Hot Features
プレミアム
Canadian Dollar vs Chinese Yuan Renminbi (CADCNY)
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 | -0.0590687 | -1.22084620414 | 4.8383408 | 4.8537565 | 4.7661013 | 0 | 0 | FX |
| 4 | -0.1339568 | -2.72645143808 | 4.9132289 | 4.9254272 | 4.7661013 | 0 | 0 | FX |
| 12 | -0.1931029 | -3.88351441715 | 4.972375 | 5.0387788 | 4.7661013 | 0 | 0 | FX |
| 26 | -0.3252698 | -6.37216436601 | 5.1045419 | 5.8230811 | 4.7661013 | 0 | 0 | FX |
| 52 | -0.4553901 | -8.69951264477 | 5.2346622 | 5.8230811 | 4.7661013 | 0 | 0 | FX |
| 156 | -0.6513969 | -11.9947818584 | 5.430669 | 5.8230811 | 2.7376966 | 0 | 0 | FX |
| 260 | -0.404679 | -7.80638150696 | 5.1839511 | 5.8230811 | 2.7376966 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781999820 | 4.7792721 | 0 | 0.00 | 4.7792721 | 4.7792721 | 4.7792721 | 0 |
| 1781913420 | 4.7792721 | -0.01 | -0.16 | 4.7870361 | 4.788814 | 4.7661013 | 0 |
| 1781827020 | 4.7868161 | -0.01 | -0.11 | 4.7924667 | 4.7949707 | 4.7770516 | 0 |
| 1781740620 | 4.7919909 | -0.04 | -0.74 | 4.8273016 | 4.8281294 | 4.78495 | 0 |
| 1781654220 | 4.8278362 | -0 | -0.07 | 4.8311555 | 4.835717 | 4.8226259 | 0 |
| 1781567820 | 4.8312073 | -0.02 | -0.38 | 4.8495851 | 4.8537565 | 4.8301717 | 0 |
| 1781481420 | 4.849724 | 0.01 | 0.24 | 4.8383408 | 4.8520002 | 4.8383408 | 0 |
| 1781395020 | 4.8383408 | 0 | 0.00 | 4.8383408 | 4.8383408 | 4.8383408 | 0 |
| 1781308620 | 4.8383408 | -0.01 | -0.24 | 4.8497568 | 4.8538908 | 4.8383408 | 0 |
| 1781222220 | 4.8497915 | -0.01 | -0.12 | 4.856898 | 4.8600521 | 4.8295028 | 0 |
| 1781135820 | 4.8555922 | 0 | 0.04 | 4.8535392 | 4.8723418 | 4.8548439 | 0 |
| 1781049420 | 4.8536609 | 0.01 | 0.13 | 4.8470096 | 4.8735752 | 4.852409 | 0 |
| 1780963020 | 4.8471312 | -0 | -0.10 | 4.8513715 | 4.8581122 | 4.8463673 | 0 |
| 1780876620 | 4.8518412 | -0 | -0.09 | 4.85602 | 4.8573972 | 4.8493721 | 0 |
| 1780790220 | 4.85602 | 0 | 0.00 | 4.85602 | 4.85602 | 4.85602 | 0 |
| 1780703820 | 4.85602 | -0.01 | -0.30 | 4.8707854 | 4.8841661 | 4.8498935 | 0 |
| 1780617420 | 4.8705227 | -0 | -0.04 | 4.8720356 | 4.876651 | 4.8608408 | 0 |
| 1780531020 | 4.8722636 | -0.01 | -0.25 | 4.8839594 | 4.8839417 | 4.8653188 | 0 |
| 1780444620 | 4.8845238 | -0 | -0.06 | 4.8876037 | 4.89666 | 4.8831585 | 0 |
| 1780358220 | 4.8875507 | -0.02 | -0.34 | 4.9040405 | 4.902477 | 4.8855389 | 0 |
| 1780271820 | 4.904396 | 0 | 0.05 | 4.9019088 | 4.9066365 | 4.9002226 | 0 |
| 1780185420 | 4.9019088 | 0 | 0.00 | 4.9019088 | 4.9019088 | 4.9019088 | 0 |
| 1780099020 | 4.9019088 | -0.02 | -0.34 | 4.9194929 | 4.9226719 | 4.9019088 | 0 |
| 1780012620 | 4.9186006 | 0.02 | 0.45 | 4.8963001 | 4.9217607 | 4.8874573 | 0 |
| 1779926220 | 4.89653 | -0.02 | -0.37 | 4.9152959 | 4.9146374 | 4.8962117 | 0 |
