Hot Features
プレミアム
Canadian Dollar vs South Korean Won (CADKRW)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | -2.2373 | -0.221656360417 | 1009.3552 | 1012.8251 | 1001.5134 | 0 | 0 | FX |
| 4 | -0.7435 | -0.0737700640187 | 1007.8614 | 1027.3686 | 987.96169 | 0 | 0 | FX |
| 12 | 38.21562 | 3.94421819298 | 968.90228 | 1027.3686 | 965.80652 | 0 | 0 | FX |
| 26 | -6.8179 | -0.672419299131 | 1013.9358 | 1027.3686 | 965.80652 | 0 | 0 | FX |
| 52 | 29.71952 | 3.0406762082 | 977.39838 | 1027.3686 | 965.80652 | 0 | 0 | FX |
| 156 | 86.07067 | 9.34487040366 | 921.04723 | 1063.7057 | 912.80279 | 0 | 0 | FX |
| 260 | 125.28825 | 14.2077611022 | 881.82965 | 1063.7057 | 841.32791 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734825420 | 1007.1179 | 0 | 0.00 | 1007.1179 | 1007.1179 | 1007.1179 | 0 |
| 1734739020 | 1007.1179 | 5.54 | 0.55 | 1005.1307 | 1009.8496 | 1002.2045 | 0 |
| 1734652620 | 1001.576 | -2.61 | -0.26 | 1004.6176 | 1008.3317 | 1001.5134 | 0 |
| 1734566220 | 1004.1864 | -0.3 | -0.03 | 1005.4463 | 1012.8251 | 1001.7239 | 0 |
| 1734479820 | 1004.4863 | -4.26 | -0.42 | 1008.891 | 1008.932 | 1002.7945 | 0 |
| 1734393420 | 1008.7457 | 0.56 | 0.06 | 1009.3552 | 1011.39 | 1007.0212 | 0 |
| 1734307020 | 1008.182 | 0 | 0.00 | 1008.182 | 1008.182 | 1008.182 | 0 |
| 1734220620 | 1008.182 | 0 | 0.00 | 1008.182 | 1008.182 | 1008.182 | 0 |
| 1734134220 | 1008.182 | 2.31 | 0.23 | 1006.7838 | 1009.382 | 1005.2518 | 0 |
| 1734047820 | 1005.8723 | -4.82 | -0.48 | 1011.1553 | 1013.5259 | 1004.45 | 0 |
| 1733961420 | 1010.6923 | -1.48 | -0.15 | 1011.5877 | 1013.3989 | 1006.8472 | 0 |
| 1733875020 | 1012.1747 | 4.3 | 0.43 | 1008.0883 | 1014.5084 | 1006.2681 | 0 |
| 1733788620 | 1007.8775 | 0.58 | 0.06 | 1007.1975 | 1016.0678 | 1003.8886 | 0 |
| 1733702220 | 1007.2972 | 0.87 | 0.09 | 1006.4258 | 1007.2972 | 1006.2056 | 0 |
| 1733615820 | 1006.4258 | 0 | 0.00 | 1006.4258 | 1006.4258 | 1006.4258 | 0 |
| 1733529420 | 1006.4258 | -2.34 | -0.23 | 1010.288 | 1012.7228 | 1004.6675 | 0 |
| 1733443020 | 1008.7674 | 1.3 | 0.13 | 1004.1961 | 1016.7094 | 1003.8646 | 0 |
| 1733356620 | 1007.4654 | 1.26 | 0.13 | 1005.7941 | 1008.5927 | 1002.1649 | 0 |
| 1733270220 | 1006.2025 | 6.96 | 0.70 | 999.65117 | 1027.3686 | 997.59589 | 0 |
| 1733183820 | 999.23808 | 3.53 | 0.35 | 995.79353 | 1002.0395 | 997.59455 | 0 |
| 1733097420 | 995.70472 | -0.21 | -0.02 | 995.91079 | 997.69079 | 995.48808 | 0 |
| 1733011020 | 995.91079 | 0 | 0.00 | 995.91079 | 995.91079 | 995.91079 | 0 |
| 1732924620 | 995.91079 | 0.55 | 0.06 | 996.59485 | 998.89644 | 994.19893 | 0 |
| 1732838220 | 995.35624 | 3.1 | 0.31 | 991.95785 | 997.62522 | 987.96169 | 0 |
| 1732751820 | 992.25148 | -1.27 | -0.13 | 993.36428 | 995.17445 | 990.05941 | 0 |
