
Canadian Dollar vs Japanese Yen (CADJPY)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.24365 | 0.230362898384 | 105.7679 | 106.3085 | 105.1225 | 0 | 0 | FX |
4 | 1.72395 | 1.65307284855 | 104.2876 | 106.3085 | 103.0095 | 0 | 0 | FX |
12 | 2.48259 | 2.39796671385 | 103.52896 | 106.3085 | 101.25 | 0 | 0 | FX |
26 | -1.85945 | -1.72377191275 | 107.871 | 115.65797 | 7.69534 | 0 | 0 | FX |
52 | -8.30445 | -7.2644686658 | 114.316 | 118.867 | 7.69534 | 0 | 0 | FX |
156 | 1.90305 | 1.82794872657 | 104.1085 | 118.867 | 7.69534 | 0 | 0 | FX |
260 | 27.010445 | 34.1899584822 | 79.001105 | 118.867 | 7.69534 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1749859020 | 106.03363 | 0.72 | 0.69 | 105.237 | 106.15 | 105.1405 | 0 |
1749772620 | 105.3095 | -0.22 | -0.20 | 105.4945 | 105.7365 | 105.1225 | 0 |
1749686220 | 105.525 | -0.44 | -0.41 | 105.958 | 106.3085 | 105.486 | 0 |
1749599820 | 105.964 | 0.45 | 0.42 | 105.51705 | 106.19 | 105.324 | 0 |
1749513420 | 105.518 | -0.16 | -0.15 | 105.668 | 105.7625 | 105.278 | 0 |
1749427020 | 105.6815 | -0.09 | -0.08 | 105.7679 | 106.125 | 105.59 | 0 |
1749340620 | 105.7679 | -0.01 | -0.01 | 105.7679 | 105.7752 | 105.7679 | 0 |
1749254220 | 105.77562 | 0.75 | 0.71 | 105.0565 | 106.0155 | 105.2 | 0 |
1749167820 | 105.0265 | 0.68 | 0.66 | 104.3225 | 105.352 | 104.4695 | 0 |
1749081420 | 104.342 | -0.54 | -0.51 | 104.8685 | 105.307 | 104.24597 | 0 |
1748995020 | 104.877 | 0.98 | 0.95 | 103.8805 | 105.04 | 103.8685 | 0 |
1748908620 | 103.895 | -0.88 | -0.84 | 104.77 | 104.65 | 103.8335 | 0 |
1748822220 | 104.7725 | -0.05 | -0.05 | 104.83278 | 104.9525 | 104.659 | 0 |
1748735820 | 104.82515 | 0 | 0.00 | 104.82515 | 104.82515 | 104.82515 | 0 |
1748649420 | 104.82515 | 0.69 | 0.66 | 104.1225 | 105.045 | 103.8735 | 0 |
1748563020 | 104.135 | -1.04 | -0.99 | 105.198 | 105.4645 | 104.127 | 0 |
1748476620 | 105.1765 | 0.78 | 0.75 | 104.3455 | 105.3675 | 104.207 | 0 |
1748390220 | 104.3955 | 0.53 | 0.52 | 103.815 | 104.977 | 103.67 | 0 |
1748303820 | 103.8605 | -0.14 | -0.14 | 103.976 | 104.305 | 103.81 | 0 |
1748217420 | 104.0025 | 0.24 | 0.23 | 103.76369 | 104.23 | 103.70942 | 0 |
1748131020 | 103.76369 | -0.01 | -0.01 | 103.76369 | 103.77825 | 103.76369 | 0 |
1748044620 | 103.77825 | -0.03 | -0.03 | 103.797 | 103.9515 | 103.0095 | 0 |
1747958220 | 103.8055 | 0.1 | 0.10 | 103.651 | 104.0795 | 103.112 | 0 |
1747871820 | 103.705 | -0.06 | -0.06 | 103.7435 | 104.0975 | 103.352 | 0 |
1747785420 | 103.767 | -0.11 | -0.10 | 103.859 | 104.095 | 103.3935 | 0 |
