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 | -0.0066207 | -0.119665844421 | 5.5326564 | 5.5441512 | 5.5041377 | 0 | 0 | FX |
| 4 | -0.0961699 | -1.71053687542 | 5.6222056 | 5.6563103 | 5.5023844 | 0 | 0 | FX |
| 12 | -0.139127 | -2.45583414577 | 5.6651627 | 5.7828453 | 5.5023844 | 0 | 0 | FX |
| 26 | -0.150444 | -2.65030455407 | 5.6764797 | 37.909 | 5.5023844 | 0 | 0 | FX |
| 52 | -0.2545793 | -4.40401756561 | 5.780615 | 37.909 | 5.4984486 | 0 | 0 | FX |
| 156 | -0.3868778 | -6.54293014772 | 5.9129135 | 37.909 | 2.17E-5 | 0 | 0 | FX |
| 260 | -0.7753498 | -12.3044336837 | 6.3013855 | 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 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 5.5278357 | 0 | 0.01 | 5.5269189 | 5.5398913 | 5.52008 | 0 |
| 1783036620 | 5.527305 | 0.01 | 0.19 | 5.5167 | 5.5441512 | 5.5167602 | 0 |
| 1782950220 | 5.51694 | -0 | -0.06 | 5.520063 | 5.5275843 | 5.5099525 | 0 |
| 1782863820 | 5.520145 | 0 | 0.05 | 5.5175081 | 5.5329153 | 5.5041377 | 0 |
| 1782777420 | 5.5172753 | -0.01 | -0.18 | 5.5267518 | 5.5346475 | 5.5153682 | 0 |
| 1782691020 | 5.5271741 | -0.01 | -0.10 | 5.5326563 | 5.5326563 | 5.5180401 | 0 |
| 1782604620 | 5.5325087 | 0 | 0.00 | 5.5325087 | 5.5325087 | 5.5325087 | 0 |
| 1782518220 | 5.5325087 | 0.01 | 0.21 | 5.5209761 | 5.5354616 | 5.5205066 | 0 |
| 1782431820 | 5.5207659 | 0.01 | 0.26 | 5.5066 | 5.5314745 | 5.5028653 | 0 |
| 1782345420 | 5.50666 | -0.01 | -0.20 | 5.517665 | 5.5186014 | 5.5023844 | 0 |
| 1782259020 | 5.51752 | -0.02 | -0.35 | 5.536485 | 5.5396532 | 5.515145 | 0 |
| 1782172620 | 5.5368354 | 0.01 | 0.15 | 5.5285399 | 5.5434849 | 5.523055 | 0 |
| 1782086220 | 5.5283086 | -0.01 | -0.19 | 5.5390467 | 5.5390467 | 5.5257188 | 0 |
| 1781999820 | 5.5390467 | 0 | 0.01 | 5.5384289 | 5.541469 | 5.5321716 | 0 |
| 1781913420 | 5.5384289 | -0 | -0.06 | 5.541925 | 5.5467237 | 5.5252903 | 0 |
| 1781827020 | 5.541785 | -0.01 | -0.26 | 5.556265 | 5.5602669 | 5.5398927 | 0 |
| 1781740620 | 5.5563978 | -0.04 | -0.71 | 5.5970832 | 5.6002561 | 5.5482287 | 0 |
| 1781654220 | 5.59605 | -0 | -0.06 | 5.5992829 | 5.6044033 | 5.5870462 | 0 |
| 1781567820 | 5.5993557 | -0.01 | -0.21 | 5.6105824 | 5.6174583 | 5.5974107 | 0 |
| 1781481420 | 5.6110486 | 0 | 0.08 | 5.6064935 | 5.6143291 | 5.5967355 | 0 |
| 1781395020 | 5.6062934 | 0 | 0.00 | 5.6062934 | 5.6062934 | 5.6062934 | 0 |
| 1781308620 | 5.6062934 | -0 | -0.03 | 5.6081537 | 5.6140958 | 5.5980335 | 0 |
| 1781222220 | 5.6081308 | -0.01 | -0.17 | 5.6184715 | 5.6249513 | 5.588345 | 0 |
| 1781135820 | 5.6179108 | 0 | 0.03 | 5.6168176 | 5.6391143 | 5.6162826 | 0 |
| 1781049420 | 5.6164987 | 0 | 0.02 | 5.6143278 | 5.6311999 | 5.610445 | 0 |
| 1780963020 | 5.6155516 | -0 | -0.04 | 5.6181813 | 5.6277449 | 5.6079622 | 0 |
| 1780876620 | 5.6180755 | -0 | -0.07 | 5.6563103 | 5.623057 | 5.6148091 | 0 |
| 1780790220 | 5.6219183 | -0 | -0.01 | 5.6222056 | 5.6563103 | 5.6219183 | 0 |
| 1780703820 | 5.6222056 | -0.01 | -0.19 | 5.6332407 | 5.6501478 | 5.6159894 | 0 |
| 1780617420 | 5.6328642 | -0.01 | -0.14 | 5.6396457 | 5.6453365 | 5.6270906 | 0 |
| 1780531020 | 5.6407088 | -0.02 | -0.35 | 5.6602891 | 5.6606164 | 5.6378107 | 0 |