| 1732665420 | 993.52495 | 0.11 | 0.01 | 992.74848 | 994.61632 | 988.29065 | 0 |
| 1732579020 | 993.41444 | -7.45 | -0.74 | 1007.8614 | 1005.9173 | 990.86057 | 0 |
| 1732492620 | 1000.8694 | 0 | 0.00 | 1000.8694 | 1000.8694 | 1000.8694 | 0 |
| 1732406220 | 1000.8694 | 0 | 0.00 | 1000.8694 | 1000.8694 | 1000.8694 | 0 |
| 1732319820 | 1000.8694 | -2.1 | -0.21 | 1002.4743 | 1007.7883 | 1000.8694 | 0 |
| 1732233420 | 1002.9692 | 1.92 | 0.19 | 1002.1048 | 1004.404 | 995.08407 | 0 |
| 1732147020 | 1001.0521 | 2.6 | 0.26 | 998.41996 | 1003.83 | 995.22153 | 0 |
| 1732060620 | 998.44857 | 6.41 | 0.65 | 993.25374 | 998.69189 | 991.38118 | 0 |
| 1731974220 | 992.04311 | 1.02 | 0.10 | 990.74662 | 996.73358 | 988.97405 | 0 |
| 1731887820 | 991.02451 | 1.31 | 0.13 | 989.71031 | 991.3272 | 989.71031 | 0 |
| 1731801420 | 989.71031 | 0 | 0.00 | 989.71031 | 989.71031 | 989.71031 | 0 |
| 1731715020 | 989.71031 | -8.51 | -0.85 | 998.74144 | 996.1315 | 989.53382 | 0 |
| 1731628620 | 998.21859 | -5.27 | -0.53 | 1004.1951 | 1007.0664 | 997.54112 | 0 |
| 1731542220 | 1003.4909 | -6.37 | -0.63 | 1009.8234 | 1009.1465 | 1000.1611 | 0 |
| 1731455820 | 1009.8597 | 3.21 | 0.32 | 1005.3406 | 1010.9976 | 1004.4214 | 0 |
| 1731369420 | 1006.6545 | 1.18 | 0.12 | 1005.3921 | 1007.2 | 1001.2395 | 0 |
| 1731283020 | 1005.4789 | 0.27 | 0.03 | 1005.2115 | 1006.4776 | 1004.724 | 0 |
| 1731196620 | 1005.2115 | 0 | 0.00 | 1005.2115 | 1005.2115 | 1005.2115 | 0 |
| 1731110220 | 1005.2115 | 9.7 | 0.97 | 995.41415 | 1006.5377 | 997.11165 | 0 |
| 1731023820 | 995.51105 | -9.33 | -0.93 | 1004.5992 | 1005.9913 | 994.64552 | 0 |
| 1730937420 | 1004.8442 | 6.93 | 0.69 | 994.07253 | 1009.3967 | 1000.84 | 0 |
| 1730851020 | 997.91364 | 8.05 | 0.81 | 988.34478 | 998.14463 | 990.90945 | 0 |
| 1730764620 | 989.86498 | -1.92 | -0.19 | 991.61299 | 991.28341 | 984.62318 | 0 |
| 1730678220 | 991.78399 | 3.52 | 0.36 | 988.26561 | 991.85881 | 988.26561 | 0 |
| 1730591820 | 988.26561 | 0 | 0.00 | 988.26561 | 988.26561 | 988.26561 | 0 |
| 1730505420 | 988.26561 | 2.3 | 0.23 | 985.87723 | 990.62286 | 984.30379 | 0 |
| 1730419020 | 985.96219 | -5.97 | -0.60 | 992.52682 | 993.13376 | 984.94168 | 0 |
| 1730332620 | 991.93617 | -3.16 | -0.32 | 995.38988 | 994.09863 | 987.94509 | 0 |
| 1730246220 | 995.09758 | -0.5 | -0.05 | 995.58688 | 999.75179 | 993.00633 | 0 |
| 1730159820 | 995.59763 | -3.72 | -0.37 | 999.41705 | 997.78603 | 993.74707 | 0 |
| 1730073420 | 999.31996 | -0.27 | -0.03 | 999.5897 | 1000.2016 | 999.21929 | 0 |
| 1729986960 | 999.5897 | 0 | 0.00 | 999.5897 | 999.5897 | 999.5897 | 0 |
| 1729900620 | 999.5897 | 5.6 | 0.56 | 994.26137 | 1004.5318 | 998.61076 | 0 |
| 1729814220 | 993.99105 | -2.06 | -0.21 | 996.59997 | 998.90021 | 993.83682 | 0 |
