Hot Features
プレミアム
Canadian Dollar vs Chinese Yuan Renminbi (CADCNY)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0245646 | 0.475773367046 | 5.1630885 | 5.1909009 | 5.1257164 | 0 | 0 | FX |
| 4 | 0.0379785 | 0.737493200056 | 5.1496746 | 5.1920763 | 5.0794794 | 0 | 0 | FX |
| 12 | -0.099472 | -1.88140053656 | 5.2871251 | 5.2871974 | 5.0794794 | 0 | 0 | FX |
| 26 | -0.0268643 | -0.515182862368 | 5.2145174 | 5.3467514 | 5.0794794 | 0 | 0 | FX |
| 52 | 0.0002738 | 0.00527819509941 | 5.1873793 | 5.3828469 | 5.0794794 | 0 | 0 | FX |
| 156 | 0.1329739 | 2.63070898743 | 5.0546792 | 5.5075517 | 4.8987966 | 0 | 0 | FX |
| 260 | -0.1007256 | -1.90465936186 | 5.2883787 | 5.5075517 | 4.8099607 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 5.186113 | -0 | -0.03 | 5.1874782 | 5.1909009 | 5.1712817 | 0 |
| 1732060620 | 5.1874171 | 0.03 | 0.49 | 5.1605633 | 5.1885592 | 5.1606116 | 0 |
| 1731974220 | 5.162068 | 0.03 | 0.51 | 5.1336378 | 5.1673295 | 5.1357963 | 0 |
| 1731887820 | 5.1356609 | 0.01 | 0.13 | 5.1288869 | 5.137266 | 5.1288869 | 0 |
| 1731801420 | 5.1288869 | 0 | 0.00 | 5.1288869 | 5.1288869 | 5.1288869 | 0 |
| 1731715020 | 5.1288869 | -0.01 | -0.25 | 5.1411627 | 5.1504775 | 5.1257164 | 0 |
| 1731628620 | 5.1418757 | -0.02 | -0.40 | 5.1630885 | 5.1754616 | 5.1375279 | 0 |
| 1731542220 | 5.1624636 | -0.02 | -0.45 | 5.1856631 | 5.177805 | 5.1534171 | 0 |
| 1731455820 | 5.1855888 | 0.01 | 0.11 | 5.1801201 | 5.1920763 | 5.1803243 | 0 |
| 1731369420 | 5.1797956 | 0.02 | 0.34 | 5.1611418 | 5.1849242 | 5.1610562 | 0 |
| 1731283020 | 5.1620139 | 0 | 0.03 | 5.1606225 | 5.1671224 | 5.158583 | 0 |
| 1731196620 | 5.1606225 | 0 | 0.00 | 5.1606225 | 5.1606225 | 5.1606225 | 0 |
| 1731110220 | 5.1606225 | 0.01 | 0.19 | 5.1504466 | 5.1666024 | 5.1480206 | 0 |
| 1731023820 | 5.1510038 | 0 | 0.07 | 5.1460587 | 5.176661 | 5.1455161 | 0 |
| 1730937420 | 5.1473873 | 0.01 | 0.18 | 5.1344103 | 5.1625106 | 5.1376495 | 0 |
| 1730851020 | 5.138028 | 0.03 | 0.62 | 5.1056928 | 5.139978 | 5.1105026 | 0 |
| 1730764620 | 5.1061686 | -0.01 | -0.22 | 5.1168638 | 5.1165572 | 5.0956059 | 0 |
| 1730678220 | 5.1176174 | 0.02 | 0.36 | 5.0994809 | 5.1180218 | 5.0994809 | 0 |
| 1730591820 | 5.0994809 | 0 | 0.00 | 5.0994809 | 5.0994809 | 5.0994809 | 0 |
| 1730505420 | 5.0994809 | -0.01 | -0.20 | 5.1092411 | 5.1205659 | 5.0794794 | 0 |
| 1730419020 | 5.1097331 | -0.01 | -0.13 | 5.1164278 | 5.1218537 | 5.1044818 | 0 |
| 1730332620 | 5.1161519 | -0.01 | -0.19 | 5.1245917 | 5.1288847 | 5.1111924 | 0 |
| 1730246220 | 5.1258441 | -0.01 | -0.12 | 5.1322846 | 5.1448753 | 5.1209154 | 0 |
| 1730159820 | 5.1319245 | 0.01 | 0.14 | 5.1249185 | 5.1344306 | 5.1236882 | 0 |
| 1730073420 | 5.1244944 | -0 | -0.03 | 5.1258592 | 5.1289974 | 5.1238676 | 0 |
