Hot Features
プレミアム
Canadian Dollar vs Cayman Islands Dollar (CADKYD)
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 | 0.0020126 | 0.343312000431 | 0.5862306 | 0.5900365 | 0.5849373 | 0 | 0 | FX |
| 4 | -0.0095253 | -1.59347640433 | 0.5977685 | 0.5982576 | 0.5838064 | 0 | 0 | FX |
| 12 | -0.0186159 | -3.06758191481 | 0.6068591 | 0.6151383 | 0.5838064 | 0 | 0 | FX |
| 26 | -0.0130646 | -2.17269757685 | 0.6013078 | 0.6194532 | 0.16 | 0 | 0 | FX |
| 52 | -0.0210788 | -3.45938600609 | 0.609322 | 32.870625 | 0.16 | 0 | 0 | FX |
| 156 | -0.0347071 | -5.57140754246 | 0.6229503 | 32.870625 | 7.0E-6 | 0 | 0 | FX |
| 260 | -0.0766181 | -11.5239223579 | 0.6648613 | 171.27069 | 7.0E-6 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783555020 | 0.5881252 | 0.001594 | 0.27 | 0.5865663 | 0.5900365 | 0.5869115 | 0 |
| 1783468620 | 0.5865312 | 0.0012318 | 0.21 | 0.5853138 | 0.5874886 | 0.5849373 | 0 |
| 1783382220 | 0.5852994 | -0.001612 | -0.27 | 0.5868806 | 0.587154 | 0.5851882 | 0 |
| 1783295820 | 0.5869116 | -0.000522 | -0.09 | 0.5873544 | 0.5874954 | 0.586734 | 0 |
| 1783209360 | 0.5874341 | -4.1E-5 | -0.01 | 0.5874341 | 0.5874755 | 0.5874341 | 0 |
| 1783123020 | 0.5874755 | 0.0003127 | 0.05 | 0.5871442 | 0.5877238 | 0.5851956 | 0 |
| 1783036620 | 0.5871628 | 0.0008848 | 0.15 | 0.5862265 | 0.5888413 | 0.5859365 | 0 |
| 1782950220 | 0.586278 | 0.0006518 | 0.11 | 0.5856036 | 0.5877123 | 0.5854096 | 0 |
| 1782863820 | 0.5856262 | 0.0002245 | 0.04 | 0.5854264 | 0.5879356 | 0.5844857 | 0 |
| 1782777420 | 0.5854017 | -0.002025 | -0.34 | 0.5873982 | 0.5887225 | 0.5852782 | 0 |
| 1782691020 | 0.5874271 | -0.000931 | -0.16 | 0.5878234 | 0.5883586 | 0.5866603 | 0 |
| 1782604620 | 0.5883586 | 0.0011197 | 0.19 | 0.5879845 | 0.5883586 | 0.5879845 | 0 |
| 1782518220 | 0.5872389 | 0.001907 | 0.33 | 0.5853381 | 0.5882874 | 0.5847526 | 0 |
| 1782431820 | 0.5853319 | 4.0E-6 | 0.00 | 0.5853343 | 0.588075 | 0.5838063 | 0 |
| 1782345420 | 0.5853281 | -0.002287 | -0.39 | 0.5876031 | 0.5875494 | 0.5848475 | 0 |
| 1782259020 | 0.5876155 | -0.001109 | -0.19 | 0.5887538 | 0.5898157 | 0.5867819 | 0 |
| 1782172620 | 0.5887247 | 0.0008987 | 0.15 | 0.5878674 | 0.5893615 | 0.5870535 | 0 |
| 1782086220 | 0.587826 | -0.000289 | -0.05 | 0.5878906 | 0.5882437 | 0.5872497 | 0 |
| 1781999820 | 0.5881149 | 0 | 0.00 | 0.5881149 | 0.5881149 | 0.5881149 | 0 |
| 1781913420 | 0.5881149 | -0.001404 | -0.24 | 0.5895254 | 0.5898007 | 0.5872856 | 0 |
| 1781827020 | 0.5895192 | -0.001618 | -0.27 | 0.5911329 | 0.5913384 | 0.5890215 | 0 |
| 1781740620 | 0.5911372 | -0.004564 | -0.77 | 0.5957161 | 0.5957629 | 0.5902351 | 0 |
| 1781654220 | 0.5957012 | 4.4E-5 | 0.01 | 0.5956465 | 0.5966442 | 0.5948279 | 0 |
| 1781567820 | 0.5956571 | -0.001142 | -0.19 | 0.5967666 | 0.597357 | 0.5953168 | 0 |
| 1781481420 | 0.5967987 | 0.0005999 | 0.10 | 0.5961988 | 0.5971322 | 0.5955385 | 0 |
