5.3326827 | 5.3467514 | 2.7376966 | 0 | 0 | FX |
| 156 | 0.0688603 | 1.33103726861 | 5.1734314 | 5.5075517 | 2.7376966 | 0 | 0 | FX |
| 260 | 0.0604706 | 1.16697583404 | 5.1818211 | 5.5075517 | 2.7376966 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752019020 | 5.2482744 | -0 | -0.04 | 5.2508169 | 5.2606148 | 5.2387507 | 0 |
| 1751932620 | 5.2501253 | -0.02 | -0.32 | 5.2666821 | 5.2587968 | 5.2358943 | 0 |
| 1751846220 | 5.266953 | 0 | 0.06 | 5.2638383 | 5.2715059 | 5.2638383 | 0 |
| 1751759820 | 5.2638383 | 0 | 0.00 | 5.2638383 | 5.2638383 | 5.2638383 | 0 |
| 1751673420 | 5.2638383 | -0.01 | -0.28 | 5.2774852 | 5.2815113 | 5.2620794 | 0 |
| 1751587020 | 5.2783599 | 0 | 0.09 | 5.2735622 | 5.2851732 | 5.2604183 | 0 |
| 1751500620 | 5.273504 | 0.02 | 0.43 | 5.2527499 | 5.2781849 | 5.2456166 | 0 |
| 1751414220 | 5.2511716 | -0.01 | -0.28 | 5.2650686 | 5.2708986 | 5.2417047 | 0 |
| 1751327820 | 5.2659781 | 0.02 | 0.46 | 5.2423849 | 5.2675269 | 5.2420017 | 0 |
| 1751241420 | 5.2421167 | 0.01 | 0.21 | 5.2310104 | 5.243228 | 5.2310104 | 0 |
| 1751155020 | 5.2310104 | 0 | 0.00 | 5.2310104 | 5.2310104 | 5.2310104 | 0 |
| 1751068620 | 5.2310104 | -0.02 | -0.44 | 5.2545211 | 5.2597071 | 5.2115983 | 0 |
| 1750982220 | 5.2539242 | 0.02 | 0.38 | 5.233881 | 5.2699308 | 5.2297428 | 0 |
| 1750895820 | 5.2337855 | 0.01 | 0.18 | 5.2249223 | 5.2337855 | 5.2143423 | 0 |
| 1750809420 | 5.2244084 | -0 | -0.08 | 5.2290414 | 5.2480574 | 5.223362 | 0 |
| 1750723020 | 5.2283369 | -0.01 | -0.12 | 5.2320905 | 5.2370839 | 5.2055501 | 0 |
| 1750550400 | 5.2346622 | 0 | 0.00 | 5.2346622 | 5.2346622 | 5.2346622 | 0 |
| 1750550220 | 5.2346622 | 0 | 0.00 | 5.2346622 | 5.2346622 | 5.2346622 | 0 |
| 1750463820 | 5.2346622 | -0.01 | -0.26 | 5.2488043 | 5.251335 | 5.2289507 | 0 |
| 1750377420 | 5.2481145 | -0 | -0.02 | 5.2487908 | 5.2491684 | 5.2307468 | 0 |
| 1750291020 | 5.249059 | -0 | -0.02 | 5.2516171 | 5.2695076 | 5.2468563 | 0 |
| 1750204620 | 5.2502548 | -0.04 | -0.73 | 5.2896321 | 5.2958749 | 5.247264 | 0 |
| 1750118220 | 5.2887359 | 0 | 0.08 | 5.2855045 | 5.3039294 | 5.2779492 | 0 |
| 1750031820 | 5.2842794 | 0 | 0.00 | 5.2842794 | 5.2842794 | 5.2842794 | 0 |
| 1749945420 | 5.2842794 | 0 | 0.00 | 5.2842794 | 5.2842794 | 5.2842794 | 0 |
| 1749859020 | 5.2842794 | -0.01 | -0.11 | 5.2901052 | 5.2882873 | 5.2550573 | 0 |
| 1749772620 | 5.2902414 | 0.03 | 0.50 | 5.2635507 | 5.2902998 | 5.2600866 | 0 |
| 1749686220 | 5.2637432 | 0.01 | 0.20 | 5.2539464 | 5.2656506 | 5.2505643 | 0 |
