Hot Features
プレミアム
Canadian Dollar vs Indian Rupee (CADINR)
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 | 0.896352 | 1.35332431029 | 66.233348 | 67.423178 | 66.233348 | 0 | 0 | FX |
| 4 | -1.451957 | -2.11712149212 | 68.581657 | 68.729627 | 66.17132 | 0 | 0 | FX |
| 12 | 0.159593 | 0.238304830542 | 66.970107 | 70.51337 | 66.17132 | 0 | 0 | FX |
| 26 | 1.617064 | 2.46832382077 | 65.512636 | 70.51337 | 64.765345 | 0 | 0 | FX |
| 52 | 4.312379 | 6.86495210453 | 62.817321 | 70.51337 | 62.469019 | 0 | 0 | FX |
| 156 | 5.11403 | 8.24635128509 | 62.01567 | 70.51337 | 58.649315 | 0 | 0 | FX |
| 260 | 6.916182 | 11.4860951988 | 60.213518 | 70.51337 | 57.149576 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783295820 | 67.080513 | -0.06 | -0.09 | 67.080513 | 67.080513 | 67.080513 | 0 |
| 1783209360 | 67.142593 | 0.11 | 0.16 | 67.297746 | 67.297746 | 67.032514 | 0 |
| 1783123020 | 67.032514 | -0.21 | -0.31 | 67.233391 | 67.354064 | 67.020621 | 0 |
| 1783036620 | 67.240559 | 0.24 | 0.37 | 66.99659 | 67.423178 | 66.785303 | 0 |
| 1782950220 | 66.995943 | 0.37 | 0.55 | 66.638292 | 67.114388 | 66.574378 | 0 |
| 1782863820 | 66.62884 | 0.09 | 0.14 | 66.530469 | 66.766454 | 66.414479 | 0 |
| 1782777420 | 66.534795 | 0.01 | 0.02 | 66.233348 | 66.635144 | 66.233348 | 0 |
| 1782691020 | 66.52336 | 0.04 | 0.06 | 66.52336 | 66.52336 | 66.52336 | 0 |
| 1782604620 | 66.48536 | 0 | 0.00 | 66.48536 | 66.48536 | 66.48536 | 0 |
| 1782518220 | 66.48536 | 0.01 | 0.02 | 66.479482 | 66.625885 | 66.449535 | 0 |
| 1782431820 | 66.472657 | -0.04 | -0.06 | 66.503102 | 66.592315 | 66.171319 | 0 |
| 1782345420 | 66.510318 | -0.16 | -0.24 | 66.672645 | 66.958274 | 66.455537 | 0 |
| 1782259020 | 66.671201 | -0.21 | -0.32 | 66.871049 | 66.986906 | 66.646676 | 0 |
| 1782172620 | 66.883881 | 0.41 | 0.61 | 66.478005 | 66.93705 | 66.478005 | 0 |
| 1782086220 | 66.478005 | -0.25 | -0.37 | 66.726186 | 66.726186 | 66.478005 | 0 |
| 1781999820 | 66.726186 | 0.13 | 0.19 | 66.726186 | 66.728876 | 66.53531 | 0 |
| 1781913420 | 66.598775 | -0.11 | -0.17 | 66.714391 | 66.848378 | 66.506141 | 0 |
| 1781827020 | 66.710074 | -0.32 | -0.48 | 67.038482 | 67.106084 | 66.686384 | 0 |
| 1781740620 | 67.033772 | -0.54 | -0.80 | 67.57936 | 67.585166 | 66.934802 | 0 |
| 1781654220 | 67.575044 | -0.12 | -0.17 | 67.694678 | 67.719691 | 67.438389 | 0 |
| 1781567820 | 67.693208 | -0.32 | -0.47 | 67.903417 | 67.903417 | 67.634417 | 0 |
| 1781481420 | 68.011497 | 0.02 | 0.04 | 68.0062 | 68.011497 | 68.0107 | 0 |
| 1781395020 | 67.986711 | 0 | 0.00 | 67.986711 | 67.986711 | 67.986711 | 0 |
| 1781308620 | 67.986711 | -0.55 | -0.81 | 68.539207 | 68.282059 | 67.897697 | 0 |
| 1781222220 | 68.539169 | 0.23 | 0.33 | 68.31917 | 68.668576 | 68.29676 | 0 |
