Hot Features
プレミアム
Canadian Dollar vs Hong Hong Dollar (CADHKD)
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 | -0.0488273 | -0.859064225173 | 5.6837776 | 5.6928384 | 5.6270906 | 0 | 0 | FX |
| 4 | -0.0991988 | -1.72996547997 | 5.7341491 | 5.7392073 | 5.6270906 | 0 | 0 | FX |
| 12 | -0.1075082 | -1.87216329034 | 5.7424585 | 5.7828453 | 5.6129898 | 0 | 0 | FX |
| 26 | 0.0603153 | 1.08195962606 | 5.574635 | 37.909 | 5.5780258 | 0 | 0 | FX |
| 52 | -0.098252 | -1.71373684128 | 5.7332023 | 37.909 | 5.4984486 | 0 | 0 | FX |
| 156 | -0.2012051 | -3.44756241412 | 5.8361554 | 37.909 | 2.17E-5 | 0 | 0 | FX |
| 260 | -0.7833869 | -12.2054494114 | 6.4183372 | 37.909 | 2.17E-5 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780617420 | 5.6328642 | -0.01 | -0.14 | 5.6396457 | 5.6444333 | 5.6270906 | 0 |
| 1780531020 | 5.6407088 | -0.02 | -0.35 | 5.6602508 | 5.6606164 | 5.6378107 | 0 |
| 1780444620 | 5.660551 | -0 | -0.03 | 5.6627338 | 5.6737333 | 5.6570953 | 0 |
| 1780358220 | 5.6623345 | -0.02 | -0.31 | 5.6798237 | 5.6795066 | 5.658609 | 0 |
| 1780271820 | 5.67999 | -0 | -0.04 | 5.6825004 | 5.6928384 | 5.6747716 | 0 |
| 1780185420 | 5.6825004 | 0 | 0.01 | 5.6821548 | 5.6928384 | 5.6821548 | 0 |
| 1780099020 | 5.6821548 | -0 | -0.03 | 5.6837776 | 5.6914337 | 5.6661 | 0 |
| 1780012620 | 5.6840709 | 0.03 | 0.45 | 5.6590494 | 5.6893402 | 5.6461729 | 0 |
| 1779926220 | 5.65853 | -0.02 | -0.30 | 5.6749795 | 5.6760773 | 5.6554865 | 0 |
| 1779839820 | 5.6757244 | 0 | 0.02 | 5.6749906 | 5.6801768 | 5.6690734 | 0 |
| 1779753420 | 5.674855 | -0 | -0.04 | 5.6766043 | 5.6805555 | 5.6685432 | 0 |
| 1779667020 | 5.6771355 | 0 | 0.07 | 5.6732148 | 5.6916744 | 5.6693499 | 0 |
| 1779580620 | 5.6732148 | 0 | 0.00 | 5.67309 | 5.6732148 | 5.6678515 | 0 |
| 1779494220 | 5.67309 | -0.01 | -0.24 | 5.6864264 | 5.6861243 | 5.6675637 | 0 |
| 1779407820 | 5.6866274 | -0.01 | -0.19 | 5.6973316 | 5.6950853 | 5.6773685 | 0 |
| 1779321420 | 5.6976125 | -0 | -0.01 | 5.6971032 | 5.7047269 | 5.685334 | 0 |
| 1779235020 | 5.6983516 | -0 | -0.02 | 5.7000696 | 5.702823 | 5.6864385 | 0 |
| 1779148620 | 5.6995353 | 0.01 | 0.17 | 5.6899499 | 5.7037462 | 5.6910643 | 0 |
| 1779062220 | 5.6897659 | -0.01 | -0.12 | 5.6908158 | 5.6993614 | 5.6893159 | 0 |
| 1778975820 | 5.6966341 | 0 | 0.00 | 5.6966341 | 5.6966341 | 5.6966341 | 0 |
| 1778889420 | 5.6966341 | -0.01 | -0.18 | 5.7070435 | 5.7035089 | 5.6881514 | 0 |
| 1778803020 | 5.7070836 | -0.01 | -0.11 | 5.712745 | 5.7184404 | 5.701308 | 0 |
| 1778716620 | 5.7132717 | -0 | -0.03 | 5.7151535 | 5.7213226 | 5.7074268 | 0 |
| 1778630220 | 5.71497 | -0.01 | -0.14 | 5.7230849 | 5.7226467 | 5.7039084 | 0 |
| 1778543820 | 5.723005 | 0 | 0.02 | 5.7217146 | 5.7371872 | 5.7166749 | 0 |