1747699020 | 103.8735 | -0.26 | -0.25 | 104.105 | 104.1305 | 103.68 | 0 |
1747612620 | 104.1315 | -0.16 | -0.15 | 104.2876 | 104.2876 | 103.8895 | 0 |
1747526220 | 104.2876 | 0.04 | 0.03 | 104.2876 | 104.2876 | 104.25181 | 0 |
1747439820 | 104.25181 | -0.08 | -0.08 | 104.311 | 104.5045 | 103.887 | 0 |
1747353420 | 104.336 | -0.56 | -0.53 | 104.9135 | 104.6405 | 103.94 | 0 |
1747267020 | 104.891 | -0.99 | -0.94 | 105.879 | 105.72 | 104.4855 | 0 |
1747180620 | 105.885 | -0.23 | -0.21 | 106.089 | 105.9775 | 105.4705 | 0 |
1747094220 | 106.112 | 1.81 | 1.73 | 104.7745 | 106.255 | 104.75 | 0 |
1747007820 | 104.30308 | 0 | 0.00 | 104.30308 | 104.30308 | 104.30308 | 0 |
1746921420 | 104.30308 | 0 | 0.00 | 104.30308 | 104.30308 | 104.30308 | 0 |
1746835020 | 104.30308 | -0.57 | -0.54 | 104.842 | 104.6305 | 103.9865 | 0 |
1746748620 | 104.8745 | 0.9 | 0.87 | 103.97 | 104.962 | 103.82 | 0 |
1746662220 | 103.973 | 0.11 | 0.10 | 103.897 | 104.21 | 103.5785 | 0 |
1746575820 | 103.8675 | -0.06 | -0.06 | 103.9625 | 104.1075 | 103.2485 | 0 |
1746489420 | 103.931 | -0.69 | -0.66 | 104.63227 | 104.557 | 103.87 | 0 |
1746403020 | 104.623 | -0.16 | -0.15 | 104.7824 | 105.0355 | 104.58 | 0 |
1746316620 | 104.7824 | -0.07 | -0.07 | 104.84752 | 104.84752 | 104.7824 | 0 |
1746230220 | 104.8551 | -0.19 | -0.18 | 104.993 | 105.2345 | 104.24 | 0 |
1746143820 | 105.042 | 1.31 | 1.26 | 103.6935 | 105.284 | 104.17 | 0 |
1746057420 | 103.7315 | 0.82 | 0.79 | 102.881 | 103.8405 | 102.94 | 0 |
1745971020 | 102.914 | 0.11 | 0.11 | 102.7795 | 103.1435 | 102.49 | 0 |
1745884620 | 102.799 | -0.9 | -0.86 | 103.706 | 103.6825 | 102.59 | 0 |
1745798220 | 103.694 | 0.23 | 0.23 | 103.46379 | 103.8035 | 103.39783 | 0 |
1745711820 | 103.46 | 0 | 0.00 | 103.46 | 103.46 | 103.46 | 0 |
1745625420 | 103.46 | 0.37 | 0.36 | 103.1015 | 103.9555 | 103.15 | 0 |
1745539020 | 103.088 | -0.14 | -0.13 | 103.199 | 103.141 | 102.5485 | 0 |
1745452620 | 103.225 | 0.19 | 0.18 | 103.0515 | 103.4165 | 102.37 | 0 |
1745366220 | 103.039 | 1.2 | 1.18 | 101.834 | 103.41 | 101.25 | 0 |
1745279820 | 101.8345 | -0.55 | -0.54 | 102.3765 | 102.1705 | 101.5355 | 0 |
1745193420 | 102.385 | -0.51 | -0.50 | 102.89931 | 102.89931 | 102.289 | 0 |
1745107020 | 102.89931 | 0.5 | 0.48 | 102.92243 | 102.92243 | 102.8675 | 0 |
1745020620 | 102.404 | 0 | 0.00 | 102.404 | 102.404 | 102.404 | 0 |
1744934220 | 102.404 | 0 | 0.00 | 102.404 | 102.404 | 102.404 | 0 |
1744847820 | 102.404 | -0.17 | -0.17 | 102.571 | 102.91 | 102.0315 | 0 |