| 1729986960 | 5.1258592 | 0 | 0.00 | 5.1258592 | 5.1258592 | 5.1258592 | 0 |
| 1729900620 | 5.1258592 | -0.01 | -0.25 | 5.1390748 | 5.1484089 | 5.1232058 | 0 |
| 1729814220 | 5.1389079 | -0.01 | -0.20 | 5.1496746 | 5.1511445 | 5.1336501 | 0 |
| 1729727820 | 5.1492467 | -0.01 | -0.11 | 5.15456 | 5.1608981 | 5.1398211 | 0 |
| 1729641420 | 5.1549517 | 0.01 | 0.18 | 5.1462753 | 5.1558032 | 5.1463264 | 0 |
| 1729555020 | 5.1457214 | -0 | -0.00 | 5.1463437 | 5.1496156 | 5.1285088 | 0 |
| 1729468620 | 5.1459708 | 0 | 0.09 | 5.1415746 | 5.1465115 | 5.1415746 | 0 |
| 1729382220 | 5.1415746 | 0 | 0.00 | 5.1415746 | 5.1415746 | 5.1415746 | 0 |
| 1729295820 | 5.1415746 | -0.02 | -0.43 | 5.163329 | 5.1619358 | 5.1403134 | 0 |
| 1729209420 | 5.1640027 | -0.01 | -0.22 | 5.1757478 | 5.1763261 | 5.1618723 | 0 |
| 1729123020 | 5.1752425 | 0.01 | 0.19 | 5.1657517 | 5.1778669 | 5.1550189 | 0 |
| 1729036620 | 5.1654754 | 0.03 | 0.59 | 5.1355579 | 5.1702226 | 5.1404435 | 0 |
| 1728950220 | 5.1353906 | 0.01 | 0.18 | 5.1268247 | 5.141881 | 5.1314273 | 0 |
| 1728863820 | 5.1261924 | -0 | -0.09 | 5.1310314 | 5.1362529 | 5.1258206 | 0 |
| 1728777420 | 5.1310314 | 0 | 0.00 | 5.1310314 | 5.1310314 | 5.1310314 | 0 |
| 1728691020 | 5.1310314 | -0.02 | -0.39 | 5.1512583 | 5.1465021 | 5.125915 | 0 |
| 1728604620 | 5.1512021 | -0.01 | -0.27 | 5.1652053 | 5.1658034 | 5.1381817 | 0 |
| 1728518220 | 5.1650668 | -0 | -0.09 | 5.1694074 | 5.1773384 | 5.1557423 | 0 |
| 1728431820 | 5.1696913 | 0.02 | 0.30 | 5.1537898 | 5.1900936 | 5.1582919 | 0 |
| 1728345420 | 5.1539958 | -0.01 | -0.28 | 5.1676532 | 5.1693005 | 5.1466906 | 0 |
| 1728259020 | 5.1682811 | 0 | 0.01 | 5.1676545 | 5.1729487 | 5.1672347 | 0 |
| 1728172620 | 5.1676545 | 0 | 0.00 | 5.1676545 | 5.1676545 | 5.1676545 | 0 |
| 1728086220 | 5.1676545 | -0.03 | -0.63 | 5.2002081 | 5.2022566 | 5.1665893 | 0 |
| 1727999820 | 5.2004 | -0.01 | -0.21 | 5.2109375 | 5.2168634 | 5.1959143 | 0 |
| 1727913420 | 5.2115741 | 0 | 0.02 | 5.2105255 | 5.2236418 | 5.2016583 | 0 |
| 1727827020 | 5.2102969 | 0.02 | 0.42 | 5.1884626 | 5.2154046 | 5.1900942 | 0 |
| 1727740620 | 5.18832 | -0 | -0.03 | 5.1897689 | 5.198355 | 5.1831319 | 0 |
| 1727654220 | 5.1898649 | 0.01 | 0.10 | 5.1848264 | 5.1911601 | 5.1848264 | 0 |
| 1727567760 | 5.1848264 | 0 | 0.00 | 5.1848264 | 5.1848264 | 5.1848264 | 0 |
| 1727481360 | 5.1848264 | -0.02 | -0.32 | 5.2017022 | 5.2069941 | 5.1831588 | 0 |
| 1727395020 | 5.2013355 | -0.02 | -0.29 | 5.2160918 | 5.213016 | 5.1977966 | 0 |
| 1727308620 | 5.2165754 | -0.02 | -0.42 | 5.2386841 | 5.2318953 | 5.210224 | 0 |
| 1727222220 | 5.2387001 | 0.03 | 0.50 | 5.2125548 | 5.2387001 | 5.2023813 | 0 |
| 1727135820 | 5.2124585 | 0.02 | 0.40 | 5.1982736 | 5.2369132 | 5.1951048 | 0 |