| 1778457420 | 5.721615 | -0.01 | -0.14 | 5.7297978 | 5.7341191 | 5.7168084 | 0 |
| 1778370960 | 5.7297978 | 0 | 0.00 | 5.7297811 | 5.7341191 | 5.7297811 | 0 |
| 1778284620 | 5.7297811 | -0.01 | -0.09 | 5.7341491 | 5.7392073 | 5.7099399 | 0 |
| 1778198220 | 5.734853 | -0.01 | -0.19 | 5.745424 | 5.7523288 | 5.7306708 | 0 |
| 1778111820 | 5.7455074 | -0.01 | -0.25 | 5.7600634 | 5.7724139 | 5.7435101 | 0 |
| 1778025420 | 5.7599259 | 0.01 | 0.16 | 5.7511507 | 5.76443 | 5.748505 | 0 |
| 1777939020 | 5.7506765 | -0.02 | -0.28 | 5.7658508 | 5.7678219 | 5.7463824 | 0 |
| 1777852620 | 5.7668338 | -0 | -0.05 | 5.7694819 | 5.7823367 | 5.7632456 | 0 |
| 1777766220 | 5.7695447 | 0 | 0.00 | 5.7695447 | 5.7695447 | 5.7695447 | 0 |
| 1777679820 | 5.7695447 | 0 | 0.03 | 5.7681886 | 5.7828453 | 5.7626872 | 0 |
| 1777593420 | 5.7679297 | 0.03 | 0.61 | 5.7332177 | 5.7712401 | 5.7238185 | 0 |
| 1777507020 | 5.73299 | 0 | 0.08 | 5.7284553 | 5.7359583 | 5.7158053 | 0 |
| 1777420620 | 5.7282149 | -0.03 | -0.44 | 5.7532978 | 5.7495326 | 5.7230757 | 0 |
| 1777334220 | 5.7533782 | 0.03 | 0.44 | 5.7282538 | 5.7647301 | 5.733625 | 0 |
| 1777247820 | 5.7283376 | -0 | -0.08 | 5.7322297 | 5.7332029 | 5.7154038 | 0 |
| 1777161420 | 5.7328678 | 0 | 0.00 | 5.7328678 | 5.7328678 | 5.7328678 | 0 |
| 1777075020 | 5.7328678 | 0.02 | 0.27 | 5.7190968 | 5.7353512 | 5.7132596 | 0 |
| 1776988620 | 5.7173102 | -0.01 | -0.22 | 5.7300417 | 5.7357357 | 5.7113756 | 0 |
| 1776902220 | 5.7299615 | -0 | -0.06 | 5.733215 | 5.744904 | 5.7274033 | 0 |
| 1776815820 | 5.73335 | -0.01 | -0.09 | 5.7389895 | 5.7449646 | 5.7255428 | 0 |
| 1776729420 | 5.73873 | 0.01 | 0.15 | 5.7141263 | 5.7441579 | 5.7144989 | 0 |
| 1776642960 | 5.7301339 | 0 | 0.00 | 5.7301339 | 5.7301339 | 5.7301339 | 0 |
| 1776556560 | 5.7301339 | 0 | 0.00 | 5.7301339 | 5.7343555 | 5.730072 | 0 |
| 1776470220 | 5.7300099 | 0.02 | 0.35 | 5.704405 | 5.7376917 | 5.7164279 | 0 |
| 1776383820 | 5.7101761 | 0.01 | 0.10 | 5.704405 | 5.7163309 | 5.69688 | 0 |
| 1776297420 | 5.7047128 | 0.01 | 0.26 | 5.6906682 | 5.7079975 | 5.6822779 | 0 |
| 1776211020 | 5.690105 | 0.01 | 0.19 | 5.679194 | 5.7052808 | 5.6800997 | 0 |
| 1776124620 | 5.6792999 | 0.03 | 0.60 | 5.6463262 | 5.6823928 | 5.6454359 | 0 |
| 1776038220 | 5.6455418 | -0.02 | -0.30 | 5.6651627 | 5.6651627 | 5.62804 | 0 |
| 1775951820 | 5.6626627 | 0 | 0.00 | 5.6626627 | 5.6626627 | 5.6626627 | 0 |
| 1775865420 | 5.6626627 | -0 | -0.08 | 5.6675319 | 5.6767485 | 5.6559655 | 0 |
| 1775779020 | 5.6670235 | 0.01 | 0.21 | 5.65493 | 5.676868 | 5.6517755 | 0 |
| 1775692620 | 5.65492 | -0 | -0.07 | 5.6588922 | 5.6672414 | 5.6452976 | 0 |
| 1775606220 | 5.6588805 | 0.03 | 0.45 | 5.633195 | 5.6612801 | 5.6252898 | 0 |
