Hot Features
プレミアム
Canadian Dollar vs Czech Koruna (CADCZK)
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 | -0.011767 | -0.0779985700814 | 15.086174 | 15.120799 | 14.945234 | 0 | 0 | FX |
| 4 | -0.047932 | -0.316961549401 | 15.122339 | 15.261525 | 14.945234 | 0 | 0 | FX |
| 12 | -0.542337 | -3.47279176761 | 15.616744 | 15.629365 | 14.945234 | 0 | 0 | FX |
| 26 | 0.075309 | 0.502090192357 | 14.999098 | 15.661238 | 14.77301 | 0 | 0 | FX |
| 52 | -0.822827 | -5.17591299216 | 15.897234 | 15.900006 | 14.728534 | 0 | 0 | FX |
| 156 | -1.362834 | -8.29113596375 | 16.437241 | 17.586177 | 14.728534 | 0 | 0 | FX |
| 260 | -2.230047 | -12.8871272101 | 17.304454 | 19.166695 | 14.728534 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 15.074251 | 0 | 0.00 | 15.074251 | 15.074251 | 15.074251 | 0 |
| 1780703820 | 15.074251 | 0.09 | 0.63 | 14.98206 | 15.107722 | 14.945234 | 0 |
| 1780617420 | 14.979526 | -0.03 | -0.20 | 15.012109 | 15.007373 | 14.965384 | 0 |
| 1780531020 | 15.009032 | -0.03 | -0.21 | 15.038747 | 15.050677 | 14.992406 | 0 |
| 1780444620 | 15.040122 | -0.04 | -0.25 | 15.076437 | 15.071434 | 15.019431 | 0 |
| 1780358220 | 15.077125 | -0.03 | -0.22 | 15.108534 | 15.114555 | 15.062254 | 0 |
| 1780271820 | 15.109906 | 0.01 | 0.07 | 15.086174 | 15.120799 | 15.086174 | 0 |
| 1780185420 | 15.0993 | 0.01 | 0.09 | 15.0993 | 15.0993 | 15.086174 | 0 |
| 1780099020 | 15.086174 | -0.03 | -0.21 | 15.118242 | 15.133254 | 15.074395 | 0 |
| 1780012620 | 15.117384 | 0.02 | 0.11 | 15.101083 | 15.131725 | 15.053985 | 0 |
| 1779926220 | 15.100055 | -0 | -0.00 | 15.099883 | 15.113714 | 15.051411 | 0 |
| 1779839820 | 15.100286 | 0 | 0.00 | 15.100262 | 15.12799 | 15.083926 | 0 |
| 1779753420 | 15.100049 | -0.01 | -0.09 | 15.115738 | 15.112447 | 15.074486 | 0 |
| 1779667020 | 15.113936 | -0.03 | -0.21 | 15.142051 | 15.145328 | 15.100513 | 0 |
| 1779580620 | 15.145328 | 0.01 | 0.07 | 15.145328 | 15.145328 | 15.135471 | 0 |
| 1779494220 | 15.135471 | -0.04 | -0.24 | 15.171576 | 15.187837 | 15.077958 | 0 |
| 1779407820 | 15.171824 | -0.03 | -0.22 | 15.206463 | 15.229381 | 15.14948 | 0 |
| 1779321420 | 15.205824 | -0.04 | -0.26 | 15.245889 | 15.261525 | 15.193439 | 0 |
| 1779235020 | 15.244974 | 0.07 | 0.44 | 15.177856 | 15.25797 | 15.177471 | 0 |
| 1779148620 | 15.177545 | -0.04 | -0.27 | 15.218552 | 15.227737 | 15.162442 | 0 |
| 1779062220 | 15.218574 | 0.01 | 0.07 | 15.207911 | 15.235767 | 15.207911 | 0 |
| 1778975820 | 15.207911 | 0 | 0.00 | 15.207911 | 15.207911 | 15.207911 | 0 |
| 1778889420 | 15.207911 | 0.02 | 0.12 | 15.190227 | 15.230726 | 15.147491 | 0 |
| 1778803020 | 15.189318 | 0.04 | 0.24 | 15.152919 | 15.194269 | 15.12383 | 0 |
| 1778716620 | 15.152841 | 0.01 | 0.07 | 15.141021 | 15.198925 | 15.131203 | 0 |