| 1749599820 | 5.2529856 | 0.01 | 0.20 | 5.240985 | 5.2548692 | 5.2301249 | 0 |
| 1749513420 | 5.2424008 | -0.01 | -0.13 | 5.2506673 | 5.2592711 | 5.2396658 | 0 |
| 1749427020 | 5.2491147 | 0 | 0.00 | 5.2491147 | 5.2491147 | 5.2491147 | 0 |
| 1749340620 | 5.2491147 | 0 | 0.00 | 5.2491147 | 5.2491147 | 5.2491147 | 0 |
| 1749254220 | 5.2491147 | -0 | -0.02 | 5.2508149 | 5.2536793 | 5.2362935 | 0 |
| 1749167820 | 5.250085 | 0.01 | 0.13 | 5.2493687 | 5.2679249 | 5.2458057 | 0 |
| 1749081420 | 5.243495 | 0 | 0.00 | 5.243495 | 5.243495 | 5.243495 | 0 |
| 1748995020 | 5.243495 | 0 | 0.00 | 5.243495 | 5.243495 | 5.243495 | 0 |
| 1748908620 | 5.243495 | 0 | 0.00 | 5.243495 | 5.243495 | 5.243495 | 0 |
| 1748822220 | 5.243495 | 0 | 0.00 | 5.243495 | 5.243495 | 5.243495 | 0 |
| 1748735820 | 5.243495 | 0 | 0.00 | 5.243495 | 5.243495 | 5.243495 | 0 |
| 1748649420 | 5.243495 | 0.03 | 0.49 | 5.2179927 | 5.2531299 | 5.2093147 | 0 |
| 1748563020 | 5.2180305 | 0.02 | 0.33 | 5.1990892 | 5.2259035 | 5.1992205 | 0 |
| 1748476620 | 5.2010785 | -0.02 | -0.29 | 5.2161604 | 5.2166892 | 5.1981514 | 0 |
| 1748390220 | 5.2162548 | -0.03 | -0.53 | 5.2442584 | 5.2464352 | 5.2075449 | 0 |
| 1748303820 | 5.2442584 | -0 | -0.00 | 5.2453848 | 5.2635501 | 5.2431134 | 0 |
| 1748217420 | 5.2444683 | -0 | -0.00 | 5.2446401 | 5.2538195 | 5.2426937 | 0 |
| 1748131020 | 5.2446401 | 0 | 0.00 | 5.2446401 | 5.2446401 | 5.2446401 | 0 |
| 1748044620 | 5.2446401 | 0.05 | 0.89 | 5.198489 | 5.254605 | 5.2081096 | 0 |
| 1747958220 | 5.198489 | 0 | 0.05 | 5.1964401 | 5.201544 | 5.1860385 | 0 |
| 1747871820 | 5.1959154 | 0.01 | 0.11 | 5.1908676 | 5.2223319 | 5.1919264 | 0 |
| 1747785420 | 5.1904571 | 0.03 | 0.50 | 5.1648977 | 5.1910169 | 5.1623643 | 0 |
| 1747699020 | 5.1645832 | 0 | 0.08 | 5.1662671 | 5.1797966 | 5.1590396 | 0 |
| 1747612620 | 5.1605168 | 0 | 0.00 | 5.1605168 | 5.1605168 | 5.1605168 | 0 |
| 1747526220 | 5.1605168 | 0 | 0.00 | 5.1605168 | 5.1605168 | 5.1605168 | 0 |
| 1747439820 | 5.1605168 | -0 | -0.07 | 5.1640686 | 5.1715168 | 5.1500091 | 0 |
| 1747353420 | 5.1642721 | 0.01 | 0.18 | 5.1556787 | 5.165475 | 5.1456653 | 0 |
| 1747267020 | 5.1548489 | -0.02 | -0.32 | 5.1722751 | 5.1834176 | 5.1523612 | 0 |
| 1747180620 | 5.1712173 | 0.02 | 0.34 | 5.1548427 | 5.1741691 | 5.1395974 | 0 |
| 1747094220 | 5.1538654 | -0.04 | -0.84 | 5.1975855 | 5.200125 | 5.1402576 | 0 |
| 1747007820 | 5.1973242 | 0.01 | 0.13 | 5.1908194 | 5.208433 | 5.1908194 | 0 |
| 1746921420 | 5.1908194 | 0 | 0.00 | 5.1908194 | 5.1908194 | 5.1908194 | 0 |
