Hot Features
プレミアム
Canadian Dollar vs Indonesian Rupiah (CADIDR)
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 | 72.339 | 0.56000136867 | 12917.647 | 13065.937 | 12814.057 | 0 | 0 | FX |
| 4 | 298.546 | 2.35234142067 | 12691.44 | 13065.937 | 12705.681 | 0 | 0 | FX |
| 12 | 685.252 | 5.56901108143 | 12304.734 | 13065.937 | 12057.969 | 0 | 0 | FX |
| 26 | 917.791 | 7.60251967434 | 12072.195 | 13065.937 | 11941.215 | 0 | 0 | FX |
| 52 | 1094.032 | 9.19667308734 | 11895.954 | 13065.937 | 11617.593 | 0 | 0 | FX |
| 156 | 1943.324 | 17.5919567377 | 11046.662 | 13065.937 | 11039.725 | 0 | 0 | FX |
| 260 | 1139.006 | 9.61107013935 | 11850.98 | 13065.937 | 10723.613 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780703820 | 12989.986 | 3.94 | 0.03 | 12982.969 | 13065.937 | 12956.735 | 0 |
| 1780617420 | 12986.047 | 18.33 | 0.14 | 12971.038 | 12988.092 | 12934.536 | 0 |
| 1780531020 | 12967.717 | 64.38 | 0.50 | 12902.766 | 13008.237 | 12904.665 | 0 |
| 1780444620 | 12903.342 | -7.04 | -0.05 | 12910.497 | 12958.235 | 12861.146 | 0 |
| 1780358220 | 12910.38 | -9.73 | -0.08 | 12922.02 | 12927.404 | 12814.057 | 0 |
| 1780271820 | 12920.108 | 2.46 | 0.02 | 12920.108 | 12920.108 | 12917.647 | 0 |
| 1780185420 | 12917.647 | 0 | 0.00 | 12917.647 | 12917.647 | 12917.647 | 0 |
| 1780099020 | 12917.647 | -30.89 | -0.24 | 12941.298 | 12977.838 | 12885.38 | 0 |
| 1780012620 | 12948.533 | 102.54 | 0.80 | 12872.212 | 12971.371 | 12854.536 | 0 |
| 1779926220 | 12845.998 | -81.15 | -0.63 | 12927.054 | 12934.762 | 12833.43 | 0 |
| 1779839820 | 12927.148 | 49.06 | 0.38 | 12875.955 | 12972.483 | 12842.835 | 0 |
| 1779753420 | 12878.086 | 53.19 | 0.41 | 12820.577 | 12878.086 | 12832.011 | 0 |
| 1779667020 | 12824.897 | 19.69 | 0.15 | 12824.897 | 12824.897 | 12805.208 | 0 |
| 1779580620 | 12805.208 | 0 | 0.00 | 12805.208 | 12805.208 | 12805.208 | 0 |
| 1779494220 | 12805.208 | -30.63 | -0.24 | 12846.861 | 12857.795 | 12799.308 | 0 |
| 1779407820 | 12835.839 | -62.97 | -0.49 | 12895.313 | 12867.808 | 12790.09 | 0 |
| 1779321420 | 12898.812 | -38.23 | -0.30 | 12935.253 | 12917.088 | 12755.874 | 0 |
| 1779235020 | 12937.038 | 52.36 | 0.41 | 12888.879 | 12960.706 | 12850.496 | 0 |
| 1779148620 | 12884.676 | 97.67 | 0.76 | 12785.132 | 12913.568 | 12765.685 | 0 |
| 1779062220 | 12787.004 | -13.37 | -0.10 | 12787.004 | 12800.378 | 12787.004 | 0 |
| 1778975820 | 12800.378 | 0 | 0.00 | 12800.378 | 12800.378 | 12800.378 | 0 |
| 1778889420 | 12800.378 | -11.59 | -0.09 | 12810.127 | 12818.817 | 12738.075 | 0 |
| 1778803020 | 12811.963 | 34.75 | 0.27 | 12778.369 | 12826.967 | 12723.378 | 0 |
| 1778716620 | 12777.212 | -39.77 | -0.31 | 12817.723 | 12806.386 | 12729.561 | 0 |
| 1778630220 | 12816.979 | 80.6 | 0.63 | 12732.089 | 12818.668 | 12737.725 | 0 |
