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チャート、分析ツール、価格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 | 0.06081 | 0.364940286863 | 16.663 | 16.810576 | 16.558223 | 0 | 0 | FX |
| 4 | -0.150606 | -0.892510887488 | 16.874416 | 17.333292 | 16.558223 | 0 | 0 | FX |
| 12 | -0.213763 | -1.26206393324 | 16.937573 | 17.538354 | 16.558223 | 0 | 0 | FX |
| 26 | -0.286886 | -1.6865035975 | 17.010696 | 17.538354 | 16.508217 | 0 | 0 | FX |
| 52 | -0.376143 | -2.19967271255 | 17.099953 | 17.586177 | 16.46804 | 0 | 0 | FX |
| 156 | -0.319319 | -1.87359375148 | 17.043129 | 19.166695 | 15.5455 | 0 | 0 | FX |
| 260 | -0.450481 | -2.62299619821 | 17.174291 | 19.166695 | 15.5455 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738367820 | 16.72381 | 0.05 | 0.28 | 16.6785 | 16.810576 | 16.69095 | 0 |
| 1738281420 | 16.677499 | -0.06 | -0.36 | 16.73795 | 16.778057 | 16.558223 | 0 |
| 1738195020 | 16.738482 | 0.03 | 0.21 | 16.701121 | 16.753114 | 16.632836 | 0 |
| 1738108620 | 16.703792 | 0.03 | 0.15 | 16.685061 | 16.728279 | 16.685068 | 0 |
| 1738022220 | 16.678007 | 0.01 | 0.06 | 16.663 | 16.689737 | 16.573433 | 0 |
| 1737935820 | 16.668199 | 0 | 0.00 | 16.668199 | 16.668199 | 16.668199 | 0 |
| 1737849420 | 16.668199 | 0 | 0.00 | 16.668199 | 16.668199 | 16.668199 | 0 |
| 1737763020 | 16.668199 | -0.09 | -0.55 | 16.760995 | 16.809435 | 16.631204 | 0 |
| 1737676620 | 16.7605 | -0.02 | -0.13 | 16.7825 | 16.834617 | 16.744025 | 0 |
| 1737590220 | 16.782223 | -0.06 | -0.36 | 16.852329 | 16.862565 | 16.764593 | 0 |
| 1737503820 | 16.842641 | -0.08 | -0.47 | 16.918715 | 16.883755 | 16.78099 | 0 |
| 1737417420 | 16.921802 | -0.06 | -0.35 | 16.976979 | 16.981548 | 16.86525 | 0 |
| 1737331020 | 16.980984 | -0.01 | -0.04 | 16.987191 | 17.013311 | 16.956296 | 0 |
| 1737244620 | 16.987191 | 0 | 0.00 | 16.987191 | 16.987191 | 16.987191 | 0 |
| 1737158220 | 16.987191 | -0.07 | -0.38 | 17.044 | 17.128686 | 16.960858 | 0 |
| 1737071820 | 17.052336 | -0.05 | -0.31 | 17.107711 | 17.099427 | 17.023746 | 0 |
| 1736985420 | 17.105 | 0.02 | 0.10 | 17.088728 | 17.134598 | 17.00994 | 0 |
| 1736899020 | 17.088123 | -0.02 | -0.13 | 17.108029 | 17.159933 | 17.064019 | 0 |
| 1736812620 | 17.109753 | 0.13 | 0.75 | 16.9835 | 17.167646 | 16.991377 | 0 |
| 1736726220 | 16.98174 | 0.01 | 0.06 | 16.970851 | 16.9945 | 16.966327 | 0 |
| 1736639820 | 16.971195 | -0.18 | -1.06 | 16.971195 | 17.153172 | 16.971195 | 0 |
| 1736553420 | 17.153172 | 0.23 | 1.39 | 16.917063 | 17.333292 | 16.866986 | 0 |
| 1736467020 | 16.918339 | -0.02 | -0.12 | 16.942194 | 16.9815 | 16.893144 | 0 |
| 1736380620 | 16.938586 | 0.03 | 0.17 | 16.913046 | 16.9995 | 16.84228 | 0 |
| 1736294220 | 16.910664 | 0.01 | 0.07 | 16.897067 | 16.928282 | 16.842344 | 0 |