1744761420 | 102.575 | -0.46 | -0.44 | 103.03 | 103.5125 | 102.387 | 0 |
1744675020 | 103.0325 | -0.48 | -0.46 | 103.5765 | 103.669 | 102.7275 | 0 |
1744588620 | 103.51282 | 0 | 0.00 | 103.51282 | 103.51282 | 103.51282 | 0 |
1744502220 | 103.51282 | 0.02 | 0.02 | 103.51282 | 103.54167 | 103.49 | 0 |
1744415820 | 103.49 | 0.46 | 0.45 | 103.033 | 103.758 | 102.222 | 0 |
1744329420 | 103.026 | -1.49 | -1.42 | 104.5045 | 104.6175 | 102.836 | 0 |
1744243020 | 104.5135 | 2.19 | 2.14 | 102.3295 | 105.0805 | 101.6275 | 0 |
1744156620 | 102.3215 | -1.5 | -1.44 | 103.726 | 104.3445 | 102.087 | 0 |
1744070220 | 103.821 | 1.86 | 1.82 | 102.11 | 104.369 | 101.871 | 0 |
1743983820 | 101.966 | -1.38 | -1.33 | 103.3454 | 103.39667 | 101.625 | 0 |
1743897420 | 103.3454 | 0.06 | 0.05 | 103.2962 | 103.3462 | 103.2962 | 0 |
1743810960 | 103.28894 | -0.55 | -0.53 | 103.8355 | 103.727 | 101.873 | 0 |
1743724620 | 103.835 | -0.2 | -0.19 | 104.0265 | 104.2455 | 103.3 | 0 |
1743638220 | 104.0325 | -0.77 | -0.73 | 104.7475 | 105.4555 | 103.5615 | 0 |
1743551820 | 104.8005 | 0.62 | 0.60 | 104.189 | 104.871 | 103.492 | 0 |
1743465420 | 104.178 | -0.34 | -0.33 | 104.551 | 104.5195 | 103.736 | 0 |
1743379020 | 104.5205 | 0.17 | 0.16 | 104.35281 | 104.93298 | 104.19288 | 0 |
1743292620 | 104.35281 | 0.15 | 0.15 | 104.19288 | 104.35281 | 104.19288 | 0 |
1743206220 | 104.2 | -1.23 | -1.17 | 105.452 | 105.449 | 104.19 | 0 |
1743119820 | 105.4335 | 0.18 | 0.17 | 105.228 | 105.8205 | 105.104 | 0 |
1743033420 | 105.2575 | 0.2 | 0.19 | 105.05757 | 105.864 | 105.0185 | 0 |
1742947020 | 105.0555 | -0.26 | -0.25 | 105.3145 | 105.275 | 104.52 | 0 |
1742860620 | 105.316 | 0.89 | 0.85 | 104.425 | 105.496 | 104.28 | 0 |
1742774220 | 104.4295 | 0.9 | 0.87 | 103.52896 | 104.445 | 103.52896 | 0 |
1742687820 | 103.52896 | -0.01 | -0.01 | 103.52896 | 103.68842 | 103.52896 | 0 |
1742601420 | 103.54332 | -0.21 | -0.20 | 103.7415 | 104.498 | 103.482 | 0 |
1742515020 | 103.756 | 0.06 | 0.06 | 103.651 | 104.046 | 103.148 | 0 |
1742428620 | 103.696 | -0.81 | -0.78 | 104.518 | 104.9315 | 103.685 | 0 |
1742342220 | 104.506 | 0.02 | 0.02 | 104.504 | 105.046 | 104.17 | 0 |
1742255820 | 104.4835 | 1.06 | 1.03 | 103.3965 | 104.53 | 103.3655 | 0 |
1742169420 | 103.423 | 0.13 | 0.12 | 103.29407 | 103.5955 | 7.69534 | 0 |
1742083020 | 103.29407 | -0.03 | -0.03 | 103.30102 | 103.32 | 103.29407 | 0 |
1741996620 | 103.32 | 0.77 | 0.75 | 102.5265 | 103.59578 | 102.863 | 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