Hot Features
プレミアム
Canadian Dollar vs Danish Krone (CADDKK)
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 | -0.02575 | -0.553424245355 | 4.65285 | 4.6579 | 4.6188 | 0 | 0 | FX |
| 4 | -0.0358 | -0.767762551202 | 4.6629 | 4.6932 | 4.6188 | 0 | 0 | FX |
| 12 | -0.1306 | -2.74502385606 | 4.7577 | 4.7829 | 4.5984 | 0 | 0 | FX |
| 26 | 0.0326 | 0.709544020024 | 4.5945 | 4.7829 | 4.5542 | 0 | 0 | FX |
| 52 | -0.14655 | -3.06997789951 | 4.77365 | 4.7891 | 4.5349 | 0 | 0 | FX |
| 156 | -0.5589 | -10.7770921712 | 5.186 | 5.26625 | 4.5349 | 0 | 0 | FX |
| 260 | -0.4304 | -8.51013346515 | 5.0575 | 5.7791 | 4.5349 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780617420 | 4.6277 | -0.01 | -0.11 | 4.63365 | 4.6331 | 4.6188 | 0 |
| 1780531020 | 4.6327 | -0.01 | -0.25 | 4.6438499 | 4.6476 | 4.6321 | 0 |
| 1780444620 | 4.6443 | 0 | 0.09 | 4.6404 | 4.6501 | 4.6317 | 0 |
| 1780358220 | 4.6403 | -0.01 | -0.22 | 4.6501 | 4.6512 | 4.6355 | 0 |
| 1780271820 | 4.6503 | 0.01 | 0.14 | 4.6451 | 4.6518499 | 4.6436 | 0 |
| 1780185420 | 4.6436 | 0 | 0.00 | 4.6436 | 4.6436 | 4.6436 | 0 |
| 1780099020 | 4.6436 | -0.01 | -0.20 | 4.65285 | 4.6579 | 4.6394 | 0 |
| 1780012620 | 4.6528 | 0.01 | 0.14 | 4.64595 | 4.6565 | 4.6339 | 0 |
| 1779926220 | 4.6462 | -0 | -0.09 | 4.6503 | 4.6497 | 4.634 | 0 |
| 1779839820 | 4.6502 | 0 | 0.00 | 4.6509 | 4.6588 | 4.6461 | 0 |
| 1779753420 | 4.6502 | 0 | 0.02 | 4.6499499 | 4.6529999 | 4.6438 | 0 |
| 1779667020 | 4.6494 | -0.01 | -0.15 | 4.6483 | 4.6564 | 4.6461 | 0 |
| 1779580620 | 4.6564 | 0 | 0.00 | 4.6564 | 4.6564 | 4.6564 | 0 |
| 1779494220 | 4.6564 | -0.01 | -0.26 | 4.66855 | 4.6722 | 4.6564 | 0 |
| 1779407820 | 4.66865 | -0.01 | -0.16 | 4.6757 | 4.6821 | 4.6632 | 0 |
| 1779321420 | 4.6759 | -0.01 | -0.14 | 4.6826 | 4.6932 | 4.6714 | 0 |
| 1779235020 | 4.6824 | 0.02 | 0.34 | 4.667 | 4.6863 | 4.6679 | 0 |
| 1779148620 | 4.6666999 | -0.01 | -0.19 | 4.6757 | 4.6773 | 4.6617 | 0 |
| 1779062220 | 4.67575 | 0 | 0.05 | 4.67775 | 4.67775 | 4.6736 | 0 |
| 1778975820 | 4.6736 | 0 | 0.00 | 4.6736 | 4.6736 | 4.6736 | 0 |
| 1778889420 | 4.6736 | 0 | 0.10 | 4.6693 | 4.6792999 | 4.6559 | 0 |
| 1778803020 | 4.6689999 | 0.01 | 0.31 | 4.6548 | 4.6719 | 4.6501 | 0 |
| 1778716620 | 4.6548 | 0.01 | 0.13 | 4.649 | 4.6647999 | 4.647 | 0 |
| 1778630220 | 4.6487999 | 0.01 | 0.26 | 4.6369 | 4.6498 | 4.6377 | 0 |