| 1736207820 | 16.898094 | -0.01 | -0.04 | 16.904 | 16.960299 | 16.83282 | 0 |
| 1736121420 | 16.904368 | 0.03 | 0.18 | 16.874416 | 16.923129 | 16.834015 | 0 |
| 1736035020 | 16.874416 | -0.02 | -0.11 | 16.874416 | 16.893442 | 16.874416 | 0 |
| 1735948620 | 16.893442 | -0.12 | -0.68 | 17.009129 | 17.023666 | 16.866783 | 0 |
| 1735862220 | 17.008921 | 0.08 | 0.48 | 16.928302 | 17.042 | 16.860703 | 0 |
| 1735775820 | 16.9275 | 0.07 | 0.42 | 16.920991 | 16.931504 | 16.882943 | 0 |
| 1735689420 | 16.857483 | 0 | 0.00 | 16.857483 | 16.857483 | 16.857483 | 0 |
| 1735603020 | 16.857483 | 0.08 | 0.47 | 16.7775 | 16.8825 | 16.719648 | 0 |
| 1735516620 | 16.778507 | 0.01 | 0.05 | 16.770558 | 16.78 | 16.675835 | 0 |
| 1735430220 | 16.770558 | 0 | 0.03 | 16.770558 | 16.770558 | 16.765906 | 0 |
| 1735343760 | 16.765906 | 0.03 | 0.18 | 16.733519 | 16.8085 | 16.738833 | 0 |
| 1735257420 | 16.735 | -0.12 | -0.70 | 16.853549 | 16.842739 | 16.719297 | 0 |
| 1735171020 | 16.853119 | 0.03 | 0.17 | 16.820507 | 16.906371 | 16.750095 | 0 |
| 1735084620 | 16.824021 | 0.03 | 0.17 | 16.808506 | 16.869961 | 16.752558 | 0 |
| 1734998220 | 16.79474 | 0.04 | 0.25 | 16.758298 | 16.842758 | 16.732914 | 0 |
| 1734911820 | 16.752711 | -0.01 | -0.08 | 16.766292 | 16.862673 | 16.726809 | 0 |
| 1734825420 | 16.766292 | 0.01 | 0.05 | 16.766292 | 16.766292 | 16.758 | 0 |
| 1734739020 | 16.758 | -0.08 | -0.46 | 16.836331 | 17.067434 | 16.742436 | 0 |
| 1734652620 | 16.835502 | 0.05 | 0.29 | 16.788982 | 16.89881 | 16.72314 | 0 |
| 1734566220 | 16.7875 | 0.09 | 0.52 | 16.698049 | 16.827566 | 16.650077 | 0 |
| 1734479820 | 16.700862 | -0.03 | -0.18 | 16.730477 | 16.748657 | 16.665455 | 0 |
| 1734393420 | 16.731 | 0 | 0.00 | 16.745352 | 16.815882 | 16.710701 | 0 |
| 1734307020 | 16.730849 | 0 | 0.00 | 16.730849 | 16.730849 | 16.730849 | 0 |
| 1734220620 | 16.730849 | 0 | 0.00 | 16.730849 | 16.730849 | 16.730849 | 0 |
| 1734134220 | 16.730849 | -0.1 | -0.57 | 16.826189 | 16.839605 | 16.719773 | 0 |
| 1734047820 | 16.826181 | -0.05 | -0.27 | 16.876349 | 16.891281 | 16.806278 | 0 |
| 1733961420 | 16.8725 | 0.07 | 0.40 | 16.808696 | 16.934679 | 16.800563 | 0 |
| 1733875020 | 16.806066 | 0.04 | 0.22 | 16.772724 | 16.866534 | 16.743564 | 0 |
| 1733788620 | 16.769779 | -0.02 | -0.13 | 16.7915 | 16.844358 | 16.760601 | 0 |
| 1733702220 | 16.791702 | 0.01 | 0.09 | 16.776746 | 16.809696 | 16.773499 | 0 |
| 1733615820 | 16.776746 | 0.01 | 0.05 | 16.776746 | 16.776746 | 16.767997 | 0 |
| 1733529420 | 16.767997 | -0.13 | -0.75 | 16.900192 | 16.929389 | 16.767997 | 0 |
| 1733443020 | 16.895227 | -0.12 | -0.72 | 17.015676 | 17.048329 | 16.881026 | 0 |
| 1733356620 | 17.017186 | 0 | 0.00 | 17.019824 | 17.095961 | 16.968556 | 0 |
