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 | -4.079 | -0.373180004139 | 1093.0382 | 1120.5148 | 1086.0988 | 0 | 0 | FX |
| 4 | 10.7525 | 0.997257761429 | 1078.2067 | 1120.5148 | 1080.2167 | 0 | 0 | FX |
| 12 | -0.852 | -0.0781786790226 | 1089.8112 | 1120.5148 | 1059.3433 | 0 | 0 | FX |
| 26 | 28.4024 | 2.67806495607 | 1060.5568 | 1120.5148 | 1041.1117 | 0 | 0 | FX |
| 52 | 95.55072 | 9.61847235288 | 993.40848 | 1120.5148 | 985.98105 | 0 | 0 | FX |
| 156 | 118.5683 | 12.2186121078 | 970.3909 | 1120.5148 | 936.72757 | 0 | 0 | FX |
| 260 | 166.15469 | 18.0054050668 | 922.80451 | 1120.5148 | 898.41341 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780963020 | 1095.4143 | -20.03 | -1.80 | 1116.2643 | 1111.5196 | 1093.305 | 0 |
| 1780876620 | 1115.4472 | -3.78 | -0.34 | 1119.2248 | 1119.5422 | 1115.4472 | 0 |
| 1780790220 | 1119.2248 | 0 | 0.00 | 1119.2248 | 1119.2248 | 1119.2248 | 0 |
| 1780703820 | 1119.2248 | 16.78 | 1.52 | 1103.4012 | 1120.5148 | 1107.0461 | 0 |
| 1780617420 | 1102.4493 | 0.95 | 0.09 | 1101.9893 | 1106.7222 | 1098.9427 | 0 |
| 1780531020 | 1101.5042 | 5.32 | 0.49 | 1095.991 | 1107.1371 | 1096.2643 | 0 |
| 1780444620 | 1096.1837 | 4.16 | 0.38 | 1093.0382 | 1098.6264 | 1093.6708 | 0 |
| 1780358220 | 1092.0202 | -1.05 | -0.10 | 1092.8475 | 1097.6271 | 1087.8844 | 0 |
| 1780271820 | 1093.0733 | 1.02 | 0.09 | 1092.0563 | 1093.1957 | 1091.6806 | 0 |
| 1780185420 | 1092.0563 | 0 | 0.00 | 1092.0563 | 1092.0563 | 1092.0563 | 0 |
| 1780099020 | 1092.0563 | 6.65 | 0.61 | 1085.3151 | 1094.9876 | 1089.1994 | 0 |
| 1780012620 | 1085.4109 | -0.23 | -0.02 | 1085.957 | 1088.1793 | 1080.2167 | 0 |
| 1779926220 | 1085.645 | -5.57 | -0.51 | 1091.1556 | 1087.5653 | 1080.3699 | 0 |
| 1779839820 | 1091.2152 | -6.67 | -0.61 | 1097.8463 | 1093.1929 | 1087.7104 | 0 |
| 1779753420 | 1097.89 | 0.95 | 0.09 | 1096.7279 | 1100.8444 | 1092.0719 | 0 |
| 1779667020 | 1096.9366 | -2.42 | -0.22 | 1099.3527 | 1102.3465 | 1096.9366 | 0 |
| 1779580620 | 1099.3527 | 0 | 0.00 | 1099.3527 | 1099.3527 | 1099.3527 | 0 |
| 1779494220 | 1099.3527 | 8.05 | 0.74 | 1092.3104 | 1101.632 | 1096.0044 | 0 |
| 1779407820 | 1091.3036 | 0.15 | 0.01 | 1090.8829 | 1096.6181 | 1088.4398 | 0 |
| 1779321420 | 1091.1552 | -5.85 | -0.53 | 1097.7216 | 1099.3044 | 1086.7261 | 0 |
| 1779235020 | 1097.0041 | 10.44 | 0.96 | 1087.085 | 1099.3918 | 1093.4085 | 0 |
| 1779148620 | 1086.5617 | -4.02 | -0.37 | 1089.9255 | 1094.0618 | 1082.7167 | 0 |
| 1779062220 | 1090.58 | 1.49 | 0.14 | 1089.09 | 1091.5896 | 1088.817 | 0 |
| 1778975820 | 1089.09 | 0 | 0.00 | 1089.09 | 1089.09 | 1089.09 | 0 |
| 1778889420 | 1089.09 | 0.81 | 0.07 | 1088.6481 | 1095.998 | 1087.7858 | 0 |
| 1778803020 | 1088.278 | 1.14 | 0.10 | 1087.1116 | 1090.1929 | 1085.6024 | 0 |
