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 | 0.02975 | 0.646626673622 | 4.6008 | 4.6322 | 4.5945 | 0 | 0 | FX |
| 4 | 0.01775 | 0.384798820673 | 4.6128 | 4.6353 | 4.5929 | 0 | 0 | FX |
| 12 | -0.0141 | -0.303575081007 | 4.64465 | 4.6984 | 4.5929 | 0 | 0 | FX |
| 26 | 0.0154 | 0.333683628918 | 4.61515 | 4.7829 | 4.5542 | 0 | 0 | FX |
| 52 | -0.0354 | -0.758687941362 | 4.66595 | 4.7829 | 4.5349 | 0 | 0 | FX |
| 156 | -0.4433 | -8.73695517211 | 5.07385 | 5.26625 | 4.5349 | 0 | 0 | FX |
| 260 | -0.4023 | -7.99348281789 | 5.03285 | 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 |
|---|---|---|---|---|---|---|---|
| 1783900620 | 4.6278499 | 0.01 | 0.15 | 4.62825 | 4.6322 | 4.6207 | 0 |
| 1783814220 | 4.6207 | 0 | 0.00 | 4.6207 | 4.6207 | 4.6207 | 0 |
| 1783727820 | 4.6207 | 0.01 | 0.13 | 4.6146 | 4.6308999 | 4.6113 | 0 |
| 1783641420 | 4.6147 | -0 | -0.09 | 4.6191 | 4.6209 | 4.6067 | 0 |
| 1783555020 | 4.6188 | 0 | 0.07 | 4.61555 | 4.6294 | 4.6124 | 0 |
| 1783468620 | 4.61555 | 0.02 | 0.39 | 4.5976 | 4.6177 | 4.5945 | 0 |
| 1783382220 | 4.5976 | -0 | -0.07 | 4.6007999 | 4.607 | 4.5956 | 0 |
| 1783295820 | 4.6009 | -0 | -0.04 | 4.6019 | 4.6048 | 4.5998 | 0 |
| 1783209360 | 4.6026999 | 0 | 0.00 | 4.6026999 | 4.6026999 | 4.6026999 | 0 |
| 1783123020 | 4.6026999 | -0.01 | -0.19 | 4.61115 | 4.6112 | 4.5958 | 0 |
| 1783036620 | 4.61125 | -0.01 | -0.20 | 4.62015 | 4.6204 | 4.6022 | 0 |
| 1782950220 | 4.6203 | 0.01 | 0.24 | 4.60935 | 4.6311 | 4.6082 | 0 |
| 1782863820 | 4.60945 | 0 | 0.08 | 4.606 | 4.6137 | 4.6048 | 0 |
| 1782777420 | 4.6057499 | -0.02 | -0.44 | 4.62625 | 4.6271 | 4.6018 | 0 |
| 1782691020 | 4.62625 | 0 | 0.02 | 4.6258 | 4.62775 | 4.6215 | 0 |
| 1782604620 | 4.6252 | 0 | 0.00 | 4.6252 | 4.6252 | 4.6252 | 0 |
| 1782518220 | 4.6252 | -0.01 | -0.17 | 4.63255 | 4.6319 | 4.6115 | 0 |
| 1782431820 | 4.63295 | 0.01 | 0.18 | 4.62465 | 4.6337 | 4.6179 | 0 |
| 1782345420 | 4.62485 | 0 | 0.05 | 4.6228 | 4.6353 | 4.6215 | 0 |
| 1782259020 | 4.6226 | 0 | 0.06 | 4.6198499 | 4.6306 | 4.611 | 0 |
| 1782172620 | 4.6198499 | 0.02 | 0.42 | 4.6003 | 4.62205 | 4.5965 | 0 |
| 1782086220 | 4.60045 | -0 | -0.01 | 4.60255 | 4.60795 | 4.59865 | 0 |
| 1781999820 | 4.6007 | 0 | 0.00 | 4.6007 | 4.6007 | 4.6007 | 0 |
| 1781913420 | 4.6007 | -0.01 | -0.27 | 4.61255 | 4.6246 | 4.5931 | 0 |
| 1781827020 | 4.613 | 0.01 | 0.13 | 4.6064999 | 4.6237 | 4.5963 | 0 |
| 1781740620 | 4.6068 | 0.01 | 0.16 | 4.5994 | 4.6132 | 4.5929 | 0 |
| 1781654220 | 4.5996 | -0.01 | -0.18 | 4.60835 | 4.6097 | 4.5968 | 0 |
| 1781567820 | 4.6081 | -0.01 | -0.11 | 4.6128 | 4.6121 | 4.6003999 | 0 |
| 1781481420 | 4.61315 | -0 | -0.07 | 4.6142 | 4.6162 | 4.6064999 | 0 |
| 1781395020 | 4.6162 | 0 | 0.00 | 4.6162 | 4.6162 | 4.6162 | 0 |
| 1781308620 | 4.6162 | -0 | -0.10 | 4.6207 | 4.6243999 | 4.6131 | 0 |
| 1781222220 | 4.621 | -0.02 | -0.53 | 4.6458 | 4.6455 | 4.6194 | 0 |
| 1781135820 | 4.6456 | 0 | 0.05 | 4.6434 | 4.6512 | 4.6381 | 0 |
| 1781049420 | 4.6433 | -0 | -0.03 | 4.6449 | 4.6476 | 4.6308 | 0 |
| 1780963020 | 4.64465 | -0.01 | -0.14 | 4.6515 | 4.658 | 4.6392 | 0 |
| 1780876620 | 4.6512 | -0 | -0.10 | 4.6575 | 4.65905 | 4.6508 | 0 |
| 1780790220 | 4.6559 | 0 | 0.00 | 4.6559 | 4.6559 | 4.6559 | 0 |
| 1780703820 | 4.6559 | 0.03 | 0.61 | 4.628 | 4.6582 | 4.6224 | 0 |
| 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 | 4.6343 | 0 |
| 1779839820 | 4.6502 | -0 | -0.01 | 4.6509 | 4.6588 | 4.6461 | 0 |
| 1779753420 | 4.6506999 | 0 | 0.03 | 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 | 4.6548999 | 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 | -0.08 | 4.6407 | 4.6481 | 4.6337 | 0 |
| 1778457420 | 4.64055 | 0 | 0.07 | 4.6395 | 4.65235 | 4.6373 | 0 |
| 1778370960 | 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 | -0.05 | 4.6919 | 4.6977 | 4.6853999 | 0 |
| 1777939020 | 4.691 | 0 | 0.05 | 4.6897 | 4.6984 | 4.6826 | 0 |
| 1777852620 | 4.6887 | 0 | 0.01 | 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 | 0.30 | 4.6775 | 4.6922 | 4.6676 | 0 |
| 1777507020 | 4.6773999 | 0.02 | 0.33 | 4.66225 | 4.6813 | 4.6635 | 0 |
| 1777420620 | 4.66205 | -0.02 | -0.37 | 4.67925 | 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 | 4.6689999 | 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 | 4.6474 | 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 | 4.6092 | 4.6425 | 4.6096 | 0 |
| 1776383820 | 4.6295 | 0.02 | 0.44 | 4.6092 | 4.6331 | 4.6114 | 0 |
| 1776297420 | 4.60925 | 0.01 | 0.19 | 4.6009 | 4.6144 | 4.5987 | 0 |
| 1776211020 | 4.60045 | -0.01 | -0.13 | 4.6066 | 4.61 | 4.5984 | 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 |
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。
