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 | 0.142 | 0.124622074782 | 113.9445 | 114.68 | 112.97247 | 0 | 0 | FX |
| 4 | -0.6755 | -0.588609470034 | 114.762 | 115.3655 | 112.97247 | 0 | 0 | FX |
| 12 | -1.413 | -1.2233819194 | 115.4995 | 117.52 | 6.1618655 | 0 | 0 | FX |
| 26 | 0.701 | 0.618244837303 | 113.3855 | 117.52 | 6.1618655 | 0 | 0 | FX |
| 52 | 7.8695 | 7.40888934916 | 106.217 | 117.52 | 6.1618655 | 0 | 0 | FX |
| 156 | 6.377 | 5.92055482571 | 107.7095 | 118.867 | 6.1618655 | 0 | 0 | FX |
| 260 | 25.3225 | 28.5278941913 | 88.764 | 118.867 | 6.1618655 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783382220 | 114.0875 | 0.42 | 0.37 | 113.663 | 114.23 | 113.87 | 0 |
| 1783295820 | 113.668 | 0.68 | 0.60 | 112.98637 | 113.6915 | 112.97247 | 0 |
| 1783209360 | 112.98637 | -0.66 | -0.58 | 113.65259 | 113.65259 | 112.98637 | 0 |
| 1783123020 | 113.64837 | -0.13 | -0.12 | 113.7825 | 113.8125 | 113.326 | 0 |
| 1783036620 | 113.7805 | -0.53 | -0.46 | 114.33 | 114.29 | 113.342 | 0 |
| 1782950220 | 114.31 | -0.17 | -0.15 | 114.47 | 114.586 | 114.19 | 0 |
| 1782863820 | 114.4775 | 0.55 | 0.48 | 113.9445 | 114.68 | 113.8615 | 0 |
| 1782777420 | 113.93 | -0.1 | -0.09 | 114.011 | 114.14 | 113.86 | 0 |
| 1782691020 | 114.028 | 0.07 | 0.06 | 113.95611 | 114.0895 | 113.673 | 0 |
| 1782604620 | 113.95611 | 0.01 | 0.01 | 113.95611 | 113.95611 | 113.92088 | 0 |
| 1782518220 | 113.94202 | 0 | 0.00 | 113.9415 | 114.104 | 113.81 | 0 |
| 1782431820 | 113.9405 | 0.28 | 0.25 | 113.631 | 114.0725 | 113.573 | 0 |
| 1782345420 | 113.657 | -0.06 | -0.06 | 113.721 | 113.8035 | 113.51 | 0 |
| 1782259020 | 113.721 | -0.39 | -0.34 | 114.104 | 114.0845 | 113.5425 | 0 |
| 1782172620 | 114.114 | 0.22 | 0.20 | 113.8935 | 114.3535 | 113.6495 | 0 |
| 1782086220 | 113.89 | 0.01 | 0.01 | 113.88683 | 113.97137 | 113.8135 | 0 |
| 1781999820 | 113.87765 | 0 | 0.00 | 113.87765 | 113.87765 | 113.87765 | 0 |
| 1781913420 | 113.87765 | -0.21 | -0.18 | 114.069 | 114.16 | 113.654 | 0 |
| 1781827020 | 114.0845 | 0.18 | 0.16 | 113.888 | 114.42 | 113.6605 | 0 |
| 1781740620 | 113.901 | -0.74 | -0.65 | 114.6395 | 114.5575 | 113.791 | 0 |
| 1781654220 | 114.6425 | 0.13 | 0.11 | 114.526 | 114.90258 | 114.29 | 0 |
| 1781567820 | 114.5155 | -0.04 | -0.04 | 114.554 | 114.7105 | 114.4 | 0 |
| 1781481420 | 114.56 | 0.06 | 0.06 | 114.49609 | 114.58 | 113.55436 | 0 |
| 1781395020 | 114.49609 | 0.01 | 0.01 | 114.49609 | 114.49609 | 113.55436 | 0 |
| 1781308620 | 114.48791 | -0.13 | -0.11 | 114.6135 | 114.758 | 114.42 | 0 |
| 1781222220 | 114.615 | -0.49 | -0.43 | 115.118 | 115.1955 | 114.3645 | 0 |
| 1781135820 | 115.109 | 0.17 | 0.14 | 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 | -0.07 | -0.06 | 115.05832 | 115.05832 | 114.02697 | 0 |
| 1780790220 | 115.05006 | 0 | 0.00 | 115.05006 | 115.05006 | 115.05006 | 0 |
| 1780703820 | 115.05006 | 0.02 | 0.02 | 115.04 | 115.36 | 114.7895 | 0 |
| 1780617420 | 115.03 | -0.1 | -0.08 | 115.1195 | 115.391 | 114.82 | 0 |
| 1780531020 | 115.126 | -0.43 | -0.37 | 115.545 | 115.51 | 115.0445 | 0 |