| 1727049420 | 5.1915191 | 0 | 0.00 | 5.1915191 | 5.1915191 | 5.1915191 | 0 |
| 1726963020 | 5.1915191 | 0 | 0.00 | 5.1915191 | 5.1915191 | 5.1915191 | 0 |
| 1726876620 | 5.1915191 | -0.02 | -0.38 | 5.2110635 | 5.2091017 | 5.1890976 | 0 |
| 1726790220 | 5.2114285 | 0.01 | 0.16 | 5.2043489 | 5.218249 | 5.1974073 | 0 |
| 1726703820 | 5.2029724 | -0.02 | -0.30 | 5.217807 | 5.2290766 | 5.198752 | 0 |
| 1726617420 | 5.2185332 | -0 | -0.04 | 5.2209529 | 5.2232244 | 5.2101037 | 0 |
| 1726531020 | 5.2208569 | -0 | -0.06 | 5.2240031 | 5.2284763 | 5.2132854 | 0 |
| 1726444620 | 5.22383 | 0.01 | 0.13 | 5.2171514 | 5.2245995 | 5.2151952 | 0 |
| 1726358220 | 5.2171514 | 0 | 0.00 | 5.2171514 | 5.2171514 | 5.2171514 | 0 |
| 1726271820 | 5.2171514 | -0.03 | -0.49 | 5.2431446 | 5.2430437 | 5.2105599 | 0 |
| 1726185420 | 5.2429708 | -0 | -0.02 | 5.2440834 | 5.2512595 | 5.2328265 | 0 |
| 1726099020 | 5.2441449 | 0.01 | 0.24 | 5.2326862 | 5.2475824 | 5.2251656 | 0 |
| 1726012620 | 5.231498 | -0.01 | -0.25 | 5.2451305 | 5.2494009 | 5.2297411 | 0 |
| 1725926220 | 5.2446279 | 0.02 | 0.34 | 5.2264148 | 5.2515253 | 5.2376934 | 0 |
| 1725839820 | 5.226935 | 0.01 | 0.13 | 5.2199109 | 5.2281686 | 5.2199109 | 0 |
| 1725753420 | 5.2199109 | 0 | 0.00 | 5.2199109 | 5.2199109 | 5.2199109 | 0 |
| 1725667020 | 5.2199109 | -0.03 | -0.63 | 5.2537501 | 5.2602465 | 5.2190302 | 0 |
| 1725580620 | 5.2529913 | -0.01 | -0.23 | 5.265363 | 5.2578613 | 5.2433717 | 0 |
| 1725494220 | 5.2650512 | 0.01 | 0.14 | 5.2577216 | 5.2679731 | 5.245591 | 0 |
| 1725407820 | 5.2578769 | -0.02 | -0.29 | 5.2724915 | 5.2694086 | 5.2332767 | 0 |
| 1725321420 | 5.2732728 | 0.02 | 0.30 | 5.2574583 | 5.2760831 | 5.2618791 | 0 |
| 1725235020 | 5.2575947 | 0 | 0.05 | 5.2551213 | 5.262373 | 5.2548877 | 0 |
| 1725148620 | 5.2551213 | 0 | 0.00 | 5.2551213 | 5.2551213 | 5.2551213 | 0 |
| 1725062220 | 5.2551213 | -0.01 | -0.11 | 5.2608558 | 5.2700322 | 5.2473118 | 0 |
| 1724975820 | 5.2607973 | -0.03 | -0.50 | 5.2871251 | 5.2871974 | 5.2605004 | 0 |
| 1724889420 | 5.2871447 | -0.01 | -0.20 | 5.2976542 | 5.3008796 | 5.2830832 | 0 |
| 1724803020 | 5.2975557 | 0.02 | 0.32 | 5.280483 | 5.3002573 | 5.282739 | 0 |
| 1724716620 | 5.2805612 | 0.01 | 0.14 | 5.274242 | 5.290749 | 5.2682341 | 0 |
| 1724630220 | 5.2732857 | 0.01 | 0.13 | 5.2664226 | 5.2754325 | 5.2664226 | 0 |
| 1724543820 | 5.2664226 | 0 | 0.00 | 5.2664226 | 5.2664226 | 5.2664226 | 0 |
| 1724457420 | 5.2664226 | 0.01 | 0.27 | 5.251877 | 5.2845378 | 5.2489795 | 0 |
| 1724371020 | 5.2524606 | 0 | 0.04 | 5.2507867 | 5.2593891 | 5.2448279 | 0 |
| 1724284620 | 5.2505741 | 0.01 | 0.24 | 5.2380637 | 5.2552766 | 5.2324159 | 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