| 1778630220 | 15.14196 | 0.04 | 0.29 | 15.098652 | 15.148098 | 15.063963 | 0 |
| 1778543820 | 15.098232 | -0.01 | -0.04 | 15.104101 | 15.13534 | 15.087247 | 0 |
| 1778457420 | 15.103536 | -0.02 | -0.12 | 15.122339 | 15.136176 | 15.08868 | 0 |
| 1778370960 | 15.122339 | 0.03 | 0.19 | 15.122339 | 15.122339 | 15.093582 | 0 |
| 1778284620 | 15.093582 | -0.08 | -0.50 | 15.168916 | 15.17493 | 15.040951 | 0 |
| 1778198220 | 15.169914 | -0.02 | -0.12 | 15.187136 | 15.192264 | 15.119342 | 0 |
| 1778111820 | 15.187553 | -0.11 | -0.73 | 15.299018 | 15.304092 | 15.170276 | 0 |
| 1778025420 | 15.299064 | -0.02 | -0.12 | 15.319198 | 15.338766 | 15.285788 | 0 |
| 1777939020 | 15.317416 | 0.03 | 0.17 | 15.291996 | 15.343127 | 15.255339 | 0 |
| 1777852620 | 15.290702 | 0 | 0.02 | 15.29572 | 15.305302 | 15.249921 | 0 |
| 1777766220 | 15.287075 | 0 | 0.00 | 15.287075 | 15.287075 | 15.287075 | 0 |
| 1777679820 | 15.287075 | -0.02 | -0.13 | 15.308186 | 15.325227 | 15.242032 | 0 |
| 1777593420 | 15.306791 | 0.04 | 0.27 | 15.264734 | 15.317873 | 15.2189 | 0 |
| 1777507020 | 15.265032 | 0.07 | 0.46 | 15.196106 | 15.276509 | 15.202177 | 0 |
| 1777420620 | 15.195288 | -0.06 | -0.36 | 15.250589 | 15.29261 | 15.19053 | 0 |
| 1777334220 | 15.250399 | 0.04 | 0.24 | 15.213149 | 15.26 | 15.188234 | 0 |
| 1777247820 | 15.213583 | 0.02 | 0.15 | 15.172295 | 15.217584 | 15.172295 | 0 |
| 1777161420 | 15.190043 | 0 | 0.00 | 15.190043 | 15.190043 | 15.190043 | 0 |
| 1777075020 | 15.190043 | -0.03 | -0.20 | 15.222063 | 15.239187 | 15.143285 | 0 |
| 1776988620 | 15.221228 | 0.01 | 0.04 | 15.214877 | 15.260128 | 15.193158 | 0 |
| 1776902220 | 15.214602 | 0.05 | 0.35 | 15.161186 | 15.23484 | 15.152019 | 0 |
| 1776815820 | 15.160801 | 0.06 | 0.38 | 15.104676 | 15.188646 | 15.104085 | 0 |
| 1776729420 | 15.104088 | 0.13 | 0.86 | 15.088791 | 15.119148 | 15.064223 | 0 |
| 1776642960 | 14.975868 | 0 | 0.00 | 14.975868 | 14.975868 | 14.975868 | 0 |
| 1776556560 | 14.975868 | -0 | -0.02 | 14.975868 | 15.036983 | 14.975868 | 0 |
| 1776470220 | 14.978554 | -0.1 | -0.64 | 15.009959 | 15.131781 | 14.977467 | 0 |
| 1776383820 | 15.074492 | 0.06 | 0.42 | 15.009959 | 15.090797 | 15.013406 | 0 |
| 1776297420 | 15.010741 | 0.02 | 0.16 | 14.988396 | 15.027403 | 14.977597 | 0 |
| 1776211020 | 14.986162 | -0.03 | -0.20 | 15.017862 | 15.028706 | 14.9795 | 0 |
| 1776124620 | 15.015866 | -0.03 | -0.22 | 15.047555 | 15.073686 | 15.010875 | 0 |
| 1776038220 | 15.048648 | 0.03 | 0.21 | 15.050715 | 15.081614 | 14.994915 | 0 |
| 1775951820 | 15.017012 | 0 | 0.00 | 15.017012 | 15.017012 | 15.017012 | 0 |
| 1775865420 | 15.017012 | -0.06 | -0.42 | 15.080799 | 15.088657 | 15.008993 | 0 |
| 1775779020 | 15.080292 | -0.02 | -0.15 | 15.104016 | 15.1115 | 15.042304 | 0 |