| 1779839820 | 4.9148688 | -0.01 | -0.13 | 4.9214851 | 4.9240351 | 4.9108143 | 0 |
| 1779753420 | 4.9210573 | -0 | -0.03 | 4.9225725 | 4.9254272 | 4.9164107 | 0 |
| 1779667020 | 4.922519 | 0.01 | 0.19 | 4.9132289 | 4.9242134 | 4.9132289 | 0 |
| 1779580620 | 4.9132289 | 0 | 0.00 | 4.9132289 | 4.9132289 | 4.9132289 | 0 |
| 1779494220 | 4.9132289 | -0.02 | -0.50 | 4.9376555 | 4.9356495 | 4.9132289 | 0 |
| 1779407820 | 4.9380498 | -0.01 | -0.18 | 4.9466713 | 4.9429865 | 4.9280875 | 0 |
| 1779321420 | 4.9470851 | -0.01 | -0.21 | 4.9560752 | 4.9594474 | 4.9444597 | 0 |
| 1779235020 | 4.9574272 | 0.01 | 0.16 | 4.9501004 | 4.9591227 | 4.9375029 | 0 |
| 1779148620 | 4.9497041 | 0 | 0.05 | 4.9481741 | 4.9588937 | 4.9454924 | 0 |
| 1779062220 | 4.9470778 | -0 | -0.09 | 4.9513941 | 4.9548166 | 4.9470778 | 0 |
| 1778975820 | 4.9513941 | 0 | 0.00 | 4.9513941 | 4.9513941 | 4.9513941 | 0 |
| 1778889420 | 4.9513941 | 0.01 | 0.16 | 4.9435889 | 4.9591465 | 4.9285426 | 0 |
| 1778803020 | 4.943715 | -0.01 | -0.22 | 4.9551616 | 4.9561923 | 4.9419686 | 0 |
| 1778716620 | 4.9548543 | -0 | -0.07 | 4.9584429 | 4.9612861 | 4.9503214 | 0 |
| 1778630220 | 4.9584429 | -0.01 | -0.18 | 4.9668329 | 4.9655262 | 4.9510902 | 0 |
| 1778543820 | 4.9672504 | -0 | -0.06 | 4.9697645 | 4.9827636 | 4.9656821 | 0 |
| 1778457420 | 4.9700369 | -0 | -0.08 | 4.9740354 | 4.9767654 | 4.9670603 | 0 |
| 1778370960 | 4.9740354 | 0 | 0.00 | 4.9740354 | 4.9740354 | 4.9740354 | 0 |
| 1778284620 | 4.9740354 | -0.01 | -0.10 | 4.9788456 | 4.9879608 | 4.9636391 | 0 |
| 1778198220 | 4.9791007 | -0.02 | -0.31 | 4.9950681 | 5.0007525 | 4.9770241 | 0 |
| 1778111820 | 4.9945004 | -0.03 | -0.52 | 5.0203043 | 5.0300832 | 4.9930359 | 0 |
| 1778025420 | 5.0207471 | 0.01 | 0.13 | 5.0141315 | 5.023609 | 5.0113723 | 0 |
| 1777939020 | 5.0140763 | -0.01 | -0.21 | 5.0247623 | 5.0262047 | 5.0121078 | 0 |
| 1777852620 | 5.0248732 | 0 | 0.06 | 5.0216951 | 5.0280553 | 5.0216951 | 0 |
| 1777766220 | 5.0216951 | 0 | 0.00 | 5.0216951 | 5.0216951 | 5.0216951 | 0 |
| 1777679820 | 5.0216951 | -0.01 | -0.12 | 5.0275559 | 5.0387788 | 5.0216951 | 0 |
| 1777593420 | 5.0279631 | 0.03 | 0.53 | 5.0027251 | 5.0291852 | 4.9955802 | 0 |
| 1777507020 | 5.0016822 | 0 | 0.08 | 4.9984099 | 5.0025607 | 4.9869808 | 0 |
| 1777420620 | 4.9977888 | -0.01 | -0.21 | 5.0088457 | 5.0057957 | 4.9835662 | 0 |
| 1777334220 | 5.0084597 | 0.01 | 0.20 | 4.9978433 | 5.0274305 | 5.0019755 | 0 |
| 1777247820 | 4.998227 | 0 | 0.01 | 4.9978433 | 5.0009509 | 4.9963822 | 0 |
| 1777161420 | 4.9978433 | 0 | 0.00 | 4.9978433 | 4.9978433 | 4.9978433 | 0 |
| 1777075020 | 4.9978433 | 0.01 | 0.30 | 4.9826648 | 5.0034032 | 4.9779414 | 0 |
| 1776988620 | 4.9830831 | -0.01 | -0.18 | 4.9920088 | 4.9959372 | 4.9781047 | 0 |