| 1746835020 | 5.1908194 | 0 | 0.05 | 5.1893202 | 5.1991724 | 5.1863775 | 0 |
| 1746748620 | 5.1882954 | -0.03 | -0.66 | 5.2225719 | 5.2261606 | 5.1858005 | 0 |
| 1746662220 | 5.2225342 | -0.02 | -0.36 | 5.2409498 | 5.2458724 | 5.2196857 | 0 |
| 1746575820 | 5.2411591 | -0.02 | -0.36 | 5.2601975 | 5.279715 | 5.2337285 | 0 |
| 1746489420 | 5.2603497 | -0 | -0.01 | 5.2598418 | 5.2738995 | 5.2574591 | 0 |
| 1746403020 | 5.2610787 | 0 | 0.00 | 5.2610787 | 5.2610787 | 5.2610787 | 0 |
| 1746316620 | 5.2610787 | 0 | 0.00 | 5.2610787 | 5.2610787 | 5.2610787 | 0 |
| 1746230220 | 5.2610787 | 0.01 | 0.19 | 5.2518733 | 5.2842193 | 5.2466539 | 0 |
| 1746143820 | 5.2511148 | -0.02 | -0.41 | 5.2722078 | 5.2717109 | 5.245603 | 0 |
| 1746057420 | 5.2726666 | 0.02 | 0.29 | 5.2574482 | 5.2805161 | 5.2473914 | 0 |
| 1745971020 | 5.2571821 | -0.02 | -0.33 | 5.2733732 | 5.2795559 | 5.2449116 | 0 |
| 1745884620 | 5.2743645 | 0.02 | 0.40 | 5.254536 | 5.2760811 | 5.2458178 | 0 |
| 1745798220 | 5.2534754 | 0.01 | 0.10 | 5.2480466 | 5.2613834 | 5.2472909 | 0 |
| 1745711820 | 5.2480466 | 0 | 0.00 | 5.2480466 | 5.2480466 | 5.2480466 | 0 |
| 1745625420 | 5.2480466 | -0.01 | -0.19 | 5.2588847 | 5.2617252 | 5.2453894 | 0 |
| 1745539020 | 5.2580498 | 0.01 | 0.11 | 5.251116 | 5.2651163 | 5.2430118 | 0 |
| 1745452620 | 5.2524597 | -0.03 | -0.54 | 5.2830529 | 5.2993441 | 5.2408813 | 0 |
| 1745366220 | 5.2807256 | 0.01 | 0.19 | 5.2714175 | 5.2955447 | 5.2610543 | 0 |
| 1745279820 | 5.2706555 | -0.01 | -0.17 | 5.2806521 | 5.2967446 | 5.2660882 | 0 |
| 1745193420 | 5.2797164 | 0.01 | 0.11 | 5.2741091 | 5.281187 | 5.2699971 | 0 |
| 1745107020 | 5.2741091 | -0.03 | -0.52 | 5.2741091 | 5.2741091 | 5.2739948 | 0 |
| 1745020620 | 5.3019379 | 0 | 0.00 | 5.3019379 | 5.3019379 | 5.3019379 | 0 |
| 1744934220 | 5.3019379 | 0 | 0.00 | 5.3019379 | 5.3019379 | 5.3019379 | 0 |
| 1744847820 | 5.3019379 | 0.04 | 0.71 | 5.2644108 | 5.3037364 | 5.2705843 | 0 |
| 1744761420 | 5.2645617 | 0.01 | 0.26 | 5.30255 | 5.3055553 | 2.7376966 | 0 |
| 1744675020 | 5.2509694 | -0.01 | -0.10 | 5.2553781 | 5.2727634 | 5.2427205 | 0 |
| 1744588620 | 5.2559842 | -0 | -0.07 | 5.2599271 | 5.2621095 | 5.250459 | 0 |
| 1744502220 | 5.2599271 | 0 | 0.00 | 5.2599271 | 5.2599271 | 5.2599271 | 0 |
| 1744415820 | 5.2599271 | 0.02 | 0.37 | 5.2413214 | 5.283917 | 5.2307328 | 0 |
| 1744329420 | 5.2406643 | 0.03 | 0.58 | 5.2113784 | 5.2529999 | 5.2152424 | 0 |
| 1744243020 | 5.2106949 | 0.06 | 1.20 | 5.148778 | 5.2220232 | 5.1511631 | 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