| 1778716620 | 1087.1428 | -3.33 | -0.30 | 1090.3502 | 1092.194 | 1085.0936 | 0 |
| 1778630220 | 1090.4686 | 11.82 | 1.10 | 1078.2067 | 1091.0093 | 1083.256 | 0 |
| 1778543820 | 1078.646 | 10.61 | 0.99 | 1068.5846 | 1079.2731 | 1074.5428 | 0 |
| 1778457420 | 1068.0331 | -1.13 | -0.11 | 1069.1606 | 1069.7475 | 1067.6614 | 0 |
| 1778370960 | 1069.1606 | 0 | 0.00 | 1069.1606 | 1069.1606 | 1069.1606 | 0 |
| 1778284620 | 1069.1606 | 3.49 | 0.33 | 1066.6569 | 1077.3885 | 1066.7854 | 0 |
| 1778198220 | 1065.6735 | 5.76 | 0.54 | 1061.9066 | 1069.2121 | 1061.0235 | 0 |
| 1778111820 | 1059.9122 | -24.28 | -2.24 | 1077.0157 | 1072.522 | 1059.3433 | 0 |
| 1778025420 | 1084.1905 | -0.11 | -0.01 | 1085.0049 | 1084.8758 | 1076.6903 | 0 |
| 1777939020 | 1084.3001 | -0.22 | -0.02 | 1083.9858 | 1086.574 | 1077.2046 | 0 |
| 1777852620 | 1084.5221 | 2.56 | 0.24 | 1083.8242 | 1085.1969 | 1083.8242 | 0 |
| 1777766220 | 1081.9635 | 0 | 0.00 | 1081.9635 | 1081.9635 | 1081.9635 | 0 |
| 1777679820 | 1081.9635 | -4.17 | -0.38 | 1086.1773 | 1087.076 | 1080.3444 | 0 |
| 1777593420 | 1086.1353 | -2.51 | -0.23 | 1087.5909 | 1087.7494 | 1077.1465 | 0 |
| 1777507020 | 1088.6416 | 11.92 | 1.11 | 1076.9663 | 1090.4794 | 1078.4408 | 0 |
| 1777420620 | 1076.7177 | -5.24 | -0.48 | 1081.9939 | 1081.6496 | 1075.4082 | 0 |
| 1777334220 | 1081.9539 | 3.08 | 0.29 | 1079.7315 | 1082.9327 | 1075.9272 | 0 |
| 1777247820 | 1078.8784 | -0.68 | -0.06 | 1079.5555 | 1080.2267 | 1078.6813 | 0 |
| 1777161420 | 1079.5555 | 0 | 0.00 | 1079.5555 | 1079.5555 | 1079.5555 | 0 |
| 1777075020 | 1079.5555 | -1.49 | -0.14 | 1082.2009 | 1084.1252 | 1079.016 | 0 |
| 1776988620 | 1081.0445 | -0.81 | -0.07 | 1081.9608 | 1085.4726 | 1079.6217 | 0 |
| 1776902220 | 1081.8505 | -6.73 | -0.62 | 1088.4731 | 1084.3296 | 1080.2125 | 0 |
| 1776815820 | 1088.5847 | 11.1 | 1.03 | 1077.5832 | 1088.7383 | 1075.3339 | 0 |
| 1776729420 | 1077.4885 | 12.76 | 1.20 | 1069.6866 | 1079.5236 | 1071.4317 | 0 |
| 1776642960 | 1064.7312 | 0 | 0.00 | 1064.7312 | 1064.7312 | 1064.7312 | 0 |
| 1776556560 | 1064.7312 | 0 | 0.00 | 1064.7312 | 1064.782 | 1064.7312 | 0 |
| 1776470220 | 1064.7312 | -14.75 | -1.37 | 1072.6731 | 1085.407 | 1064.3979 | 0 |
| 1776383820 | 1079.48 | 5.31 | 0.49 | 1072.6731 | 1080.5817 | 1071.6946 | 0 |
| 1776297420 | 1074.1652 | 6.08 | 0.57 | 1069.4958 | 1075.0682 | 1068.0688 | 0 |
| 1776211020 | 1068.0879 | -3.91 | -0.36 | 1072.9812 | 1076.0373 | 1067.7971 | 0 |
| 1776124620 | 1072.0002 | 3 | 0.28 | 1068.917 | 1077.2789 | 1070.9015 | 0 |
| 1776038220 | 1068.997 | -3.53 | -0.33 | 1072.525 | 1072.6405 | 1068.8237 | 0 |
| 1775951820 | 1072.525 | 0 | 0.00 | 1072.525 | 1072.525 | 1072.525 | 0 |
| 1775865420 | 1072.525 | 6.1 | 0.57 | 1067.3722 | 1074.1434 | 1069.1349 | 0 |
| 1775779020 | 1066.4255 | -1.12 | -0.10 | 1070.0762 | 1071.7437 | 1065.0039 | 0 |
