Hot Features
プレミアム
Canadian Dollar vs Hungarian Forint (CADHUF)
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 | 0.30712 | 0.139237526744 | 220.57272 | 222.74393 | 218.66206 | 0 | 0 | FX |
| 4 | -1.63106 | -0.73302476418 | 222.5109 | 227.45479 | 218.66206 | 0 | 0 | FX |
| 12 | -25.23243 | -10.252406351 | 246.11227 | 251.3327 | 218.66206 | 0 | 0 | FX |
| 26 | -17.50586 | -7.34350256748 | 238.3857 | 255.82738 | 218.66206 | 0 | 0 | FX |
| 52 | -35.83656 | -13.9595912065 | 256.7164 | 258.22131 | 218.66206 | 0 | 0 | FX |
| 156 | -35.86689 | -13.9697553305 | 256.74673 | 285.7133 | 218.66206 | 0 | 0 | FX |
| 260 | -13.88516 | -5.91449321662 | 234.765 | 324.77212 | 218.66206 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781049420 | 221.07722 | -0.12 | -0.06 | 221.21182 | 221.59906 | 219.97394 | 0 |
| 1780963020 | 221.20016 | -0.12 | -0.06 | 221.32372 | 222.74393 | 220.69716 | 0 |
| 1780876620 | 221.32341 | -0.14 | -0.06 | 221.95447 | 222.08575 | 221.24452 | 0 |
| 1780790220 | 221.46062 | 0 | 0.00 | 221.46062 | 221.46062 | 221.46062 | 0 |
| 1780703820 | 221.46062 | 2.24 | 1.02 | 219.22734 | 221.93289 | 218.78916 | 0 |
| 1780617420 | 219.21936 | -1.55 | -0.70 | 220.72979 | 220.805 | 218.66206 | 0 |
| 1780531020 | 220.77026 | 0.19 | 0.09 | 220.57272 | 221.44999 | 220.15014 | 0 |
| 1780444620 | 220.58165 | 0.06 | 0.03 | 220.40111 | 221.16968 | 219.75179 | 0 |
| 1780358220 | 220.525 | 0.26 | 0.12 | 220.2828 | 221.8014 | 219.52825 | 0 |
| 1780271820 | 220.26189 | 0.21 | 0.09 | 219.86453 | 220.35 | 219.83488 | 0 |
| 1780185420 | 220.05583 | 0.19 | 0.09 | 220.05583 | 220.05583 | 219.86453 | 0 |
| 1780099020 | 219.86453 | -0.91 | -0.41 | 220.72385 | 221.05961 | 219.36975 | 0 |
| 1780012620 | 220.77329 | 0.19 | 0.08 | 220.59082 | 221.62437 | 219.54698 | 0 |
| 1779926220 | 220.58599 | -0.98 | -0.44 | 221.52072 | 221.53374 | 219.6304 | 0 |
| 1779839820 | 221.57018 | -0.6 | -0.27 | 222.18017 | 222.49031 | 220.98324 | 0 |
| 1779753420 | 222.17316 | -0.5 | -0.22 | 222.69773 | 222.62691 | 221.3631 | 0 |
| 1779667020 | 222.67391 | -1.04 | -0.47 | 223.12273 | 223.71839 | 222.60297 | 0 |
| 1779580620 | 223.71839 | 0.15 | 0.07 | 223.71839 | 223.71839 | 223.5728 | 0 |
| 1779494220 | 223.5728 | -0.74 | -0.33 | 224.3107 | 225.08508 | 223.20042 | 0 |
| 1779407820 | 224.31272 | -0.7 | -0.31 | 225.01054 | 226.175 | 223.45695 | 0 |
| 1779321420 | 225.01 | -1.65 | -0.73 | 226.68039 | 227.10654 | 224.4446 | 0 |
| 1779235020 | 226.65859 | 1.57 | 0.70 | 225.10736 | 227.45479 | 224.77491 | 0 |
| 1779148620 | 225.09071 | -0.84 | -0.37 | 225.92073 | 226.67134 | 224.50406 | 0 |
| 1779062220 | 225.92812 | -0.34 | -0.15 | 226.26968 | 226.32743 | 225.38971 | 0 |
| 1778975820 | 226.26968 | 0 | 0.00 | 226.26968 | 226.26968 | 226.26968 | 0 |
