Hot Features
プレミアム
Canadian Dollar vs Colombian Peso (CADCOP)
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 | -44.5788 | -1.80168579767 | 2474.2827 | 2474.2827 | 2428.1756 | 0 | 0 | FX |
| 4 | -207.2757 | -7.86034522224 | 2636.9796 | 2669.4654 | 2428.1756 | 0 | 0 | FX |
| 12 | -206.8449 | -7.8452900246 | 2636.5488 | 2764.0129 | 2428.1756 | 0 | 0 | FX |
| 26 | -330.7375 | -11.9813266096 | 2760.4414 | 2789.006 | 2428.1756 | 0 | 0 | FX |
| 52 | -548.835 | -18.4263163392 | 2978.5389 | 3030.6573 | 0.004838 | 0 | 0 | FX |
| 156 | -732.277 | -23.158805292 | 3161.9809 | 3206.0185 | 0.004838 | 0 | 0 | FX |
| 260 | -613.0362 | -20.147504547 | 3042.7401 | 3792.5766 | 0.004838 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782172620 | 2429.7039 | 1.53 | 0.06 | 2429.7039 | 2429.7039 | 2428.1756 | 0 |
| 1782086220 | 2428.1756 | 0 | 0.00 | 2428.1756 | 2428.1756 | 2428.1756 | 0 |
| 1781999820 | 2428.1756 | -3.51 | -0.14 | 2428.1756 | 2431.6866 | 2428.1756 | 0 |
| 1781913420 | 2431.6866 | -9.02 | -0.37 | 2431.6866 | 2440.7089 | 2431.6866 | 0 |
| 1781827020 | 2440.7089 | -1.29 | -0.05 | 2440.7089 | 2441.9975 | 2440.7089 | 0 |
| 1781740620 | 2441.9975 | -9.38 | -0.38 | 2441.9975 | 2451.3798 | 2441.9975 | 0 |
| 1781654220 | 2451.3798 | -22.23 | -0.90 | 2474.2827 | 2474.2827 | 2451.3798 | 0 |
| 1781567820 | 2473.6117 | -25.58 | -1.02 | 2473.6117 | 2499.1963 | 2473.6117 | 0 |
| 1781481420 | 2499.1963 | 2.24 | 0.09 | 2499.1963 | 2499.1963 | 2499.1963 | 0 |
| 1781395020 | 2496.9584 | 0 | 0.00 | 2496.9584 | 2496.9584 | 2496.9584 | 0 |
| 1781308620 | 2496.9584 | -40.52 | -1.60 | 2529.7222 | 2529.7222 | 2496.9584 | 0 |
| 1781222220 | 2537.474 | -25.31 | -0.99 | 2537.474 | 2562.784 | 2537.474 | 0 |
| 1781135820 | 2562.784 | -24.71 | -0.95 | 2562.784 | 2587.4893 | 2562.784 | 0 |
| 1781049420 | 2587.4893 | 12.92 | 0.50 | 2587.4893 | 2587.4893 | 2574.5721 | 0 |
| 1780963020 | 2574.5721 | 8.04 | 0.31 | 2574.5721 | 2574.5721 | 2566.536 | 0 |
| 1780876620 | 2566.536 | 0 | 0.00 | 2566.536 | 2566.536 | 2566.536 | 0 |
| 1780790220 | 2566.536 | 0 | 0.00 | 2566.536 | 2566.536 | 2566.536 | 0 |
| 1780703820 | 2566.536 | 2.37 | 0.09 | 2567.842 | 2567.6591 | 2566.536 | 0 |
| 1780617420 | 2564.1659 | -19.05 | -0.74 | 2564.1659 | 2583.2165 | 2564.1659 | 0 |
| 1780531020 | 2583.2165 | -86.02 | -3.22 | 2583.2165 | 2583.2165 | 2565.77 | 0 |
| 1780444620 | 2669.2333 | -0.23 | -0.01 | 2669.2333 | 2669.2333 | 2669.2333 | 0 |
| 1780358220 | 2669.4654 | 33.99 | 1.29 | 2669.4654 | 2669.4654 | 2635.4704 | 0 |
| 1780271820 | 2635.4704 | 0 | 0.00 | 2635.4704 | 2635.4704 | 2635.4704 | 0 |
| 1780185420 | 2635.4704 | 0 | 0.00 | 2635.4704 | 2635.4704 | 2635.4704 | 0 |
| 1780099020 | 2635.4704 | 19.89 | 0.76 | 2620.4822 | 2635.4704 | 2620.4822 | 0 |
| 1780012620 | 2615.5792 | -36.95 | -1.39 | 2654.5059 | 2654.5059 | 2615.5792 | 0 |