| 1780444620 | 5.660551 | -0 | -0.03 | 5.6627338 | 5.6737333 | 5.6570953 | 0 |
| 1780358220 | 5.6623097 | -0.02 | -0.31 | 5.6798237 | 5.6795066 | 5.6586543 | 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 | 5.6914347 | 5.6661233 | 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 | 5.6555407 | 0 |
| 1779839820 | 5.6757244 | -0 | -0.02 | 5.6749906 | 5.6801768 | 5.6690734 | 0 |
| 1779753420 | 5.6767305 | -0 | -0.01 | 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 | 5.6868068 | 5.6861243 | 5.6675637 | 0 |
| 1779407820 | 5.6866274 | -0.01 | -0.18 | 5.6972925 | 5.6949871 | 5.6773208 | 0 |
| 1779321420 | 5.6971275 | -0 | -0.02 | 5.6971032 | 5.7047269 | 5.685334 | 0 |
| 1779235020 | 5.6983516 | -0 | -0.02 | 5.6996334 | 5.702823 | 5.6864385 | 0 |
| 1779148620 | 5.6995353 | 0.01 | 0.17 | 5.6899499 | 5.7037462 | 5.6911052 | 0 |
| 1779062220 | 5.6897659 | -0 | -0.09 | 5.6908158 | 5.6993614 | 5.6892369 | 0 |
| 1778975820 | 5.6946341 | -0 | -0.04 | 5.6966341 | 5.7069569 | 5.6908158 | 0 |
| 1778889420 | 5.6966341 | -0.01 | -0.19 | 5.7070435 | 5.7035089 | 5.6881514 | 0 |
| 1778803020 | 5.7073862 | -0.01 | -0.10 | 5.712665 | 5.7184404 | 5.7012867 | 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 | 5.7040433 | 0 |
| 1778543820 | 5.723005 | -0.01 | -0.12 | 5.7217146 | 5.7371872 | 5.7166749 | 0 |
| 1778457420 | 5.7297811 | 0 | 0.00 | 5.7297811 | 5.7297811 | 5.7297811 | 0 |
| 1778371020 | 5.7297811 | 0 | 0.00 | 5.7297811 | 5.7297811 | 5.7297811 | 0 |
| 1778284620 | 5.7297811 | -0.01 | -0.09 | 5.7341491 | 5.7392073 | 5.710015 | 0 |
| 1778198220 | 5.734853 | -0.01 | -0.19 | 5.745424 | 5.7523288 | 5.7306957 | 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 | 5.766369 | 5.7678219 | 5.7463824 | 0 |
| 1777852620 | 5.7668338 | -0 | -0.05 | 5.7694819 | 5.7823367 | 5.7632456 | 0 |
| 1777766220 | 5.7694819 | -0 | -0.00 | 5.7695447 | 5.7695447 | 5.7657024 | 0 |
| 1777679820 | 5.7695447 | 0 | 0.03 | 5.7681886 | 5.7828453 | 5.7626872 | 0 |
| 1777593420 | 5.76765 | 0.03 | 0.60 | 5.7332177 | 5.7712401 | 5.7238185 | 0 |
| 1777507020 | 5.73299 | 0 | 0.08 | 5.7284553 | 5.7359583 | 5.7157658 | 0 |
| 1777420620 | 5.7282149 | -0.03 | -0.44 | 5.7533384 | 5.7495326 | 5.7230757 | 0 |
| 1777334220 | 5.7533782 | 0.03 | 0.44 | 5.7281 | 5.7649452 | 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 | 5.717715 | 5.7353512 | 5.7132596 | 0 |
| 1776988620 | 5.7173102 | -0.01 | -0.22 | 5.7309192 | 5.7354634 | 5.7113756 | 0 |
| 1776902220 | 5.7299615 | -0 | -0.06 | 5.733433 | 5.744904 | 5.7274033 | 0 |
| 1776815820 | 5.73335 | -0.01 | -0.09 | 5.7399984 | 5.7449646 | 5.7255831 | 0 |
| 1776729420 | 5.73873 | 0.01 | 0.15 | 5.714095 | 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 | 5.7099202 | 5.7376917 | 5.7164279 | 0 |
| 1776383820 | 5.7101761 | 0.01 | 0.10 | 5.7060463 | 5.7163309 | 5.69688 | 0 |
| 1776297420 | 5.7047128 | 0.01 | 0.26 | 5.691106 | 5.7079975 | 5.6822779 | 0 |
| 1776211020 | 5.690105 | 0.01 | 0.19 | 5.679194 | 5.7053672 | 5.6797881 | 0 |
| 1776124620 | 5.6792999 | 0.03 | 0.60 | 5.646212 | 5.6823928 | 5.6456529 | 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 |
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。
