Hot Features
プレミアム
Canadian Dollar vs Japanese Yen (CADJPY)
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 | -0.358 | -0.311372037399 | 114.975 | 115.3655 | 113.55436 | 0 | 0 | FX |
| 4 | -0.814 | -0.705183183027 | 115.431 | 115.8205 | 113.55436 | 0 | 0 | FX |
| 12 | -1.4875 | -1.28117342566 | 116.1045 | 117.5185 | 113.55436 | 0 | 0 | FX |
| 26 | 1.407 | 1.24282307217 | 113.21 | 117.5185 | 111.74102 | 0 | 0 | FX |
| 52 | 8.2345 | 7.74046483209 | 106.3825 | 117.5185 | 104.848 | 0 | 0 | FX |
| 156 | 9.588 | 9.12890725419 | 105.029 | 118.867 | 101.24 | 0 | 0 | FX |
| 260 | 23.995 | 26.4781178963 | 90.622 | 118.867 | 84.67 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781481420 | 114.574 | 0.09 | 0.08 | 114.49609 | 114.58 | 113.55436 | 0 |
| 1781395020 | 114.48791 | 0 | 0.00 | 114.48791 | 114.48791 | 114.48791 | 0 |
| 1781308620 | 114.48791 | -0.13 | -0.11 | 114.6135 | 114.7565 | 114.4165 | 0 |
| 1781222220 | 114.615 | -0.5 | -0.43 | 115.118 | 115.1955 | 114.352 | 0 |
| 1781135820 | 115.1125 | 0.17 | 0.15 | 114.9485 | 115.3655 | 114.95 | 0 |
| 1781049420 | 114.9425 | 0.19 | 0.16 | 114.762 | 115.0825 | 114.74 | 0 |
| 1780963020 | 114.7565 | -0.22 | -0.19 | 114.975 | 115.04 | 114.57 | 0 |
| 1780876620 | 114.9785 | -0.08 | -0.07 | 115.05832 | 115.05832 | 114.02697 | 0 |
| 1780790220 | 115.05832 | 0.01 | 0.01 | 115.05832 | 115.05832 | 114.06783 | 0 |
| 1780703820 | 115.05006 | 0.02 | 0.02 | 115.04 | 115.365 | 114.78942 | 0 |
| 1780617420 | 115.03 | -0.1 | -0.08 | 115.1195 | 115.391 | 114.82 | 0 |
| 1780531020 | 115.127 | -0.43 | -0.37 | 115.5445 | 115.51 | 115.0485 | 0 |
| 1780444620 | 115.552 | 0.21 | 0.18 | 115.343 | 115.712 | 115.27 | 0 |
| 1780358220 | 115.3395 | -0.18 | -0.15 | 115.5135 | 115.5615 | 115.23 | 0 |
| 1780271820 | 115.5175 | 0.04 | 0.04 | 115.47434 | 115.5707 | 115.4185 | 0 |
| 1780185420 | 115.47434 | 0.06 | 0.05 | 115.42073 | 115.47434 | 115.41638 | 0 |
| 1780099020 | 115.41638 | -0.14 | -0.12 | 115.5555 | 115.606 | 115.1735 | 0 |
| 1780012620 | 115.555 | 0.28 | 0.25 | 115.2565 | 115.662 | 114.93 | 0 |
| 1779926220 | 115.272 | -0.06 | -0.05 | 115.3325 | 115.4 | 115.1465 | 0 |
| 1779839820 | 115.3335 | 0.19 | 0.17 | 115.1415 | 115.46 | 115.09 | 0 |
| 1779753420 | 115.1425 | -0.01 | -0.01 | 115.166 | 115.32 | 115.02 | 0 |
| 1779667020 | 115.15 | 0.03 | 0.03 | 115.11985 | 115.38965 | 114.95502 | 0 |
| 1779580620 | 115.11985 | -0.01 | -0.01 | 115.11985 | 115.15601 | 115.11985 | 0 |
| 1779494220 | 115.12818 | -0.31 | -0.27 | 115.436 | 115.43 | 115.11985 | 0 |
| 1779407820 | 115.437 | -0.14 | -0.12 | 115.59 | 115.64 | 115.2895 | 0 |