| 1778543820 | 4.6367 | -0 | -0.01 | 4.6407 | 4.6481 | 4.6337 | 0 |
| 1778457420 | 4.6373 | 0 | 0.00 | 4.6373 | 4.6373 | 4.6373 | 0 |
| 1778371020 | 4.6373 | 0 | 0.00 | 4.6373 | 4.6373 | 4.6373 | 0 |
| 1778284620 | 4.6373 | -0.03 | -0.55 | 4.6628999 | 4.6647999 | 4.6264 | 0 |
| 1778198220 | 4.66295 | -0 | -0.04 | 4.66445 | 4.6687 | 4.6525 | 0 |
| 1778111820 | 4.6647 | -0.02 | -0.51 | 4.6884 | 4.6895 | 4.6608 | 0 |
| 1778025420 | 4.68855 | -0 | -0.07 | 4.6919 | 4.6977 | 4.6853999 | 0 |
| 1777939020 | 4.69175 | 0 | 0.05 | 4.68955 | 4.6984 | 4.6826 | 0 |
| 1777852620 | 4.6893 | 0 | 0.03 | 4.68 | 4.68955 | 4.6771 | 0 |
| 1777766220 | 4.6881 | 0 | 0.00 | 4.6881 | 4.6881 | 4.6881 | 0 |
| 1777679820 | 4.6881 | -0 | -0.07 | 4.6914 | 4.694 | 4.6727 | 0 |
| 1777593420 | 4.6913 | 0.01 | 0.29 | 4.6775 | 4.6922 | 4.6676 | 0 |
| 1777507020 | 4.67785 | 0.02 | 0.34 | 4.66225 | 4.6813 | 4.6635 | 0 |
| 1777420620 | 4.66205 | -0.02 | -0.37 | 4.67905 | 4.6878 | 4.6599 | 0 |
| 1777334220 | 4.67925 | 0.01 | 0.26 | 4.667 | 4.6815 | 4.6613 | 0 |
| 1777247820 | 4.6669 | 0.01 | 0.13 | 4.668 | 4.67535 | 4.6607 | 0 |
| 1777161420 | 4.6607 | 0 | 0.00 | 4.6607 | 4.6607 | 4.6607 | 0 |
| 1777075020 | 4.6607 | -0.01 | -0.18 | 4.6693 | 4.6723 | 4.6588 | 0 |
| 1776988620 | 4.6689999 | -0 | -0.01 | 4.6697 | 4.6801 | 4.6624 | 0 |
| 1776902220 | 4.6697 | 0.01 | 0.24 | 4.6589 | 4.6721 | 4.6552 | 0 |
| 1776815820 | 4.6586999 | 0.01 | 0.25 | 4.6476 | 4.6644 | 4.6478 | 0 |
| 1776729420 | 4.6471 | 0.04 | 0.80 | 4.64465 | 4.6508 | 4.6298 | 0 |
| 1776642960 | 4.6102999 | 0 | 0.00 | 4.6102999 | 4.6102999 | 4.6102999 | 0 |
| 1776556560 | 4.6102999 | 0 | 0.00 | 4.6102999 | 4.6102999 | 4.6102999 | 0 |
| 1776470220 | 4.6102999 | -0.02 | -0.41 | 4.63 | 4.6425 | 4.6096 | 0 |
| 1776383820 | 4.6295 | 0.02 | 0.44 | 4.6087999 | 4.6331 | 4.6114 | 0 |
| 1776297420 | 4.60925 | 0.01 | 0.19 | 4.601 | 4.6144 | 4.5987 | 0 |
| 1776211020 | 4.60045 | -0.01 | -0.13 | 4.6066 | 4.6102 | 4.598 | 0 |
| 1776124620 | 4.6064 | -0.01 | -0.16 | 4.6131 | 4.6239 | 4.6045999 | 0 |
| 1776038220 | 4.6136 | 0.01 | 0.22 | 4.61815 | 4.6211 | 4.6035 | 0 |
| 1775951820 | 4.6035 | 0 | 0.00 | 4.6035 | 4.6035 | 4.6035 | 0 |
| 1775865420 | 4.6035 | -0.02 | -0.43 | 4.6238 | 4.625 | 4.6012 | 0 |
| 1775779020 | 4.6236 | -0 | -0.09 | 4.62755 | 4.6308 | 4.6134 | 0 |
| 1775692620 | 4.62755 | 0.01 | 0.16 | 4.61855 | 4.6312 | 4.6034 | 0 |