| 1781135820 | 68.311347 | -0.03 | -0.04 | 68.335129 | 68.541889 | 68.211636 | 0 |
| 1781049420 | 68.339701 | -0.23 | -0.34 | 68.573843 | 68.662024 | 68.263888 | 0 |
| 1780963020 | 68.572671 | -0.01 | -0.01 | 68.581657 | 68.729627 | 68.365696 | 0 |
| 1780876620 | 68.581657 | 0.46 | 0.68 | 68.581657 | 68.581657 | 68.126019 | 0 |
| 1780790220 | 68.119019 | -0 | -0.00 | 68.120019 | 68.581657 | 68.119019 | 0 |
| 1780703820 | 68.120019 | -0.76 | -1.10 | 68.876009 | 68.88412 | 68.066766 | 0 |
| 1780617420 | 68.877977 | -0.01 | -0.01 | 68.890149 | 69.008758 | 68.748605 | 0 |
| 1780531020 | 68.887828 | 0.07 | 0.10 | 68.805817 | 69.175221 | 68.859752 | 0 |
| 1780444620 | 68.816672 | 0.18 | 0.26 | 68.629606 | 68.959345 | 68.70119 | 0 |
| 1780358220 | 68.637752 | -0.23 | -0.33 | 68.701459 | 68.864546 | 68.596948 | 0 |
| 1780271820 | 68.864546 | 0 | 0.00 | 68.863546 | 69.024617 | 68.863546 | 0 |
| 1780185420 | 68.863546 | -0 | -0.00 | 68.864666 | 69.024617 | 68.863546 | 0 |
| 1780099020 | 68.864666 | -0.57 | -0.81 | 69.435 | 69.345405 | 68.711766 | 0 |
| 1780012620 | 69.430235 | 0.3 | 0.43 | 69.130367 | 69.480952 | 68.994776 | 0 |
| 1779926220 | 69.130191 | -0.18 | -0.26 | 69.313068 | 69.365668 | 69.088244 | 0 |
| 1779839820 | 69.309691 | 0.32 | 0.47 | 68.979534 | 69.343042 | 69.039688 | 0 |
| 1779753420 | 68.986145 | -0.53 | -0.77 | 69.174929 | 69.174929 | 68.880388 | 0 |
| 1779667020 | 69.519176 | 0.24 | 0.35 | 69.279334 | 69.519176 | 69.174929 | 0 |
| 1779580620 | 69.279334 | 0.03 | 0.04 | 69.174929 | 69.519176 | 69.174929 | 0 |
| 1779494220 | 69.249334 | -0.58 | -0.83 | 69.826403 | 69.805936 | 69.04453 | 0 |
| 1779407820 | 69.831095 | -0.61 | -0.87 | 70.424826 | 70.091339 | 69.710308 | 0 |
| 1779321420 | 70.444006 | 0.22 | 0.31 | 70.202887 | 70.51337 | 70.216735 | 0 |
| 1779235020 | 70.224917 | 0.09 | 0.12 | 70.140933 | 70.257133 | 70.026087 | 0 |
| 1779148620 | 70.13824 | 0.41 | 0.59 | 69.727078 | 70.162232 | 69.727078 | 0 |
| 1779062220 | 69.727078 | -0.02 | -0.02 | 69.72097 | 69.744319 | 69.72097 | 0 |
| 1778975820 | 69.744319 | -0.04 | -0.05 | 69.903653 | 69.903653 | 69.72097 | 0 |
| 1778889420 | 69.782319 | 0 | 0.00 | 69.774909 | 69.893038 | 69.710189 | 0 |
| 1778803020 | 69.779007 | -0.06 | -0.09 | 69.83948 | 70.103028 | 69.716801 | 0 |
| 1778716620 | 69.842604 | 0.02 | 0.03 | 69.819959 | 69.965195 | 69.773916 | 0 |
| 1778630220 | 69.82388 | 0.15 | 0.21 | 69.672762 | 69.90112 | 69.680527 | 0 |
| 1778543820 | 69.678332 | 0.63 | 0.91 | 69.129032 | 69.838694 | 69.129032 | 0 |
| 1778457420 | 69.051889 | 0 | 0.00 | 69.051889 | 69.051889 | 69.051889 | 0 |
| 1778371020 | 69.051889 | 0 | 0.00 | 69.051889 | 69.051889 | 69.051889 | 0 |
| 1778284620 | 69.051889 | 0.05 | 0.08 | 69.004979 | 69.329384 | 68.606217 | 0 |
