Hot Features
プレミアム
Canadian Dollar vs Chinese Yuan Renminbi (CADCNY)
FX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0283928 | -0.555614805723 | 5.110159 | 5.1213527 | 5.0371573 | 0 | 0 | FX |
| 4 | -0.0798229 | -1.54647916472 | 5.1615891 | 5.1977203 | 5.0371573 | 0 | 0 | FX |
| 12 | -0.1030602 | -1.98772711079 | 5.1848264 | 5.2236418 | 5.0371573 | 0 | 0 | FX |
| 26 | -0.223196 | -4.20730613311 | 5.3049622 | 5.3467514 | 5.0371573 | 0 | 0 | FX |
| 52 | -0.2299117 | -4.32841946233 | 5.3116779 | 5.3828469 | 5.0371573 | 0 | 0 | FX |
| 156 | 0.1529236 | 3.10262697372 | 4.9288426 | 5.5075517 | 4.8987966 | 0 | 0 | FX |
| 260 | -0.2455939 | -4.61004879321 | 5.3273601 | 18.66889 | 4.8099607 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734739020 | 5.0817662 | 0.02 | 0.32 | 5.065889 | 5.0897219 | 5.0596513 | 0 |
| 1734652620 | 5.0657659 | 0.03 | 0.55 | 5.0401014 | 5.0859992 | 5.0530717 | 0 |
| 1734566220 | 5.0379409 | -0.05 | -1.05 | 5.0902535 | 5.0936379 | 5.0371572 | 0 |
| 1734479820 | 5.0912826 | -0.03 | -0.49 | 5.1174767 | 5.1088629 | 5.0859065 | 0 |
| 1734393420 | 5.1165272 | 0 | 0.04 | 5.1159618 | 5.1213527 | 5.1053972 | 0 |
| 1734307020 | 5.1144515 | 0 | 0.08 | 5.110159 | 5.1148828 | 5.1101411 | 0 |
| 1734220620 | 5.110159 | 0 | 0.00 | 5.110159 | 5.110159 | 5.110159 | 0 |
| 1734134220 | 5.110159 | -0 | -0.03 | 5.1124138 | 5.1192985 | 5.1071641 | 0 |
| 1734047820 | 5.1117667 | -0.02 | -0.39 | 5.1327702 | 5.1415531 | 5.1086903 | 0 |
| 1733961420 | 5.1320103 | 0.02 | 0.37 | 5.1140905 | 5.1428106 | 5.1120364 | 0 |
| 1733875020 | 5.1133133 | -0.01 | -0.19 | 5.1217455 | 5.1236885 | 5.1075295 | 0 |
| 1733788620 | 5.1228538 | -0.01 | -0.21 | 5.1376761 | 5.1537307 | 5.1211426 | 0 |
| 1733702220 | 5.1338488 | 0 | 0.00 | 5.1338488 | 5.1338488 | 5.1338488 | 0 |
| 1733615820 | 5.1338488 | 0 | 0.00 | 5.1338488 | 5.1338488 | 5.1338488 | 0 |
| 1733529420 | 5.1338488 | -0.04 | -0.84 | 5.178053 | 5.175396 | 5.1331144 | 0 |
| 1733443020 | 5.1772038 | 0.01 | 0.28 | 5.1605203 | 5.1817594 | 5.1614462 | 0 |
| 1733356620 | 5.1627943 | -0.02 | -0.31 | 5.1788684 | 5.1741063 | 5.1584446 | 0 |
| 1733270220 | 5.178737 | 0 | 0.01 | 5.1768508 | 5.1977203 | 5.1765491 | 0 |
| 1733183820 | 5.1781251 | 0.01 | 0.21 | 5.1676413 | 5.188625 | 5.1609949 | 0 |
| 1733097420 | 5.16742 | -0 | -0.01 | 5.1680285 | 5.1772653 | 5.1659087 | 0 |
| 1733011020 | 5.1680285 | 0 | 0.00 | 5.1680285 | 5.1680285 | 5.1680285 | 0 |
| 1732924620 | 5.1680285 | -0 | -0.06 | 5.171114 | 5.1783127 | 5.1572205 | 0 |
| 1732838220 | 5.1713122 | 0 | 0.09 | 5.1671895 | 5.1799105 | 5.1628765 | 0 |
| 1732751820 | 5.1666553 | 0.01 | 0.13 | 5.1605913 | 5.172335 | 5.1370391 | 0 |
| 1732665420 | 5.1599487 | 0.02 | 0.38 | 5.1328635 | 5.1614361 | 5.1188729 | 0 |
| 1732579020 | 5.1403163 | -0.02 | -0.41 | 5.197573 | 5.1971029 | 5.1271563 | 0 |
| 1732492620 | 5.161589 | 0 | 0.00 | 5.161589 | 5.161589 | 5.161589 | 0 |
| 1732406220 | 5.161589 | 0 | 0.00 | 5.161589 | 5.161589 | 5.161589 | 0 |
| 1732319820 | 5.161589 | -0.01 | -0.26 | 5.1736689 | 5.1903043 | 5.1612213 | 0 |
| 1732233420 | 5.1749802 | -0.01 | -0.21 | 5.1870227 | 5.1968873 | 5.1749802 | 0 |
| 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 |
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