| 1729727820 | 996.05434 | -0.98 | -0.10 | 996.95335 | 1001.5141 | 995.72692 | 0 |
| 1729641420 | 997.0327 | 1.3 | 0.13 | 995.55481 | 998.97977 | 995.74915 | 0 |
| 1729555020 | 995.73514 | 3.15 | 0.32 | 992.7825 | 998.53985 | 992.0219 | 0 |
| 1729468620 | 992.58105 | 1.04 | 0.11 | 991.53665 | 992.76806 | 991.53665 | 0 |
| 1729382220 | 991.53665 | 0 | 0.00 | 991.53665 | 991.53665 | 991.53665 | 0 |
| 1729295820 | 991.53665 | -2.4 | -0.24 | 994.08601 | 995.17649 | 991.00566 | 0 |
| 1729209420 | 993.93295 | 2.08 | 0.21 | 992.93744 | 996.12731 | 992.11203 | 0 |
| 1729123020 | 991.85118 | 1.73 | 0.18 | 990.27611 | 992.68547 | 986.63041 | 0 |
| 1729036620 | 990.11657 | 5.9 | 0.60 | 984.28511 | 990.96176 | 982.63153 | 0 |
| 1728950220 | 984.21374 | 5.21 | 0.53 | 979.07968 | 986.60579 | 982.66492 | 0 |
| 1728863820 | 979.00621 | -0.79 | -0.08 | 979.79159 | 980.78866 | 978.81801 | 0 |
| 1728777420 | 979.79159 | 0 | 0.00 | 979.79159 | 979.79159 | 979.79159 | 0 |
| 1728691020 | 979.79159 | -2.23 | -0.23 | 982.58873 | 983.66043 | 978.62593 | 0 |
| 1728604620 | 982.01724 | 1.12 | 0.11 | 983.15147 | 985.11843 | 980.87127 | 0 |
| 1728518220 | 980.89295 | -2.18 | -0.22 | 980.65557 | 985.10624 | 980.54249 | 0 |
| 1728431820 | 983.0748 | -3.16 | -0.32 | 988.27925 | 990.52729 | 980.74894 | 0 |
| 1728345420 | 986.23826 | -5.58 | -0.56 | 991.75306 | 993.32955 | 985.85109 | 0 |
| 1728259020 | 991.82244 | 0.13 | 0.01 | 991.69458 | 992.6813 | 991.55593 | 0 |
| 1728172620 | 991.69458 | 0 | 0.00 | 991.69458 | 991.69458 | 991.69458 | 0 |
| 1728086220 | 991.69458 | 6.18 | 0.63 | 985.40644 | 997.48833 | 983.08523 | 0 |
| 1727999820 | 985.51195 | 4.38 | 0.45 | 980.6774 | 988.44515 | 982.81228 | 0 |
| 1727913420 | 981.13424 | -1.32 | -0.13 | 981.0328 | 982.38037 | 976.85428 | 0 |
| 1727827020 | 982.45302 | 9.2 | 0.94 | 973.40026 | 984.55964 | 973.20604 | 0 |
| 1727740620 | 973.25645 | 3.35 | 0.35 | 969.88471 | 975.98059 | 965.80652 | 0 |
| 1727654220 | 969.90288 | 1 | 0.10 | 968.90228 | 970.03201 | 968.90228 | 0 |
| 1727567760 | 968.90228 | 0 | 0.00 | 968.90228 | 968.90228 | 968.90228 | 0 |
| 1727481360 | 968.90228 | -6.21 | -0.64 | 975.11036 | 979.96805 | 968.49596 | 0 |
| 1727395020 | 975.11389 | -16.15 | -1.63 | 990.27354 | 987.79519 | 973.24973 | 0 |
| 1727308620 | 991.25968 | 3.39 | 0.34 | 987.77425 | 993.2004 | 989.00092 | 0 |
| 1727222220 | 987.86661 | 1.79 | 0.18 | 987.03919 | 989.32728 | 984.5653 | 0 |
| 1727135820 | 986.07518 | 3.8 | 0.39 | 982.50386 | 989.48167 | 983.65185 | 0 |
| 1727049420 | 982.2712 | 1.3 | 0.13 | 980.96955 | 982.69135 | 980.96955 | 0 |
| 1726963020 | 980.96955 | 0 | 0.00 | 980.96955 | 980.96955 | 980.96955 | 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