| 1775692620 | 1067.5426 | -16.13 | -1.49 | 1084.1625 | 1071.0283 | 1062.3067 | 0 |
| 1775606220 | 1083.676 | -0.85 | -0.08 | 1084.2866 | 1083.8249 | 1074.468 | 0 |
| 1775519820 | 1084.5283 | 1.63 | 0.15 | 1083.7118 | 1085.3212 | 1077.2922 | 0 |
| 1775433420 | 1082.8992 | 0.1 | 0.01 | 1082.7962 | 1083.9425 | 1082.7962 | 0 |
| 1775347020 | 1082.7962 | -0.54 | -0.05 | 1083.3411 | 1083.3411 | 1082.7962 | 0 |
| 1775260620 | 1083.3411 | -1.74 | -0.16 | 1084.3744 | 1085.2249 | 1080.8966 | 0 |
| 1775174220 | 1085.0762 | -5.24 | -0.48 | 1090.0864 | 1095.4405 | 1083.5266 | 0 |
| 1775087820 | 1090.3188 | 8.39 | 0.78 | 1085.9076 | 1092.7329 | 1077.7203 | 0 |
| 1775001420 | 1081.9326 | -7.18 | -0.66 | 1090.7191 | 1103.2964 | 1080.5345 | 0 |
| 1774915020 | 1089.1098 | 4.15 | 0.38 | 1086.3843 | 1094.1429 | 1088.512 | 0 |
| 1774828620 | 1084.9609 | 0 | 0.00 | 1084.9609 | 1084.9609 | 1084.9609 | 0 |
| 1774742220 | 1084.9609 | 0 | 0.00 | 1084.9609 | 1084.9609 | 1084.9609 | 0 |
| 1774655820 | 1084.9609 | -4.48 | -0.41 | 1089.1326 | 1091.0637 | 1084.2487 | 0 |
| 1774569420 | 1089.4366 | 2.13 | 0.20 | 1088.1018 | 1096.6661 | 1085.7311 | 0 |
| 1774483020 | 1087.3101 | -1.77 | -0.16 | 1089.0359 | 1092.2874 | 1084.9864 | 0 |
| 1774396620 | 1089.0794 | 6.46 | 0.60 | 1083.6586 | 1092.3607 | 1083.048 | 0 |
| 1774310220 | 1082.6168 | -15.32 | -1.40 | 1098.0927 | 1105.2558 | 1080.358 | 0 |
| 1774223820 | 1097.9366 | 1.65 | 0.15 | 1096.2895 | 1098.9143 | 1096.1777 | 0 |
| 1774137420 | 1096.2895 | 0 | 0.00 | 1096.2895 | 1096.4206 | 1096.2895 | 0 |
| 1774051020 | 1096.2895 | 10.96 | 1.01 | 1088.6062 | 1098.5517 | 1088.6339 | 0 |
| 1773964620 | 1085.3332 | -12.01 | -1.09 | 1094.257 | 1095.1583 | 1081.1217 | 0 |
| 1773878220 | 1097.3384 | 11.98 | 1.10 | 1085.7947 | 1104.671 | 1081.9654 | 0 |
| 1773791820 | 1085.3586 | -3.61 | -0.33 | 1089.8112 | 1091.5485 | 1083.6271 | 0 |
| 1773705420 | 1088.9715 | -7.26 | -0.66 | 1096.3116 | 1093.7908 | 1081.8082 | 0 |
| 1773619020 | 1096.2316 | 7.84 | 0.72 | 1088.3892 | 1096.4115 | 1088.3892 | 0 |
| 1773532620 | 1088.3892 | 0 | 0.00 | 1088.3892 | 1088.3892 | 1088.3892 | 0 |
| 1773446220 | 1088.3892 | -3.63 | -0.33 | 1092.84 | 1099.0148 | 1087.2856 | 0 |
| 1773359820 | 1092.0147 | 6.3 | 0.58 | 1087.8362 | 1099.0818 | 1081.5279 | 0 |
| 1773273420 | 1085.7121 | 0.68 | 0.06 | 1084.1708 | 1089.0627 | 1079.5601 | 0 |
| 1773187020 | 1085.0356 | 6.15 | 0.57 | 1079.7149 | 1086.9015 | 1075.7922 | 0 |
| 1773100620 | 1078.8829 | -11.83 | -1.08 | 1090.4661 | 1103.4211 | 1075.5802 | 0 |
| 1773014220 | 1090.7106 | -2.06 | -0.19 | 1092.7711 | 1094.1693 | 1090.4981 | 0 |
| 1772927760 | 1092.7711 | 0 | 0.00 | 1092.7711 | 1092.7711 | 1091.5337 | 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。