| 1778198220 | 68.99702 | -0.39 | -0.57 | 69.38657 | 69.603568 | 68.975975 | 0 |
| 1778111820 | 69.389538 | -0.59 | -0.84 | 69.966336 | 70.038947 | 69.36005 | 0 |
| 1778025420 | 69.979232 | 0.17 | 0.25 | 69.810752 | 70.093032 | 69.870648 | 0 |
| 1777939020 | 69.806617 | -0.06 | -0.08 | 69.861956 | 69.913831 | 69.561172 | 0 |
| 1777852620 | 69.861956 | 0 | 0.00 | 69.867299 | 69.867299 | 69.861956 | 0 |
| 1777766220 | 69.861956 | -0 | -0.00 | 69.861956 | 69.865287 | 69.861956 | 0 |
| 1777679820 | 69.865111 | -0 | -0.01 | 69.868667 | 69.868751 | 69.865111 | 0 |
| 1777593420 | 69.868667 | 0.47 | 0.68 | 69.403559 | 69.896458 | 69.413776 | 0 |
| 1777507020 | 69.395906 | 0.27 | 0.40 | 69.121968 | 69.420515 | 69.179779 | 0 |
| 1777420620 | 69.122106 | -0.02 | -0.03 | 69.155285 | 69.384888 | 69.054933 | 0 |
| 1777334220 | 69.144422 | 0.34 | 0.49 | 68.805392 | 69.271599 | 68.805392 | 0 |
| 1777247820 | 68.805392 | -0.15 | -0.21 | 68.771084 | 68.838402 | 68.771084 | 0 |
| 1777161420 | 68.951584 | 0 | 0.00 | 68.951584 | 68.951584 | 68.951584 | 0 |
| 1777075020 | 68.951584 | 0.25 | 0.37 | 68.698765 | 68.996379 | 68.745744 | 0 |
| 1776988620 | 68.696852 | 0.07 | 0.11 | 68.608262 | 68.909739 | 68.633883 | 0 |
| 1776902220 | 68.623069 | 0.17 | 0.24 | 68.459819 | 68.790614 | 68.563042 | 0 |
| 1776815820 | 68.456689 | 0.21 | 0.31 | 68.260016 | 68.596135 | 68.363337 | 0 |
| 1776729420 | 68.243159 | 0.56 | 0.82 | 67.948224 | 68.304715 | 67.844588 | 0 |
| 1776642960 | 67.687249 | 0 | 0.00 | 67.687249 | 67.687249 | 67.687249 | 0 |
| 1776556560 | 67.687249 | 0.03 | 0.05 | 67.948224 | 67.948224 | 67.656749 | 0 |
| 1776470220 | 67.656749 | -0.33 | -0.48 | 67.984138 | 67.999503 | 67.595026 | 0 |
| 1776383820 | 67.985328 | -0.02 | -0.03 | 68.012458 | 68.144936 | 67.80537 | 0 |
| 1776297420 | 68.004465 | 0.33 | 0.48 | 67.680428 | 68.018049 | 67.60245 | 0 |
| 1776211020 | 67.679264 | 0.05 | 0.08 | 67.627855 | 67.790598 | 67.605061 | 0 |
| 1776124620 | 67.624595 | 0.65 | 0.98 | 66.970107 | 67.724795 | 66.970107 | 0 |
| 1776038220 | 66.970107 | -0.29 | -0.44 | 67.31971 | 67.31971 | 66.970107 | 0 |
| 1775951820 | 67.264878 | 0 | 0.00 | 67.264878 | 67.264878 | 67.264878 | 0 |
| 1775865420 | 67.264878 | 0.38 | 0.56 | 66.88656 | 67.341981 | 66.858403 | 0 |
| 1775779020 | 66.88838 | 0.27 | 0.41 | 66.614226 | 67.073623 | 66.646688 | 0 |
| 1775692620 | 66.614435 | -0.47 | -0.70 | 67.082192 | 67.003485 | 66.515012 | 0 |
| 1775606220 | 67.083391 | 0.25 | 0.37 | 66.837354 | 67.091916 | 66.714932 | 0 |
| 1775519820 | 66.837354 | 0 | 0.00 | 66.835064 | 66.837354 | 66.752731 | 0 |
| 1775433420 | 66.835064 | 0.04 | 0.06 | 66.794495 | 66.835064 | 66.794495 | 0 |
| 1775347020 | 66.794495 | 0 | 0.00 | 66.798655 | 66.798655 | 66.794495 | 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。