| 1781395020 | 0.5961988 | 0.0007668 | 0.13 | 0.5961988 | 0.5961988 | 0.595432 | 0 |
| 1781308620 | 0.595432 | -0.000695 | -0.12 | 0.5961438 | 0.5969676 | 0.5934019 | 0 |
| 1781222220 | 0.5961267 | -0.001584 | -0.27 | 0.5977685 | 0.5982619 | 0.5938932 | 0 |
| 1781135820 | 0.5977107 | 0.0007314 | 0.12 | 0.5970242 | 0.5998093 | 0.5971033 | 0 |
| 1781049420 | 0.5969793 | 0.0004586 | 0.08 | 0.5965163 | 0.5985191 | 0.5962486 | 0 |
| 1780963020 | 0.5965207 | -0.001216 | -0.20 | 0.5977158 | 0.5981855 | 0.5963775 | 0 |
| 1780876620 | 0.5977372 | -0.000536 | -0.09 | 0.5996076 | 0.5996076 | 0.5974137 | 0 |
| 1780790220 | 0.5982735 | 0 | 0.00 | 0.5982735 | 0.5982735 | 0.5982735 | 0 |
| 1780703820 | 0.5982735 | -0.000455 | -0.08 | 0.5987311 | 0.6017993 | 0.5974159 | 0 |
| 1780617420 | 0.5987289 | -0.000926 | -0.15 | 0.5996394 | 0.5998762 | 0.59797 | 0 |
| 1780531020 | 0.5996545 | -0.002171 | -0.36 | 0.6017861 | 0.6017774 | 0.5993267 | 0 |
| 1780444620 | 0.6018253 | -0.000337 | -0.06 | 0.602149 | 0.6031278 | 0.6013735 | 0 |
| 1780358220 | 0.602162 | -0.001978 | -0.33 | 0.6040719 | 0.6038924 | 0.6017534 | 0 |
| 1780271820 | 0.6041396 | -0.000191 | -0.03 | 0.6038049 | 0.604407 | 0.6035971 | 0 |
| 1780185420 | 0.6043303 | 0.0005254 | 0.09 | 0.6043303 | 0.6043303 | 0.6038049 | 0 |
| 1780099020 | 0.6038049 | -0.00054 | -0.09 | 0.6043737 | 0.6052409 | 0.6008029 | 0 |
| 1780012620 | 0.6043452 | 0.002429 | 0.40 | 0.6019097 | 0.6047862 | 0.6009576 | 0 |
| 1779926220 | 0.6019162 | -0.001585 | -0.26 | 0.6034752 | 0.6037647 | 0.6016099 | 0 |
| 1779839820 | 0.6035015 | -0.000126 | -0.02 | 0.6036017 | 0.6039232 | 0.6028662 | 0 |
| 1779753420 | 0.6036279 | 0.0021056 | 0.35 | 0.6015681 | 0.6042911 | 0.6007498 | 0 |
| 1779667020 | 0.6015223 | -0.000849 | -0.14 | 0.6030231 | 0.603285 | 0.6009459 | 0 |
| 1779580620 | 0.6023717 | -0.000389 | -0.06 | 0.6031536 | 0.6031536 | 0.6023717 | 0 |
| 1779494220 | 0.6027611 | -0.001933 | -0.32 | 0.6047163 | 0.6044372 | 0.6027611 | 0 |
| 1779407820 | 0.6046943 | -0.001643 | -0.27 | 0.6063437 | 0.6058458 | 0.6035836 | 0 |
| 1779321420 | 0.6063371 | 2.9E-5 | 0.00 | 0.6062328 | 0.6085881 | 0.6048493 | 0 |
| 1779235020 | 0.6063077 | -0.000152 | -0.03 | 0.606467 | 0.6065659 | 0.6049742 | 0 |
| 1779148620 | 0.6064602 | 0.0006988 | 0.12 | 0.6058011 | 0.6070671 | 0.6057659 | 0 |
| 1779062220 | 0.6057614 | -0.000421 | -0.07 | 0.606182 | 0.6067062 | 0.6056537 | 0 |
| 1778975820 | 0.606182 | 0 | 0.00 | 0.606182 | 0.606182 | 0.606182 | 0 |
| 1778889420 | 0.606182 | -0.001169 | -0.19 | 0.6073463 | 0.6071798 | 0.6055657 | 0 |
| 1778803020 | 0.6073507 | -0.000705 | -0.12 | 0.6080735 | 0.6082267 | 0.6067207 | 0 |
| 1778716620 | 0.6080558 | -0.000395 | -0.06 | 0.6084175 | 0.6088101 | 0.6074287 | 0 |
| 1778630220 | 0.6084509 | -0.000837 | -0.14 | 0.6092816 | 0.6092116 | 0.607062 | 0 |