| 1778889420 | 226.26968 | 2.79 | 1.25 | 223.65102 | 226.61595 | 223.79266 | 0 |
| 1778803020 | 223.47596 | 0.43 | 0.19 | 223.0548 | 223.80206 | 222.09226 | 0 |
| 1778716620 | 223.04793 | 0.53 | 0.24 | 222.5109 | 224.52151 | 222.0519 | 0 |
| 1778630220 | 222.51433 | 1.73 | 0.78 | 220.81926 | 222.77716 | 221.14178 | 0 |
| 1778543820 | 220.785 | 0.14 | 0.06 | 220.65011 | 221.60024 | 220.26235 | 0 |
| 1778457420 | 220.64376 | 0.7 | 0.32 | 219.94651 | 220.80268 | 219.56855 | 0 |
| 1778370960 | 219.94651 | 0.42 | 0.19 | 219.94651 | 219.94651 | 219.52825 | 0 |
| 1778284620 | 219.52825 | -3 | -1.35 | 222.55 | 222.93809 | 218.68727 | 0 |
| 1778198220 | 222.52502 | -1.27 | -0.57 | 223.73451 | 223.79821 | 220.98758 | 0 |
| 1778111820 | 223.79953 | -2.85 | -1.26 | 226.68124 | 226.78206 | 223.07412 | 0 |
| 1778025420 | 226.64858 | -2.27 | -0.99 | 228.77059 | 229.73602 | 226.39012 | 0 |
| 1777939020 | 228.91834 | 1.33 | 0.58 | 227.59166 | 229.66545 | 226.81535 | 0 |
| 1777852620 | 227.58993 | -0.28 | -0.12 | 229.02359 | 229.02359 | 227.09654 | 0 |
| 1777766220 | 227.87277 | 0 | 0.00 | 227.87277 | 227.87277 | 227.87277 | 0 |
| 1777679820 | 227.87277 | -1.27 | -0.56 | 229.15594 | 229.30067 | 226.22915 | 0 |
| 1777593420 | 229.14634 | 0.35 | 0.15 | 228.76876 | 230.33902 | 227.4533 | 0 |
| 1777507020 | 228.8 | 1.94 | 0.85 | 226.85918 | 229.20325 | 226.87041 | 0 |
| 1777420620 | 226.8607 | -1.3 | -0.57 | 228.10878 | 229.73731 | 226.72026 | 0 |
| 1777334220 | 228.165 | -0.36 | -0.16 | 228.54761 | 228.47369 | 226.99645 | 0 |
| 1777247820 | 228.52287 | 0.79 | 0.35 | 227.47089 | 228.68946 | 227.47089 | 0 |
| 1777161420 | 227.73696 | 0 | 0.00 | 227.73696 | 227.73696 | 227.73696 | 0 |
| 1777075020 | 227.73696 | -1.37 | -0.60 | 229.14853 | 229.9974 | 227.0142 | 0 |
| 1776988620 | 229.10512 | 1.14 | 0.50 | 227.94573 | 229.895 | 227.49 | 0 |
| 1776902220 | 227.96721 | 1.07 | 0.47 | 226.91113 | 228.15295 | 226.09077 | 0 |
| 1776815820 | 226.9 | 1.84 | 0.82 | 224.99697 | 228.08781 | 224.6708 | 0 |
| 1776729420 | 225.05597 | 2.02 | 0.91 | 225.22508 | 225.69196 | 224.03462 | 0 |
| 1776642960 | 223.03589 | 0 | 0.00 | 223.03589 | 223.03589 | 223.03589 | 0 |
| 1776556560 | 223.03589 | 0.01 | 0.01 | 223.03589 | 223.94608 | 223.03589 | 0 |
| 1776470220 | 223.02138 | -3.12 | -1.38 | 224.12125 | 226.63835 | 222.4505 | 0 |
| 1776383820 | 226.13928 | 2.08 | 0.93 | 224.12125 | 226.83986 | 223.88837 | 0 |
| 1776297420 | 224.06 | 0.11 | 0.05 | 223.92 | 225.20641 | 223.39831 | 0 |
| 1776211020 | 223.95131 | 0.03 | 0.01 | 223.78746 | 224.73757 | 222.965 | 0 |
| 1776124620 | 223.92442 | -3.67 | -1.61 | 227.54833 | 227.37867 | 223.55773 | 0 |
| 1776038220 | 227.59927 | -3.7 | -1.60 | 231.81901 | 231.81901 | 226.71668 | 0 |