| 1779926220 | 2652.5276 | 15.55 | 0.59 | 2637.275 | 2652.5276 | 2637.275 | 0 |
| 1779839820 | 2636.9796 | -29.65 | -1.11 | 2636.9796 | 2666.6293 | 2636.9796 | 0 |
| 1779753420 | 2666.6293 | 2.21 | 0.08 | 2666.6293 | 2666.6293 | 2664.4215 | 0 |
| 1779667020 | 2664.4215 | 0 | 0.00 | 2664.4215 | 2664.4215 | 2664.4215 | 0 |
| 1779580620 | 2664.4215 | -6.2 | -0.23 | 2664.4215 | 2670.6172 | 2664.4215 | 0 |
| 1779494220 | 2670.6172 | -27.84 | -1.03 | 2670.6172 | 2698.4593 | 2670.6172 | 0 |
| 1779407820 | 2698.4593 | -44.91 | -1.64 | 2698.4593 | 2743.3661 | 2698.4593 | 0 |
| 1779321420 | 2743.3661 | -20.65 | -0.75 | 2743.3661 | 2764.0129 | 2743.3661 | 0 |
| 1779235020 | 2764.0129 | 0.76 | 0.03 | 2764.0129 | 2764.0129 | 2763.2549 | 0 |
| 1779148620 | 2763.2549 | 6.5 | 0.24 | 2763.2549 | 2763.2549 | 2756.7567 | 0 |
| 1779062220 | 2756.7567 | 0 | 0.00 | 2756.7567 | 2756.7567 | 2756.7567 | 0 |
| 1778975820 | 2756.7567 | 3.37 | 0.12 | 2756.7567 | 2756.7567 | 2753.389 | 0 |
| 1778889420 | 2753.389 | 2.35 | 0.09 | 2753.389 | 2753.389 | 2751.043 | 0 |
| 1778803020 | 2751.043 | -7.38 | -0.27 | 2751.043 | 2758.4229 | 2751.043 | 0 |
| 1778716620 | 2758.4229 | 18.11 | 0.66 | 2740.4094 | 2758.4229 | 2740.4094 | 0 |
| 1778630220 | 2740.3156 | 7.36 | 0.27 | 2736.6982 | 2740.3156 | 2732.9586 | 0 |
| 1778543820 | 2732.9586 | -4.79 | -0.18 | 2732.9586 | 2732.9586 | 2727.1712 | 0 |
| 1778457420 | 2737.7519 | 0 | 0.00 | 2737.7519 | 2737.7519 | 2737.7519 | 0 |
| 1778371020 | 2737.7519 | 0 | 0.00 | 2737.7519 | 2737.7519 | 2737.7519 | 0 |
| 1778284620 | 2737.7519 | 12.05 | 0.44 | 2725.0766 | 2737.7519 | 2725.0766 | 0 |
| 1778198220 | 2725.7061 | 2.59 | 0.10 | 2723.7588 | 2725.7061 | 2723.1166 | 0 |
| 1778111820 | 2723.1166 | -12.37 | -0.45 | 2733.8472 | 2733.8472 | 2723.1166 | 0 |
| 1778025420 | 2735.4865 | 64.09 | 2.40 | 2738.53 | 2738.53 | 2671.3978 | 0 |
| 1777939020 | 2671.3978 | 17.43 | 0.66 | 2671.3978 | 2671.3978 | 2653.9671 | 0 |
| 1777852620 | 2653.9671 | 0 | 0.00 | 2653.9671 | 2653.9671 | 2653.9671 | 0 |
| 1777766220 | 2653.9671 | 0 | 0.00 | 2653.9671 | 2653.9671 | 2653.9671 | 0 |
| 1777679820 | 2653.9671 | 0 | 0.00 | 2653.9671 | 2653.9671 | 2653.9671 | 0 |
| 1777593420 | 2653.9671 | 19.46 | 0.74 | 2653.9671 | 2653.9671 | 2634.5064 | 0 |
| 1777507020 | 2634.5064 | -28.97 | -1.09 | 2634.5064 | 2663.4803 | 2634.5064 | 0 |
| 1777420620 | 2663.4803 | 48.34 | 1.85 | 2616.9717 | 2663.4803 | 2616.7422 | 0 |
| 1777334220 | 2615.1371 | 14.71 | 0.57 | 2614.2371 | 2617.3979 | 2600.4244 | 0 |
| 1777247820 | 2600.4244 | -0.06 | -0.00 | 2600.4244 | 2600.4244 | 2600.4244 | 0 |
| 1777161420 | 2600.4893 | 0 | 0.00 | 2600.4893 | 2600.4893 | 2600.4893 | 0 |
| 1777075020 | 2600.4893 | -1.6 | -0.06 | 2600.4893 | 2602.0871 | 2600.4893 | 0 |