| 1776902220 | 4.992301 | -0 | -0.05 | 4.9944356 | 5.000751 | 4.9894493 | 0 |
| 1776815820 | 4.9945819 | -0 | -0.04 | 4.9968484 | 5.0009352 | 4.98512 | 0 |
| 1776729420 | 4.9963724 | 0.05 | 0.98 | 4.9738277 | 5.0000916 | 4.9751888 | 0 |
| 1776642960 | 4.9481075 | 0 | 0.00 | 4.9481075 | 4.9481075 | 4.9481075 | 0 |
| 1776556560 | 4.9481075 | 0 | 0.00 | 4.9481075 | 4.9481075 | 4.9481075 | 0 |
| 1776470220 | 4.9481075 | -0.03 | -0.62 | 4.9658058 | 4.9974359 | 4.9477484 | 0 |
| 1776383820 | 4.9791245 | 0.01 | 0.28 | 4.9658058 | 4.9807968 | 4.962878 | 0 |
| 1776297420 | 4.9651368 | 0.01 | 0.28 | 4.9514376 | 4.9669814 | 4.9444464 | 0 |
| 1776211020 | 4.9511319 | -0 | -0.06 | 4.9545017 | 4.9741657 | 4.9469635 | 0 |
| 1776124620 | 4.9541244 | 0.03 | 0.67 | 4.9213116 | 4.9547713 | 4.9248079 | 0 |
| 1776038220 | 4.9209746 | -0.01 | -0.23 | 4.9322786 | 4.9322786 | 4.9201591 | 0 |
| 1775951820 | 4.9322786 | 0 | 0.00 | 4.9322786 | 4.9322786 | 4.9322786 | 0 |
| 1775865420 | 4.9322786 | -0.01 | -0.19 | 4.9420747 | 4.950598 | 4.9322786 | 0 |
| 1775779020 | 4.9414849 | 0.01 | 0.21 | 4.9310351 | 4.951741 | 4.9323237 | 0 |
| 1775692620 | 4.9311419 | -0.02 | -0.45 | 4.9534266 | 4.960629 | 4.9273888 | 0 |
| 1775606220 | 4.9536592 | 0.01 | 0.14 | 4.9470264 | 4.9543034 | 4.9300118 | 0 |
| 1775519820 | 4.9467064 | 0.01 | 0.24 | 4.9352497 | 4.9506207 | 4.9357452 | 0 |
| 1775433420 | 4.9350728 | 0 | 0.01 | 4.9346835 | 4.9399077 | 4.9346835 | 0 |
| 1775347020 | 4.9346835 | 0 | 0.00 | 4.9346835 | 4.9346835 | 4.9346835 | 0 |
| 1775260620 | 4.9346835 | -0.01 | -0.25 | 4.9472269 | 4.947298 | 4.9300178 | 0 |
| 1775174220 | 4.9472269 | -0 | -0.09 | 4.9511155 | 4.950001 | 4.9320692 | 0 |
| 1775087820 | 4.9518827 | -0.01 | -0.14 | 4.9577726 | 4.9626891 | 4.9461324 | 0 |
| 1775001420 | 4.9587531 | -0 | -0.06 | 4.9621655 | 4.9637691 | 4.9369164 | 0 |
| 1774915020 | 4.9618271 | -0.01 | -0.21 | 4.9721783 | 4.9774239 | 4.9566853 | 0 |
| 1774828620 | 4.972375 | 0 | 0.00 | 4.972375 | 4.972375 | 4.972375 | 0 |
| 1774742220 | 4.972375 | 0 | 0.00 | 4.972375 | 4.972375 | 4.972375 | 0 |
| 1774655820 | 4.972375 | -0.02 | -0.33 | 4.989388 | 4.99155 | 4.972375 | 0 |
| 1774569420 | 4.9889558 | -0.01 | -0.13 | 4.9956749 | 4.9946265 | 4.9833923 | 0 |
| 1774483020 | 4.995476 | -0.01 | -0.29 | 5.0095755 | 5.0048831 | 4.9919067 | 0 |
| 1774396620 | 5.0099942 | -0 | -0.02 | 5.0114168 | 5.015499 | 4.9970404 | 0 |
| 1774310220 | 5.0111796 | -0.01 | -0.23 | 5.0236175 | 5.0375084 | 5.0066341 | 0 |
| 1774223820 | 5.0225365 | 0.01 | 0.15 | 5.0150384 | 5.0270463 | 5.0148558 | 0 |
| 1774137420 | 5.0150384 | 0 | 0.00 | 5.0150384 | 5.0150384 | 5.0150384 | 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。