| 1778543820 | 12736.374 | 26.64 | 0.21 | 12691.44 | 12796.345 | 12705.681 | 0 |
| 1778457420 | 12709.735 | 0 | 0.00 | 12709.735 | 12709.735 | 12709.735 | 0 |
| 1778371020 | 12709.735 | 0 | 0.00 | 12709.735 | 12709.735 | 12709.735 | 0 |
| 1778284620 | 12709.735 | 9.6 | 0.08 | 12698.47 | 12744.841 | 12656.355 | 0 |
| 1778198220 | 12700.137 | -2.97 | -0.02 | 12698.156 | 12804.86 | 12668.726 | 0 |
| 1778111820 | 12703.106 | -72.13 | -0.56 | 12790.872 | 12820.229 | 12693.524 | 0 |
| 1778025420 | 12775.234 | 5.97 | 0.05 | 12765.504 | 12822.98 | 12746.594 | 0 |
| 1777939020 | 12769.264 | 16.2 | 0.13 | 12761.399 | 12822.117 | 12712.98 | 0 |
| 1777852620 | 12753.066 | 0 | 0.00 | 12753.066 | 12753.066 | 12753.066 | 0 |
| 1777766220 | 12753.066 | 0 | 0.00 | 12753.066 | 12753.066 | 12753.066 | 0 |
| 1777679820 | 12753.066 | 1.58 | 0.01 | 12754.769 | 12786.34 | 12735.492 | 0 |
| 1777593420 | 12751.482 | 67.27 | 0.53 | 12694.092 | 12758.577 | 12662.873 | 0 |
| 1777507020 | 12684.21 | 76.13 | 0.60 | 12609.504 | 12720.263 | 12644.36 | 0 |
| 1777420620 | 12608.076 | -33.59 | -0.27 | 12646.813 | 12663.355 | 12581.443 | 0 |
| 1777334220 | 12641.661 | 27.51 | 0.22 | 12614.424 | 12661.999 | 12600.886 | 0 |
| 1777247820 | 12614.147 | -9.89 | -0.08 | 12614.147 | 12624.034 | 12614.147 | 0 |
| 1777161420 | 12624.034 | 0 | 0.00 | 12624.034 | 12624.034 | 12624.034 | 0 |
| 1777075020 | 12624.034 | -30.21 | -0.24 | 12655.815 | 12663.625 | 12548.621 | 0 |
| 1776988620 | 12654.245 | 57.92 | 0.46 | 12597.065 | 12666.861 | 12583.05 | 0 |
| 1776902220 | 12596.328 | 51.41 | 0.41 | 12552.454 | 12616.353 | 12553.195 | 0 |
| 1776815820 | 12544.92 | -12.48 | -0.10 | 12557.358 | 12578.855 | 12526.427 | 0 |
| 1776729420 | 12557.404 | 117.73 | 0.95 | 12507.89 | 12584.11 | 12498.485 | 0 |
| 1776642960 | 12439.67 | 0 | 0.00 | 12439.67 | 12439.67 | 12439.67 | 0 |
| 1776556560 | 12439.67 | 0 | 0.00 | 12439.67 | 12439.67 | 12439.67 | 0 |
| 1776470220 | 12439.67 | -64.48 | -0.52 | 12501.778 | 12586.896 | 12376.365 | 0 |
| 1776383820 | 12504.151 | 16.07 | 0.13 | 12489.396 | 12529.334 | 12449.44 | 0 |
| 1776297420 | 12488.078 | 42.28 | 0.34 | 12446.161 | 12499.908 | 12431.106 | 0 |
| 1776211020 | 12445.8 | 20.73 | 0.17 | 12426.014 | 12486.872 | 12419.855 | 0 |
| 1776124620 | 12425.067 | 108.88 | 0.88 | 12317.427 | 12473.647 | 12342.202 | 0 |
| 1776038220 | 12316.185 | -33.32 | -0.27 | 12316.185 | 12349.5 | 12316.185 | 0 |
| 1775951820 | 12349.5 | 0 | 0.00 | 12349.5 | 12349.5 | 12349.5 | 0 |
| 1775865420 | 12349.5 | -1.38 | -0.01 | 12343.687 | 12388.349 | 12318.361 | 0 |
| 1775779020 | 12350.878 | 63.46 | 0.52 | 12282.006 | 12379.978 | 12283.527 | 0 |
| 1775692620 | 12287.416 | 14.24 | 0.12 | 12316.005 | 12302.122 | 12176.314 | 0 |