| 1775692620 | 15.103567 | -0.03 | -0.19 | 15.1225 | 15.123241 | 15.018858 | 0 |
| 1775606220 | 15.132679 | -0.14 | -0.89 | 15.268106 | 15.2815 | 15.09208 | 0 |
| 1775519820 | 15.268206 | -0.01 | -0.05 | 15.276343 | 15.298146 | 15.208296 | 0 |
| 1775433420 | 15.275213 | -0.02 | -0.12 | 15.264538 | 15.292841 | 15.253861 | 0 |
| 1775347020 | 15.292841 | 0.03 | 0.19 | 15.292841 | 15.292841 | 15.292841 | 0 |
| 1775260620 | 15.263237 | -0 | -0.02 | 15.264528 | 15.278157 | 15.238908 | 0 |
| 1775174220 | 15.26585 | 0.02 | 0.14 | 15.243633 | 15.315343 | 15.2349 | 0 |
| 1775087820 | 15.244604 | -0.01 | -0.09 | 15.258311 | 15.288349 | 15.18435 | 0 |
| 1775001420 | 15.258704 | -0.13 | -0.82 | 15.38525 | 15.376718 | 15.236445 | 0 |
| 1774915020 | 15.384921 | 0.06 | 0.37 | 15.34705 | 15.41108 | 15.317633 | 0 |
| 1774828620 | 15.328729 | 0 | 0.00 | 15.328729 | 15.328729 | 15.328729 | 0 |
| 1774742220 | 15.328729 | 0 | 0.00 | 15.328729 | 15.328729 | 15.328729 | 0 |
| 1774655820 | 15.328729 | -0.01 | -0.05 | 15.335523 | 15.404881 | 15.298435 | 0 |
| 1774569420 | 15.336665 | 0.02 | 0.14 | 15.316855 | 15.359847 | 15.287997 | 0 |
| 1774483020 | 15.3155 | 0.02 | 0.11 | 15.298461 | 15.341061 | 15.246549 | 0 |
| 1774396620 | 15.298773 | -0.04 | -0.27 | 15.337661 | 15.391189 | 15.271826 | 0 |
| 1774310220 | 15.339759 | -0.11 | -0.70 | 15.455991 | 15.531108 | 15.319996 | 0 |
| 1774223820 | 15.448372 | -0.01 | -0.04 | 15.41151 | 15.487752 | 15.41151 | 0 |
| 1774137420 | 15.453941 | 0.05 | 0.34 | 15.453941 | 15.453941 | 15.401813 | 0 |
| 1774051020 | 15.401813 | 0 | 0.02 | 15.395551 | 15.496659 | 15.393 | 0 |
| 1773964620 | 15.397999 | -0.15 | -1.00 | 15.552456 | 15.580395 | 15.358311 | 0 |
| 1773878220 | 15.552885 | 0.09 | 0.57 | 15.464723 | 15.58165 | 15.434251 | 0 |
| 1773791820 | 15.464378 | -0.07 | -0.46 | 15.538988 | 15.560812 | 15.44269 | 0 |
| 1773705420 | 15.53642 | -0.07 | -0.43 | 15.600204 | 15.623 | 15.497147 | 0 |
| 1773619020 | 15.604192 | 0.09 | 0.56 | 15.616744 | 15.629365 | 15.582167 | 0 |
| 1773532620 | 15.517324 | 0 | 0.00 | 15.517324 | 15.517324 | 15.517324 | 0 |
| 1773446220 | 15.517324 | -0.04 | -0.25 | 15.5569 | 15.661238 | 15.456636 | 0 |
| 1773359820 | 15.556325 | 0.03 | 0.18 | 15.53423 | 15.599219 | 15.523603 | 0 |
| 1773273420 | 15.529 | 0.06 | 0.41 | 15.464451 | 15.531907 | 15.411827 | 0 |
| 1773187020 | 15.465169 | 0.03 | 0.21 | 15.429879 | 15.487019 | 15.373965 | 0 |
| 1773100620 | 15.4325 | -0.16 | -1.01 | 15.586487 | 15.653835 | 15.407436 | 0 |
| 1773014220 | 15.590151 | 0.12 | 0.76 | 15.45409 | 15.618582 | 15.45409 | 0 |
| 1772927760 | 15.472268 | 0 | 0.00 | 15.472268 | 15.472268 | 15.472268 | 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。