| 1779321420 | 115.57247 | -0.1 | -0.09 | 115.678 | 115.8205 | 115.31 | 0 |
| 1779235020 | 115.6735 | 0.04 | 0.03 | 115.6425 | 115.789 | 115.2345 | 0 |
| 1779148620 | 115.6365 | 0.19 | 0.17 | 115.431 | 115.71 | 115.4305 | 0 |
| 1779062220 | 115.4425 | 0.23 | 0.20 | 115.21067 | 115.5645 | 115.21067 | 0 |
| 1778975820 | 115.21067 | -0.2 | -0.17 | 115.41353 | 115.41353 | 115.21067 | 0 |
| 1778889420 | 115.40587 | 0.02 | 0.02 | 115.403 | 115.574 | 115.18 | 0 |
| 1778803020 | 115.3845 | 0.21 | 0.19 | 115.1815 | 115.511 | 114.669 | 0 |
| 1778716620 | 115.17 | 0.06 | 0.05 | 115.10813 | 115.29 | 114.7775 | 0 |
| 1778630220 | 115.1085 | 0.16 | 0.14 | 114.9475 | 115.22 | 114.5145 | 0 |
| 1778543820 | 114.9515 | 0.35 | 0.31 | 114.6485 | 115.08 | 114.7 | 0 |
| 1778457420 | 114.60078 | 0 | 0.00 | 114.60078 | 114.60078 | 114.60078 | 0 |
| 1778371020 | 114.60078 | 0 | 0.00 | 114.60078 | 114.60078 | 114.60078 | 0 |
| 1778284620 | 114.60078 | -0.21 | -0.18 | 114.8335 | 114.912 | 114.16 | 0 |
| 1778198220 | 114.81 | 0.05 | 0.04 | 114.7825 | 115.0325 | 114.4855 | 0 |
| 1778111820 | 114.7615 | -1.16 | -1.00 | 115.8945 | 116.06 | 114.1225 | 0 |
| 1778025420 | 115.9165 | 0.52 | 0.45 | 115.4285 | 115.9865 | 115.3745 | 0 |
| 1777939020 | 115.4015 | -0.05 | -0.04 | 115.4855 | 115.602 | 114.9635 | 0 |
| 1777852620 | 115.447 | 0.3 | 0.26 | 115.14984 | 115.51756 | 115.14984 | 0 |
| 1777766220 | 115.14984 | -0.39 | -0.34 | 115.51756 | 115.52756 | 115.14984 | 0 |
| 1777679820 | 115.54305 | -0.09 | -0.08 | 115.6165 | 115.8105 | 114.5885 | 0 |
| 1777593420 | 115.63 | -1.57 | -1.34 | 117.1985 | 117.5185 | 113.8935 | 0 |
| 1777507020 | 117.198 | 0.57 | 0.49 | 116.6275 | 117.3 | 116.6 | 0 |
| 1777420620 | 116.6305 | -0.36 | -0.31 | 117 | 117.078 | 116.57228 | 0 |
| 1777334220 | 116.9925 | 0.31 | 0.26 | 116.678 | 117.091 | 116.46435 | 0 |
| 1777247820 | 116.685 | 0.19 | 0.16 | 116.02515 | 116.78863 | 116.00402 | 0 |
| 1777161420 | 116.49914 | 0 | 0.00 | 116.49914 | 116.49914 | 116.49914 | 0 |
| 1777075020 | 116.49914 | -0.13 | -0.11 | 116.6335 | 116.73 | 116.41 | 0 |
| 1776988620 | 116.6285 | -0.04 | -0.04 | 116.6775 | 116.907 | 116.428 | 0 |
| 1776902220 | 116.673 | -0.03 | -0.02 | 116.68 | 116.81 | 116.4845 | 0 |
| 1776815820 | 116.7 | 0.28 | 0.24 | 116.42 | 116.86 | 116.3585 | 0 |
| 1776729420 | 116.425 | 1.29 | 1.12 | 116.1255 | 116.6185 | 115.9005 | 0 |
| 1776642960 | 115.13953 | 0 | 0.00 | 115.13953 | 115.13953 | 115.13953 | 0 |
| 1776556560 | 115.13953 | -0 | -0.00 | 115.13953 | 115.14 | 114.70407 | 0 |
| 1776470220 | 115.14 | -1.08 | -0.93 | 116.2055 | 116.5945 | 115.11 | 0 |