| 1780444620 | 115.5525 | 0.21 | 0.18 | 115.343 | 115.754 | 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 | 115.6055 | 115.1765 | 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 | 115.14 | 0 |
| 1779839820 | 115.3335 | 0.19 | 0.17 | 115.1415 | 115.456 | 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 | 115.4335 | 115.43 | 115.11985 | 0 |
| 1779407820 | 115.437 | -0.15 | -0.13 | 115.5985 | 115.64 | 115.2895 | 0 |
| 1779321420 | 115.5855 | -0.09 | -0.08 | 115.678 | 115.8065 | 115.31 | 0 |
| 1779235020 | 115.6735 | 0.04 | 0.03 | 115.6455 | 115.789 | 115.2315 | 0 |
| 1779148620 | 115.636 | 0.19 | 0.17 | 115.431 | 115.7105 | 115.4305 | 0 |
| 1779062220 | 115.4425 | 0.04 | 0.03 | 115.21067 | 115.5645 | 115.21067 | 0 |
| 1778975820 | 115.40587 | 0 | 0.00 | 115.40587 | 115.40587 | 115.40587 | 0 |
| 1778889420 | 115.40587 | 0.02 | 0.02 | 115.403 | 115.579 | 115.18 | 0 |
| 1778803020 | 115.3845 | 0.21 | 0.19 | 115.194 | 115.509 | 114.6865 | 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 | 114.522 | 0 |
| 1778543820 | 114.9515 | 0.32 | 0.28 | 114.6485 | 115.08 | 114.7 | 0 |
| 1778457420 | 114.6345 | 0.05 | 0.04 | 114.58402 | 114.6865 | 114.315 | 0 |
| 1778370960 | 114.58402 | -0.02 | -0.01 | 114.58402 | 114.60078 | 114.56208 | 0 |
| 1778284620 | 114.60078 | -0.21 | -0.18 | 114.8335 | 114.912 | 114.16 | 0 |
| 1778198220 | 114.8095 | 0.05 | 0.04 | 114.7825 | 115.0325 | 114.4855 | 0 |
| 1778111820 | 114.7615 | -1.16 | -1.00 | 115.8945 | 116.06 | 114.1265 | 0 |
| 1778025420 | 115.9165 | 0.52 | 0.45 | 115.4285 | 115.9865 | 6.1618655 | 0 |
| 1777939020 | 115.4015 | -0.05 | -0.04 | 115.4935 | 115.6025 | 114.968 | 0 |
| 1777852620 | 115.447 | -0.1 | -0.08 | 115.14984 | 115.51756 | 115.14984 | 0 |
| 1777766220 | 115.54305 | 0 | 0.00 | 115.54305 | 115.54305 | 115.54305 | 0 |
| 1777679820 | 115.54305 | -0.09 | -0.08 | 115.6165 | 115.8115 | 114.5935 | 0 |
| 1777593420 | 115.63 | -1.56 | -1.33 | 117.1985 | 117.52 | 113.896 | 0 |
| 1777507020 | 117.1895 | 0.55 | 0.47 | 116.6275 | 117.3 | 116.6 | 0 |
| 1777420620 | 116.64 | -0.35 | -0.30 | 116.9945 | 117.08 | 116.57228 | 0 |
| 1777334220 | 116.9925 | 0.31 | 0.26 | 116.6775 | 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 | 116.624 | 116.73 | 116.41 | 0 |
| 1776988620 | 116.6285 | -0.04 | -0.04 | 116.6805 | 116.907 | 116.428 | 0 |
| 1776902220 | 116.673 | -0.03 | -0.02 | 116.6825 | 116.81 | 116.4845 | 0 |
| 1776815820 | 116.7 | 0.28 | 0.24 | 116.42389 | 116.86 | 116.35 | 0 |
| 1776729420 | 116.425 | 1.29 | 1.12 | 116.1335 | 116.6185 | 115.8995 | 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 | 115.668 | 116.5945 | 115.11 | 0 |
| 1776383820 | 116.216 | 0.56 | 0.48 | 115.668 | 116.2705 | 115.65 | 0 |
| 1776297420 | 115.66 | 0.3 | 0.26 | 115.3595 | 115.88 | 115.2755 | 0 |
| 1776211020 | 115.3565 | -0.14 | -0.12 | 115.4995 | 115.6135 | 115.25 | 0 |
| 1776124620 | 115.494 | 0.39 | 0.34 | 115.1025 | 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 |
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。
