Hot Features
プレミアム
Canadian Dollar vs Hungarian Forint (CADHUF)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.95116 | 2.17854558921 | 273.17124 | 280.85739 | 273.17124 | 0 | 0 | FX |
| 4 | 2.13398 | 0.770422099234 | 276.98842 | 281.24337 | 271.73617 | 0 | 0 | FX |
| 12 | 12.38779 | 4.64423795622 | 266.73461 | 292.20699 | 265.2144 | 0 | 0 | FX |
| 26 | 12.02117 | 4.50060450864 | 267.10123 | 292.20699 | 258.57671 | 0 | 0 | FX |
| 52 | 20.0374 | 7.73390972075 | 259.085 | 292.20699 | 256.89443 | 0 | 0 | FX |
| 156 | 25.97712 | 10.2617437702 | 253.14528 | 324.77212 | 241.48803 | 0 | 0 | FX |
| 260 | 51.53654 | 22.6448778496 | 227.58586 | 324.77212 | 1.3141 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736035020 | 279.1224 | -0.02 | -0.01 | 279.1224 | 279.14172 | 279.1224 | 0 |
| 1735948620 | 279.14172 | -0.13 | -0.05 | 279.31 | 280.85739 | 278.31968 | 0 |
| 1735862220 | 279.27499 | 3.15 | 1.14 | 276.15499 | 280.30183 | 275.13767 | 0 |
| 1735775820 | 276.12 | 0.76 | 0.28 | 276.39161 | 277.0407 | 275.40483 | 0 |
| 1735689420 | 275.3613 | 0 | 0.00 | 275.3613 | 275.3613 | 275.3613 | 0 |
| 1735603020 | 275.3613 | 1.31 | 0.48 | 274.08307 | 276.45428 | 273.40839 | 0 |
| 1735516620 | 274.05263 | 0.88 | 0.32 | 273.17124 | 274.19871 | 273.17124 | 0 |
| 1735430220 | 273.17124 | 0.08 | 0.03 | 273.17124 | 273.17124 | 273.09546 | 0 |
| 1735343760 | 273.09546 | -0.49 | -0.18 | 273.58999 | 274.46202 | 272.7531 | 0 |
| 1735257420 | 273.58084 | -2.49 | -0.90 | 276.07817 | 275.49246 | 273.36701 | 0 |
| 1735171020 | 276.06697 | 0.51 | 0.19 | 275.49615 | 276.93734 | 274.4262 | 0 |
| 1735084620 | 275.5537 | -0.45 | -0.16 | 275.83499 | 276.29382 | 273.8727 | 0 |
| 1734998220 | 276.00577 | -0.3 | -0.11 | 276.33661 | 277.44403 | 274.79354 | 0 |
| 1734911820 | 276.30139 | -0.16 | -0.06 | 276.4622 | 276.64117 | 275.8 | 0 |
| 1734825420 | 276.4622 | 0.33 | 0.12 | 276.20473 | 276.4622 | 276.135 | 0 |
| 1734739020 | 276.135 | -1.76 | -0.63 | 277.8796 | 281.24337 | 275.44294 | 0 |
| 1734652620 | 277.895 | 1.78 | 0.64 | 276.23133 | 278.86698 | 274.79842 | 0 |
| 1734566220 | 276.115 | 3.49 | 1.28 | 272.64033 | 277.51551 | 271.73617 | 0 |
| 1734479820 | 272.63 | -0.58 | -0.21 | 273.23 | 273.6357 | 272.08229 | 0 |
| 1734393420 | 273.205 | -0.99 | -0.36 | 274.19693 | 274.17138 | 272.70299 | 0 |
| 1734307020 | 274.19 | 0.75 | 0.27 | 273.44315 | 274.7312 | 273.44315 | 0 |
| 1734220620 | 273.44315 | 0 | 0.00 | 273.44315 | 273.44315 | 273.44315 | 0 |
| 1734134220 | 273.44315 | -1.47 | -0.53 | 275.06 | 275.61196 | 272.8954 | 0 |
| 1734047820 | 274.91 | -0.76 | -0.28 | 275.705 | 276.08208 | 274.24853 | 0 |
| 1733961420 | 275.67224 | 0.88 | 0.32 | 274.79457 | 276.93025 | 273.92089 | 0 |