| 1775606220 | 12273.18 | 33.44 | 0.27 | 12237.154 | 12301.255 | 12216.103 | 0 |
| 1775519820 | 12239.744 | 54.02 | 0.44 | 12188.474 | 12245.387 | 12216.747 | 0 |
| 1775433420 | 12185.722 | -5.73 | -0.05 | 12185.722 | 12191.447 | 12185.722 | 0 |
| 1775347020 | 12191.447 | 0 | 0.00 | 12191.447 | 12191.447 | 12191.447 | 0 |
| 1775260620 | 12191.447 | -3.27 | -0.03 | 12194.324 | 12234.396 | 12159.86 | 0 |
| 1775174220 | 12194.718 | -13.45 | -0.11 | 12204.427 | 12242.018 | 12180.998 | 0 |
| 1775087820 | 12208.166 | 25.6 | 0.21 | 12194.797 | 12243.721 | 12151.407 | 0 |
| 1775001420 | 12182.569 | -18.66 | -0.15 | 12194.623 | 12244.852 | 12143.759 | 0 |
| 1774915020 | 12201.233 | -4.33 | -0.04 | 12204.904 | 12270.241 | 12171.915 | 0 |
| 1774828620 | 12205.562 | -17.6 | -0.14 | 12205.562 | 12223.157 | 12205.562 | 0 |
| 1774742220 | 12223.157 | 0 | 0.00 | 12223.157 | 12223.157 | 12223.157 | 0 |
| 1774655820 | 12223.157 | -5.47 | -0.04 | 12217.243 | 12265.354 | 12208.947 | 0 |
| 1774569420 | 12228.625 | -52.25 | -0.43 | 12203.794 | 12265.12 | 12196.46 | 0 |
| 1774483020 | 12280.873 | 10.32 | 0.08 | 12275.32 | 12405.135 | 12180.374 | 0 |
| 1774396620 | 12270.549 | -21.64 | -0.18 | 12279.526 | 12324.524 | 12258.193 | 0 |
| 1774310220 | 12292.188 | -64.8 | -0.52 | 12376.064 | 12428.392 | 12286.12 | 0 |
| 1774223820 | 12356.989 | 0 | 0.00 | 12356.989 | 12356.989 | 12356.989 | 0 |
| 1774137420 | 12356.989 | 0 | 0.00 | 12356.989 | 12356.989 | 12356.989 | 0 |
| 1774051020 | 12356.989 | 59.42 | 0.48 | 12294.21 | 12393.421 | 12300.928 | 0 |
| 1773964620 | 12297.567 | -116 | -0.93 | 12420.577 | 12388.039 | 12057.969 | 0 |
| 1773878220 | 12413.567 | 17.55 | 0.14 | 12392.133 | 12429.357 | 12325.933 | 0 |
| 1773791820 | 12396.012 | 1.84 | 0.01 | 12391.843 | 12420.968 | 12342.95 | 0 |
| 1773705420 | 12394.17 | 89.44 | 0.73 | 12370.306 | 12431.338 | 12369.095 | 0 |
| 1773619020 | 12304.734 | 0 | 0.00 | 12304.734 | 12304.734 | 12304.734 | 0 |
| 1773532620 | 12304.734 | 0 | 0.00 | 12304.734 | 12304.734 | 12304.734 | 0 |
| 1773446220 | 12304.734 | -100.62 | -0.81 | 12413.626 | 12437.372 | 12304.734 | 0 |
| 1773359820 | 12405.351 | -11.31 | -0.09 | 12417.844 | 12462.279 | 12372.67 | 0 |
| 1773273420 | 12416.657 | 6.23 | 0.05 | 12415.083 | 12499.862 | 12394.111 | 0 |
| 1773187020 | 12410.422 | -21 | -0.17 | 12427.898 | 12524.625 | 12382.009 | 0 |
| 1773100620 | 12431.424 | -52.14 | -0.42 | 12453.135 | 12540.415 | 12367.413 | 0 |
| 1773014220 | 12483.566 | 0 | 0.00 | 12483.566 | 12483.566 | 12483.566 | 0 |
| 1772927760 | 12483.566 | 0 | 0.00 | 12483.566 | 12483.566 | 12483.566 | 0 |
| 1772841420 | 12483.566 | 105.28 | 0.85 | 12386.355 | 12493.965 | 12375.235 | 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。