| 1775951820 | 231.29989 | 0 | 0.00 | 231.29989 | 231.29989 | 231.29989 | 0 |
| 1775865420 | 231.29989 | -1.83 | -0.78 | 233.07787 | 233.55527 | 230.58332 | 0 |
| 1775779020 | 233.12887 | -0.13 | -0.06 | 233.3391 | 234.41661 | 231.98141 | 0 |
| 1775692620 | 233.26318 | -0.07 | -0.03 | 233.255 | 234.77273 | 230.70292 | 0 |
| 1775606220 | 233.3361 | -5.21 | -2.18 | 237.61105 | 238.47929 | 231.74236 | 0 |
| 1775519820 | 238.54483 | -0.98 | -0.41 | 239.52417 | 239.75718 | 232.86175 | 0 |
| 1775433420 | 239.525 | -0.37 | -0.16 | 239.2371 | 239.89799 | 239.08164 | 0 |
| 1775347020 | 239.89799 | 0.52 | 0.22 | 239.89799 | 239.89799 | 239.89799 | 0 |
| 1775260620 | 239.37623 | 0.39 | 0.16 | 239.235 | 241.36213 | 238.721 | 0 |
| 1775174220 | 238.9856 | 0.71 | 0.30 | 238.25211 | 240.58478 | 237.83514 | 0 |
| 1775087820 | 238.275 | -0.8 | -0.33 | 238.75712 | 239.04096 | 236.52352 | 0 |
| 1775001420 | 239.07 | -4.39 | -1.80 | 243.3286 | 242.67432 | 238.47198 | 0 |
| 1774915020 | 243.46128 | 0.3 | 0.12 | 243.81474 | 244.27527 | 242.79112 | 0 |
| 1774828620 | 243.16392 | 0 | 0.00 | 243.16392 | 243.16392 | 243.16392 | 0 |
| 1774742220 | 243.16392 | 0 | 0.00 | 243.16392 | 243.16392 | 243.16392 | 0 |
| 1774655820 | 243.16392 | 0.31 | 0.13 | 242.67206 | 244.94284 | 242.15338 | 0 |
| 1774569420 | 242.85054 | 0.33 | 0.14 | 242.52044 | 243.73073 | 242.01256 | 0 |
| 1774483020 | 242.52 | -2.22 | -0.91 | 244.58532 | 244.35195 | 241.22169 | 0 |
| 1774396620 | 244.73502 | 1.35 | 0.55 | 243.43776 | 246.5349 | 242.65913 | 0 |
| 1774310220 | 243.38779 | -4.53 | -1.83 | 247.88928 | 250.31904 | 242.49106 | 0 |
| 1774223820 | 247.91476 | -0.34 | -0.14 | 247.61403 | 248.57594 | 247.53 | 0 |
| 1774137420 | 248.2552 | 0.88 | 0.35 | 248.2552 | 248.2552 | 247.38011 | 0 |
| 1774051020 | 247.38011 | 1.63 | 0.66 | 245.82211 | 249.40185 | 245.91759 | 0 |
| 1773964620 | 245.75282 | -4.16 | -1.67 | 250.01565 | 251.01518 | 244.23787 | 0 |
| 1773878220 | 249.91697 | 3.78 | 1.53 | 246.11227 | 251.3327 | 244.67379 | 0 |
| 1773791820 | 246.13913 | -2.16 | -0.87 | 248.2567 | 249.28628 | 245.33872 | 0 |
| 1773705420 | 248.30143 | -2.21 | -0.88 | 250.39162 | 251.045 | 247.26758 | 0 |
| 1773619020 | 250.50869 | 1.29 | 0.52 | 250.42779 | 251.13794 | 249.865 | 0 |
| 1773532620 | 249.21618 | 0 | 0.00 | 249.21618 | 249.21618 | 249.21618 | 0 |
| 1773446220 | 249.21618 | -0.24 | -0.09 | 249.64802 | 252.22743 | 247.64904 | 0 |
| 1773359820 | 249.4524 | 2.75 | 1.12 | 246.805 | 250.24893 | 246.09836 | 0 |
| 1773273420 | 246.69987 | 1.69 | 0.69 | 245.58225 | 246.87388 | 242.72469 | 0 |
| 1773187020 | 245.00598 | -0.46 | -0.19 | 245.68722 | 246.94 | 241.13772 | 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。