| 1733875020 | 274.78751 | -0.47 | -0.17 | 275.30133 | 276.18385 | 274.4097 | 0 |
| 1733788620 | 275.25661 | -1.24 | -0.45 | 276.98842 | 277.5729 | 274.80894 | 0 |
| 1733702220 | 276.49614 | 0 | 0.00 | 276.49614 | 276.49614 | 276.49614 | 0 |
| 1733615820 | 276.49614 | 0 | 0.00 | 276.49614 | 276.49614 | 276.49614 | 0 |
| 1733529420 | 276.49614 | -1.6 | -0.58 | 278.11161 | 279.30908 | 276.04619 | 0 |
| 1733443020 | 278.1 | -1.41 | -0.50 | 279.60061 | 279.73 | 277.2405 | 0 |
| 1733356620 | 279.50639 | -0.96 | -0.34 | 280.5265 | 281.081 | 278.70226 | 0 |
| 1733270220 | 280.47 | -0.69 | -0.24 | 281.08 | 281.8909 | 279.79061 | 0 |
| 1733183820 | 281.15643 | 1.32 | 0.47 | 279.785 | 281.82 | 280.105 | 0 |
| 1733097420 | 279.83999 | 1.24 | 0.44 | 278.60484 | 280.04095 | 278.60484 | 0 |
| 1733011020 | 278.60484 | 0.05 | 0.02 | 278.60484 | 278.60484 | 278.55843 | 0 |
| 1732924620 | 278.55843 | -1.19 | -0.42 | 279.625 | 280.05629 | 278.00065 | 0 |
| 1732838220 | 279.74428 | 1.29 | 0.46 | 278.4931 | 281.51316 | 278.36266 | 0 |
| 1732751820 | 278.44968 | -0.18 | -0.06 | 278.6191 | 279.25817 | 277.01016 | 0 |
| 1732665420 | 278.62728 | 0.45 | 0.16 | 278.58238 | 279.02267 | 276.11745 | 0 |
| 1732579020 | 278.17285 | -4.35 | -1.54 | 281.78298 | 282.51061 | 277.63 | 0 |
| 1732492620 | 282.52334 | 0 | 0.00 | 282.52334 | 282.52334 | 282.52334 | 0 |
| 1732406220 | 282.52334 | -0.73 | -0.26 | 282.52334 | 292.20699 | 282.52334 | 0 |
| 1732319820 | 283.25065 | 2.45 | 0.87 | 280.63087 | 283.91978 | 280.25331 | 0 |
| 1732233420 | 280.8007 | 2.65 | 0.95 | 278.18604 | 281.52697 | 277.98088 | 0 |
| 1732147020 | 278.15039 | 2.27 | 0.82 | 275.7715 | 278.5036 | 275.81684 | 0 |
| 1732060620 | 275.87677 | 2.32 | 0.85 | 273.48568 | 278.30685 | 273.58274 | 0 |
| 1731974220 | 273.55302 | -1.35 | -0.49 | 274.91534 | 275.84372 | 273.40157 | 0 |
| 1731887820 | 274.89999 | 0.18 | 0.07 | 275.03008 | 275.28231 | 273.36752 | 0 |
| 1731801420 | 274.71709 | 0.14 | 0.05 | 274.71709 | 274.71709 | 274.71709 | 0 |
| 1731715020 | 274.58072 | 0.03 | 0.01 | 274.54152 | 275.72618 | 272.8813 | 0 |
| 1731628620 | 274.555 | -1.38 | -0.50 | 275.91602 | 277.60377 | 273.66141 | 0 |
| 1731542220 | 275.93279 | -1.61 | -0.58 | 277.55031 | 277.99707 | 274.66516 | 0 |
| 1731455820 | 277.545 | 1.19 | 0.43 | 276.33499 | 278.12181 | 275.91347 | 0 |
| 1731369420 | 276.35 | 3.22 | 1.18 | 273.035 | 277.47233 | 272.72857 | 0 |
| 1731283020 | 273.135 | -0.75 | -0.27 | 273.05887 | 273.63 | 272.74557 | 0 |
| 1731196620 | 273.88107 | 0 | 0.00 | 273.88107 | 273.88107 | 273.88107 | 0 |
| 1731110220 | 273.88107 | 3.56 | 1.32 | 270.23343 | 275.92716 | 270.23797 | 0 |
| 1731023820 | 270.32161 | -3.55 | -1.30 | 273.79325 | 274.65523 | 269.16762 | 0 |