| 1733270220 | 17.016873 | -0.1 | -0.61 | 17.117605 | 17.148268 | 16.986651 | 0 |
| 1733183820 | 17.1215 | 0.02 | 0.13 | 17.096066 | 17.152663 | 17.0116 | 0 |
| 1733097420 | 17.09939 | 0.05 | 0.28 | 17.051159 | 17.108 | 17.049627 | 0 |
| 1733011020 | 17.051159 | 0.01 | 0.05 | 17.051159 | 17.051159 | 17.04314 | 0 |
| 1732924620 | 17.04314 | -0.04 | -0.23 | 17.083044 | 17.099295 | 17.010862 | 0 |
| 1732838220 | 17.082486 | 0.02 | 0.14 | 17.059138 | 17.134555 | 17.068839 | 0 |
| 1732751820 | 17.05863 | -0.09 | -0.52 | 17.140773 | 17.14641 | 17.013435 | 0 |
| 1732665420 | 17.148122 | -0.03 | -0.15 | 17.186097 | 17.169934 | 17.015291 | 0 |
| 1732579020 | 17.174069 | -0.27 | -1.55 | 17.363 | 17.367067 | 17.142027 | 0 |
| 1732492620 | 17.443733 | 0 | 0.00 | 17.443733 | 17.443733 | 17.443733 | 0 |
| 1732406220 | 17.443733 | 0 | 0.00 | 17.443733 | 17.443733 | 17.443733 | 0 |
| 1732319820 | 17.443733 | 0.12 | 0.69 | 17.319388 | 17.538354 | 17.291704 | 0 |
| 1732233420 | 17.3235 | 0.15 | 0.90 | 17.170721 | 17.373199 | 17.155848 | 0 |
| 1732147020 | 17.168534 | 0.08 | 0.49 | 17.0825 | 17.188935 | 17.095836 | 0 |
| 1732060620 | 17.084705 | 0.06 | 0.35 | 17.02523 | 17.185945 | 17.016732 | 0 |
| 1731974220 | 17.025498 | -0.01 | -0.06 | 17.033616 | 17.05944 | 16.97364 | 0 |
| 1731887820 | 17.0355 | 0.03 | 0.19 | 17.023097 | 17.064655 | 17.003725 | 0 |
| 1731801420 | 17.003725 | 0.01 | 0.05 | 17.003725 | 17.003725 | 17.003725 | 0 |
| 1731715020 | 16.995284 | -0.09 | -0.51 | 17.078859 | 17.0685 | 16.985556 | 0 |
| 1731628620 | 17.08173 | -0.03 | -0.15 | 17.103999 | 17.201156 | 17.039096 | 0 |
| 1731542220 | 17.107032 | -0.04 | -0.22 | 17.146237 | 17.156775 | 17.031756 | 0 |
| 1731455820 | 17.144854 | 0.07 | 0.44 | 17.069353 | 17.195648 | 17.069516 | 0 |
| 1731369420 | 17.070577 | 0.13 | 0.74 | 16.9435 | 17.1235 | 16.916221 | 0 |
| 1731283020 | 16.945285 | -0.04 | -0.26 | 16.937573 | 16.981869 | 16.932485 | 0 |
| 1731196620 | 16.989207 | 0 | 0.00 | 16.989207 | 16.989207 | 16.989207 | 0 |
| 1731110220 | 16.989207 | 0.12 | 0.72 | 16.862658 | 17.102949 | 16.81342 | 0 |
| 1731023820 | 16.867423 | -0.06 | -0.37 | 16.928194 | 16.986699 | 16.833592 | 0 |
| 1730937420 | 16.930242 | 0.18 | 1.10 | 16.742616 | 17.057389 | 16.900104 | 0 |
| 1730851020 | 16.745997 | -0.01 | -0.09 | 16.759934 | 16.794411 | 16.727719 | 0 |
| 1730764620 | 16.76095 | 0.01 | 0.09 | 16.74736 | 16.790326 | 16.654122 | 0 |
| 1730678220 | 16.7465 | -0.02 | -0.11 | 16.764361 | 16.772618 | 16.703914 | 0 |
| 1730591820 | 16.764361 | 0.02 | 0.12 | 16.764361 | 16.764361 | 16.744872 | 0 |
| 1730505420 | 16.744872 | 0.05 | 0.30 | 16.693541 | 16.900412 | 16.678837 | 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