| 1775606220 | 4.6203 | -0.03 | -0.73 | 4.6541 | 4.65525 | 4.6163 | 0 |
| 1775519820 | 4.65425 | -0 | -0.01 | 4.655 | 4.6552 | 4.6398 | 0 |
| 1775433420 | 4.6546 | 0 | 0.06 | 4.65445 | 4.6564 | 4.6514 | 0 |
| 1775347020 | 4.6516 | 0 | 0.00 | 4.6516 | 4.6516 | 4.6516 | 0 |
| 1775260620 | 4.6516 | 0 | 0.01 | 4.6519 | 4.657 | 4.6456 | 0 |
| 1775174220 | 4.6512 | 0 | 0.11 | 4.6463 | 4.6639 | 4.6404 | 0 |
| 1775087820 | 4.6463 | 0 | 0.03 | 4.6422 | 4.65 | 4.6265 | 0 |
| 1775001420 | 4.6449999 | -0.04 | -0.81 | 4.6829 | 4.6805 | 4.6405 | 0 |
| 1774915020 | 4.683 | 0 | 0.10 | 4.67765 | 4.6887 | 4.668 | 0 |
| 1774828620 | 4.6782 | 0.01 | 0.16 | 4.6847 | 4.68505 | 4.6708 | 0 |
| 1774742220 | 4.6708 | 0 | 0.00 | 4.6708 | 4.6708 | 4.6708 | 0 |
| 1774655820 | 4.6708 | -0.01 | -0.12 | 4.67605 | 4.6877 | 4.6658 | 0 |
| 1774569420 | 4.67635 | -0 | -0.05 | 4.67825 | 4.6848 | 4.6705 | 0 |
| 1774483020 | 4.6786 | 0 | 0.06 | 4.6761 | 4.6867 | 4.6647999 | 0 |
| 1774396620 | 4.6758499 | -0.01 | -0.26 | 4.6881 | 4.6979 | 4.6682 | 0 |
| 1774310220 | 4.6881 | -0.01 | -0.31 | 4.7135 | 4.731 | 4.6803 | 0 |
| 1774223820 | 4.7027 | 0 | 0.00 | 4.7027 | 4.7027 | 4.7027 | 0 |
| 1774137420 | 4.7027 | 0 | 0.00 | 4.7027 | 4.7027 | 4.7027 | 0 |
| 1774051020 | 4.7027 | 0 | 0.10 | 4.69775 | 4.7224 | 4.7011 | 0 |
| 1773964620 | 4.6978 | -0.05 | -1.05 | 4.7476 | 4.7537 | 4.689 | 0 |
| 1773878220 | 4.7474999 | 0.02 | 0.37 | 4.73 | 4.75225 | 4.7203 | 0 |
| 1773791820 | 4.73 | -0.02 | -0.37 | 4.7481 | 4.75795 | 4.7233 | 0 |
| 1773705420 | 4.7474 | -0.02 | -0.38 | 4.7643 | 4.7725 | 4.7401 | 0 |
| 1773619020 | 4.7655 | 0.03 | 0.55 | 4.76455 | 4.7695999 | 4.7392 | 0 |
| 1773532620 | 4.7392 | 0 | 0.00 | 4.7392 | 4.7392 | 4.7392 | 0 |
| 1773446220 | 4.7392 | -0.02 | -0.38 | 4.7577999 | 4.7829 | 4.7389 | 0 |
| 1773359820 | 4.7574 | -0 | -0.03 | 4.759 | 4.7685 | 4.7529 | 0 |
| 1773273420 | 4.7588 | 0.02 | 0.45 | 4.73715 | 4.7603 | 4.73055 | 0 |
| 1773187020 | 4.7375 | 0 | 0.10 | 4.7327 | 4.7428 | 4.7173999 | 0 |
| 1773100620 | 4.7328 | -0.03 | -0.70 | 4.7650499 | 4.7825 | 4.7236 | 0 |
| 1773014220 | 4.76625 | 0.03 | 0.62 | 4.7554999 | 4.78075 | 4.7367 | 0 |
| 1772927760 | 4.7367 | 0 | 0.00 | 4.7367 | 4.7367 | 4.7367 | 0 |
| 1772841420 | 4.7367 | 0.03 | 0.60 | 4.70845 | 4.7423 | 4.7082 | 0 |
| 1772755020 | 4.7083 | 0 | 0.04 | 4.70645 | 4.72405 | 4.7026 | 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。