| 1775519820 | 5.6336729 | 0.01 | 0.23 | 5.6194985 | 5.6386414 | 5.6208804 | 0 |
| 1775433420 | 5.620472 | -0 | -0.02 | 5.6218639 | 5.6307433 | 5.6180411 | 0 |
| 1775347020 | 5.6218639 | 0 | 0.00 | 5.6307433 | 5.6307433 | 5.6216771 | 0 |
| 1775260620 | 5.6218016 | -0.01 | -0.16 | 5.6315388 | 5.6327648 | 5.6171428 | 0 |
| 1775174220 | 5.6307233 | -0.02 | -0.31 | 5.6481121 | 5.6371843 | 5.624805 | 0 |
| 1775087820 | 5.6483917 | 0.01 | 0.16 | 5.636795 | 5.6526905 | 5.6332 | 0 |
| 1775001420 | 5.6392495 | 0.01 | 0.25 | 5.6253399 | 5.6399768 | 5.6129898 | 0 |
| 1774915020 | 5.6251531 | -0.02 | -0.44 | 5.634925 | 5.640769 | 5.6187644 | 0 |
| 1774828620 | 5.6501374 | 0 | 0.00 | 5.6501374 | 5.6501374 | 5.6501374 | 0 |
| 1774742220 | 5.6501374 | 0 | 0.00 | 5.6501374 | 5.6501374 | 5.6501374 | 0 |
| 1774655820 | 5.6501374 | 0 | 0.02 | 5.6493181 | 5.6585344 | 5.6350203 | 0 |
| 1774569420 | 5.648875 | -0.01 | -0.20 | 5.6605535 | 5.6631733 | 5.6434416 | 0 |
| 1774483020 | 5.6601907 | -0.03 | -0.52 | 5.689165 | 5.6837577 | 5.6565302 | 0 |
| 1774396620 | 5.6900022 | -0.02 | -0.28 | 5.7063618 | 5.7098291 | 5.6760348 | 0 |
| 1774310220 | 5.7060129 | -0.01 | -0.13 | 5.7144537 | 5.7311321 | 5.6909976 | 0 |
| 1774223820 | 5.713325 | -0.01 | -0.09 | 5.7187381 | 5.7187381 | 5.6901051 | 0 |
| 1774137420 | 5.7187381 | 0 | 0.00 | 5.7186122 | 5.7188011 | 5.7098601 | 0 |
| 1774051020 | 5.7186122 | 0.02 | 0.27 | 5.7023013 | 5.7205653 | 5.698745 | 0 |
| 1773964620 | 5.7030993 | -0 | -0.07 | 5.7066764 | 5.7163749 | 5.696248 | 0 |
| 1773878220 | 5.707045 | -0.02 | -0.29 | 5.7236878 | 5.7276305 | 5.7049602 | 0 |
| 1773791820 | 5.7235996 | 0 | 0.04 | 5.7202849 | 5.7301939 | 5.710507 | 0 |
| 1773705420 | 5.721035 | 0.01 | 0.22 | 5.7088679 | 5.7359872 | 5.7052925 | 0 |
| 1773619020 | 5.708735 | -0.02 | -0.40 | 5.7318442 | 5.7318442 | 5.6985791 | 0 |
| 1773532620 | 5.7317804 | 0 | 0.00 | 5.7317804 | 5.7317804 | 5.7317804 | 0 |
| 1773446220 | 5.7317804 | -0.01 | -0.17 | 5.7424891 | 5.7387841 | 5.69611 | 0 |
| 1773359820 | 5.7413511 | -0.01 | -0.20 | 5.7522399 | 5.7662223 | 5.7342666 | 0 |
| 1773273420 | 5.7528963 | -0.01 | -0.12 | 5.7605449 | 5.7757383 | 5.7515091 | 0 |
| 1773187020 | 5.7599227 | 0 | 0.06 | 5.7546936 | 5.7780255 | 5.7556467 | 0 |
| 1773100620 | 5.7566043 | 0.01 | 0.17 | 5.746192 | 5.7795765 | 5.75141 | 0 |
| 1773014220 | 5.7468687 | -0.03 | -0.43 | 5.7718837 | 5.7718837 | 5.7319072 | 0 |
| 1772927760 | 5.7718837 | 0 | 0.02 | 5.779562 | 5.779562 | 5.73894 | 0 |
| 1772841420 | 5.770977 | 0.05 | 0.89 | 5.7194649 | 5.777234 | 5.7183617 | 0 |
| 1772755020 | 5.7202168 | -0.01 | -0.16 | 5.7296646 | 5.7461035 | 5.698415 | 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。