| 1776383820 | 116.216 | 0.56 | 0.48 | 115.66 | 116.2705 | 115.65 | 0 |
| 1776297420 | 115.66 | 0.3 | 0.26 | 115.362 | 115.876 | 115.28 | 0 |
| 1776211020 | 115.3565 | -0.14 | -0.12 | 115.4995 | 115.62 | 115.2465 | 0 |
| 1776124620 | 115.494 | 0.39 | 0.34 | 115.104 | 115.69 | 115.15 | 0 |
| 1776038220 | 115.108 | 0.08 | 0.07 | 115.03232 | 115.252 | 114.85838 | 0 |
| 1775951820 | 115.03232 | 0 | 0.00 | 115.03232 | 115.03232 | 115.03232 | 0 |
| 1775865420 | 115.03232 | -0.07 | -0.06 | 115.1065 | 115.32 | 114.9745 | 0 |
| 1775779020 | 115.1035 | 0.54 | 0.47 | 114.558 | 115.24 | 114.57 | 0 |
| 1775692620 | 114.561 | -0.13 | -0.12 | 114.6225 | 114.6545 | 114.02 | 0 |
| 1775606220 | 114.6955 | -0.09 | -0.08 | 114.791 | 115.09 | 114.5155 | 0 |
| 1775519820 | 114.79 | 0.24 | 0.21 | 114.5795 | 114.85 | 114.43 | 0 |
| 1775433420 | 114.5535 | 0.14 | 0.12 | 114.41118 | 114.6425 | 114.373 | 0 |
| 1775347020 | 114.41118 | -0.06 | -0.06 | 114.47213 | 114.47213 | 114.41118 | 0 |
| 1775260620 | 114.47571 | -0.11 | -0.10 | 114.5965 | 114.71 | 114.301 | 0 |
| 1775174220 | 114.59065 | 0.23 | 0.20 | 114.3625 | 114.8335 | 114.3815 | 0 |
| 1775087820 | 114.358 | 0.3 | 0.26 | 114.039 | 114.515 | 113.85 | 0 |
| 1775001420 | 114.0605 | -0.7 | -0.61 | 114.752 | 114.69 | 113.8375 | 0 |
| 1774915020 | 114.76 | -0.54 | -0.47 | 115.273 | 115.07 | 114.3965 | 0 |
| 1774828620 | 115.301 | 0.57 | 0.50 | 114.72609 | 115.5735 | 114.72609 | 0 |
| 1774742220 | 114.72609 | -0.59 | -0.51 | 115.31599 | 115.31815 | 114.72609 | 0 |
| 1774655820 | 115.31599 | 0.03 | 0.02 | 115.2975 | 115.8745 | 115.1695 | 0 |
| 1774569420 | 115.2905 | -0.1 | -0.09 | 115.407 | 115.453 | 115.14 | 0 |
| 1774483020 | 115.392 | 0.03 | 0.03 | 115.361 | 115.559 | 115.1 | 0 |
| 1774396620 | 115.3605 | -0.07 | -0.06 | 115.4415 | 115.652 | 115.10549 | 0 |
| 1774310220 | 115.4325 | -0.52 | -0.45 | 116.1045 | 116.28 | 115.1885 | 0 |
| 1774223820 | 115.95 | 0 | 0.00 | 115.95 | 115.95 | 115.95 | 0 |
| 1774137420 | 115.95 | 0 | 0.00 | 115.95 | 115.95 | 115.95 | 0 |
| 1774051020 | 115.95 | 0.97 | 0.85 | 114.9575 | 116.374 | 115.26 | 0 |
| 1773964620 | 114.978 | -1.41 | -1.21 | 116.408 | 116.441 | 114.7 | 0 |
| 1773878220 | 116.39 | 0.3 | 0.26 | 116.078 | 116.63 | 115.71 | 0 |
| 1773791820 | 116.086 | -0.17 | -0.15 | 116.269 | 116.4405 | 115.816 | 0 |
| 1773705420 | 116.258 | -0.11 | -0.09 | 116.346 | 116.5065 | 116.03 | 0 |
| 1773619020 | 116.367 | 0.67 | 0.58 | 115.66924 | 116.50441 | 115.61924 | 0 |
| 1773532620 | 115.69437 | 0 | 0.00 | 115.69437 | 115.69437 | 115.69437 | 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。