| 1730937420 | 273.87043 | 3.6 | 1.33 | 270.18354 | 276.43322 | 273.37423 | 0 |
| 1730851020 | 270.27 | 0.32 | 0.12 | 269.92598 | 271.13642 | 269.76315 | 0 |
| 1730764620 | 269.945 | 0.36 | 0.13 | 269.555 | 270.14316 | 268.12887 | 0 |
| 1730678220 | 269.58499 | -0.55 | -0.20 | 270.13583 | 270.26886 | 268.99858 | 0 |
| 1730591820 | 270.13583 | 0.31 | 0.11 | 270.13583 | 270.13583 | 269.82639 | 0 |
| 1730505420 | 269.82639 | 0.51 | 0.19 | 269.37195 | 272.39204 | 268.67944 | 0 |
| 1730419020 | 269.31247 | -0.74 | -0.27 | 270.12901 | 271.12043 | 269.01029 | 0 |
| 1730332620 | 270.05263 | 0.81 | 0.30 | 269.19718 | 271.28656 | 268.2419 | 0 |
| 1730246220 | 269.24554 | 0.16 | 0.06 | 269.08512 | 270.73525 | 268.94868 | 0 |
| 1730159820 | 269.08706 | -0.11 | -0.04 | 269.18897 | 269.86492 | 268.8047 | 0 |
| 1730073420 | 269.19589 | -0.35 | -0.13 | 269.64013 | 269.72244 | 269.08987 | 0 |
| 1729986960 | 269.54832 | 0 | 0.00 | 269.54832 | 269.54832 | 269.54832 | 0 |
| 1729900620 | 269.54832 | 0.72 | 0.27 | 268.85798 | 270.16935 | 268.69072 | 0 |
| 1729814220 | 268.82963 | -1.51 | -0.56 | 270.28843 | 270.785 | 268.42201 | 0 |
| 1729727820 | 270.33785 | 1.98 | 0.74 | 268.29638 | 270.65152 | 267.81464 | 0 |
| 1729641420 | 268.35393 | 0.04 | 0.02 | 268.29691 | 268.47017 | 267.17129 | 0 |
| 1729555020 | 268.30943 | 1.32 | 0.50 | 267.06328 | 268.50014 | 266.61115 | 0 |
| 1729468620 | 266.985 | 0.27 | 0.10 | 266.71738 | 267.23345 | 266.71171 | 0 |
| 1729382220 | 266.71738 | 0.16 | 0.06 | 266.71738 | 266.71738 | 266.55566 | 0 |
| 1729295820 | 266.55566 | -1.43 | -0.54 | 267.98 | 267.84321 | 266.34334 | 0 |
| 1729209420 | 267.99 | -0.68 | -0.25 | 268.67991 | 269.095 | 266.82628 | 0 |
| 1729123020 | 268.668 | 1.88 | 0.70 | 266.81 | 268.94392 | 266.51083 | 0 |
| 1729036620 | 266.79171 | 0.58 | 0.22 | 266.19219 | 267.00023 | 265.2144 | 0 |
| 1728950220 | 266.21436 | -0.57 | -0.21 | 266.77453 | 267.02672 | 265.35969 | 0 |
| 1728863820 | 266.785 | 0.15 | 0.06 | 266.7346 | 266.95999 | 266.50171 | 0 |
| 1728777420 | 266.63761 | 0 | 0.00 | 266.63761 | 266.63761 | 266.63761 | 0 |
| 1728691020 | 266.63761 | -0.44 | -0.17 | 267.11287 | 267.11377 | 265.80617 | 0 |
| 1728604620 | 267.079 | 1.05 | 0.39 | 265.94945 | 267.45575 | 265.71253 | 0 |
| 1728518220 | 266.03085 | -0.53 | -0.20 | 266.53777 | 267.20191 | 265.63418 | 0 |
| 1728431820 | 266.55729 | -2.37 | -0.88 | 268.91769 | 268.83413 | 265.78022 | 0 |
| 1728345420 | 268.92295 | -0.4 | -0.15 | 269.30156 | 270.08706 | 268.62133 | 0 |
| 1728259020 | 269.32 | -0.09 | -0.03 | 269.55122 | 269.75605 | 269.21407 | 0 |
| 1728172620 | 269.41181 | 0 | 0.00 | 269.41181 | 269.41181 | 269.41181 | 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