| 1776988620 | 2602.0871 | -19.43 | -0.74 | 2627.2081 | 2627.2081 | 2602.0871 | 0 |
| 1776902220 | 2621.5157 | 5.21 | 0.20 | 2618.8078 | 2621.5157 | 2616.3044 | 0 |
| 1776815820 | 2616.3044 | -17.93 | -0.68 | 2640.311 | 2640.311 | 2615.3841 | 0 |
| 1776729420 | 2634.2314 | -6.07 | -0.23 | 2641.8938 | 2641.8938 | 2634.2314 | 0 |
| 1776642960 | 2640.3029 | 0 | 0.00 | 2640.3029 | 2640.3029 | 2640.3029 | 0 |
| 1776556560 | 2640.3029 | 2.82 | 0.11 | 2640.3029 | 2640.3029 | 2637.4866 | 0 |
| 1776470220 | 2637.4866 | -4.42 | -0.17 | 2635.7458 | 2641.9056 | 2635.7458 | 0 |
| 1776383820 | 2641.9056 | 40.35 | 1.55 | 2605.1228 | 2641.9056 | 2605.1228 | 0 |
| 1776297420 | 2601.5599 | -7.1 | -0.27 | 2606.6954 | 2606.6954 | 2601.5599 | 0 |
| 1776211020 | 2608.6554 | -25.57 | -0.97 | 2608.6554 | 2634.2217 | 2608.6554 | 0 |
| 1776124620 | 2634.2217 | 5.07 | 0.19 | 2633.1773 | 2634.2217 | 2629.1525 | 0 |
| 1776038220 | 2629.1525 | -2.51 | -0.10 | 2629.1525 | 2629.1525 | 2629.1525 | 0 |
| 1775951820 | 2631.6583 | 0 | 0.00 | 2631.6583 | 2631.6583 | 2631.6583 | 0 |
| 1775865420 | 2631.6583 | 4.53 | 0.17 | 2631.6583 | 2631.6583 | 2627.1286 | 0 |
| 1775779020 | 2627.1286 | -23.42 | -0.88 | 2625.6831 | 2650.5526 | 2625.6831 | 0 |
| 1775692620 | 2650.5526 | 3 | 0.11 | 2633.9622 | 2650.5526 | 2633.9622 | 0 |
| 1775606220 | 2647.5562 | 30.88 | 1.18 | 2647.5562 | 2647.5562 | 2616.6787 | 0 |
| 1775519820 | 2616.6787 | 0 | 0.00 | 2616.6787 | 2616.6787 | 2616.6787 | 0 |
| 1775433420 | 2616.6787 | 0 | 0.00 | 2616.6787 | 2616.6787 | 2616.6787 | 0 |
| 1775347020 | 2616.6787 | 0 | 0.00 | 2616.6787 | 2616.6787 | 2616.6787 | 0 |
| 1775260620 | 2616.6787 | -4.74 | -0.18 | 2616.6787 | 2616.6787 | 2616.6787 | 0 |
| 1775174220 | 2621.42 | -23.22 | -0.88 | 2650.2001 | 2650.2001 | 2621.42 | 0 |
| 1775087820 | 2644.6429 | 11.63 | 0.44 | 2644.6429 | 2644.6429 | 2633.0176 | 0 |
| 1775001420 | 2633.0176 | -6.66 | -0.25 | 2636.5488 | 2636.5488 | 2633.0176 | 0 |
| 1774915020 | 2639.6801 | -4.83 | -0.18 | 2646.2803 | 2646.2803 | 2633.7955 | 0 |
| 1774828620 | 2644.5097 | 0 | 0.00 | 2644.5097 | 2644.5097 | 2644.5097 | 0 |
| 1774742220 | 2644.5097 | -6.69 | -0.25 | 2644.5097 | 2651.199 | 2644.5097 | 0 |
| 1774655820 | 2651.199 | -2.26 | -0.09 | 2654.634 | 2654.3766 | 2651.199 | 0 |
| 1774569420 | 2653.455 | -15.77 | -0.59 | 2672.0637 | 2672.0637 | 2653.455 | 0 |
| 1774483020 | 2669.2248 | -25.68 | -0.95 | 2693.9316 | 2693.9316 | 2669.2248 | 0 |
| 1774396620 | 2694.9094 | -7.87 | -0.29 | 2697.6717 | 2703.198 | 2694.9094 | 0 |
| 1774310220 | 2702.7792 | 22.11 | 0.82 | 2685.3204 | 2702.7792 | 2685.3204 | 0 |
| 1774223820 | 2680.6664 | 0 | 0.00 | 2680.6664 | 2680.6664 | 2680.6664 | 0 |
| 1774137420 | 2680.6664 | 0 | 0.00 | 2680.6664 | 2680.6664 | 2680.6664 | 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。