| 1778543820 | 0.6092883 | 0.0002666 | 0.04 | 0.6090151 | 0.61067 | 0.608446 | 0 |
| 1778457420 | 0.6090217 | -4.6E-5 | -0.01 | 0.6106753 | 0.6106753 | 0.6086593 | 0 |
| 1778370960 | 0.6090678 | -0.000446 | -0.07 | 0.6090678 | 0.609514 | 0.6090678 | 0 |
| 1778284620 | 0.609514 | -0.001528 | -0.25 | 0.6110706 | 0.6127885 | 0.6077804 | 0 |
| 1778198220 | 0.6110416 | -0.000187 | -0.03 | 0.611244 | 0.612375 | 0.6107175 | 0 |
| 1778111820 | 0.6112282 | -0.001167 | -0.19 | 0.6123773 | 0.6132 | 0.6110021 | 0 |
| 1778025420 | 0.6123954 | 0.0004716 | 0.08 | 0.6119979 | 0.6127467 | 0.6115197 | 0 |
| 1777939020 | 0.6119238 | -0.001487 | -0.24 | 0.6133864 | 0.6135987 | 0.6116544 | 0 |
| 1777852620 | 0.6134113 | 0.0003993 | 0.07 | 0.6135536 | 0.613836 | 0.6132827 | 0 |
| 1777766220 | 0.613012 | 0 | 0.00 | 0.613012 | 0.613012 | 0.613012 | 0 |
| 1777679820 | 0.613012 | -0.000747 | -0.12 | 0.6137907 | 0.6151451 | 0.612967 | 0 |
| 1777593420 | 0.6137591 | 0.0040308 | 0.66 | 0.6097572 | 0.6139603 | 0.6088555 | 0 |
| 1777507020 | 0.6097283 | 0.0007097 | 0.12 | 0.6090609 | 0.6099291 | 0.6079962 | 0 |
| 1777420620 | 0.6090186 | -0.003975 | -0.65 | 0.6130542 | 0.6130738 | 0.6085094 | 0 |
| 1777334220 | 0.6129935 | 0.0047472 | 0.78 | 0.6082596 | 0.6132352 | 0.6086468 | 0 |
| 1777247820 | 0.6082463 | -0.000862 | -0.14 | 0.6075357 | 0.6086247 | 0.6075357 | 0 |
| 1777161420 | 0.6091088 | 0 | 0.00 | 0.6091088 | 0.6091088 | 0.6091088 | 0 |
| 1777075020 | 0.6091088 | 0.0007141 | 0.12 | 0.6084325 | 0.6098222 | 0.6076916 | 0 |
| 1776988620 | 0.6083947 | -0.001485 | -0.24 | 0.6098816 | 0.6121469 | 0.6077448 | 0 |
| 1776902220 | 0.6098794 | -0.000195 | -0.03 | 0.6100763 | 0.611475 | 0.6095739 | 0 |
| 1776815820 | 0.610074 | -1.236126 | -66.96 | 0.610627 | 0.6112779 | 0.6092109 | 0 |
| 1776729420 | 1.8462 | 1.24 | 204.73 | 0.6105493 | 1.8462 | 0.6080845 | 0 |
| 1776642960 | 0.6058497 | 0 | 0.00 | 0.6058497 | 0.6058497 | 0.6058497 | 0 |
| 1776556560 | 0.6058497 | 0.001053 | 0.17 | 0.6047967 | 0.6083221 | 0.6047967 | 0 |
| 1776470220 | 0.6047967 | -0.003493 | -0.57 | 0.6068546 | 0.6104013 | 0.6047528 | 0 |
| 1776383820 | 0.6082895 | 0.0014791 | 0.24 | 0.6068546 | 0.6083783 | 0.6049258 | 0 |
| 1776297420 | 0.6068104 | 0.0016627 | 0.27 | 0.6051674 | 0.6070647 | 0.6042912 | 0 |
| 1776211020 | 0.6051477 | 0.0012784 | 0.21 | 0.6038912 | 0.6067099 | 0.6037903 | 0 |
| 1776124620 | 0.6038693 | 0.0041545 | 0.69 | 0.5997903 | 0.603924 | 0.6001257 | 0 |
| 1776038220 | 0.5997148 | -0.00198 | -0.33 | 0.6024285 | 0.6024285 | 0.5995636 | 0 |
| 1775951820 | 0.6016949 | 0 | 0.00 | 0.6016949 | 0.6016949 | 0.6016949 | 0 |
| 1775865420 | 0.6016949 | -0.000346 | -0.06 | 0.6020413 | 0.6036309 | 0.6011282 | 0 |
| 1775779020 | 0.6020413 | 0.0007943 | 0.13 | 0.6012361 | 0.6029027 | 0.6007872 | 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。
