Hot Features
プレミアム
Canadian Dollar vs Mexican Nuevo Peso (CADMXN)
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 | 0.056328 | 0.458868957427 | 12.2754 | 12.416005 | 12.141559 | 0 | 0 | FX |
| 4 | -0.227483 | -1.81128416427 | 12.559211 | 12.677552 | 12.141559 | 0 | 0 | FX |
| 12 | -0.495755 | -3.86478781535 | 12.827483 | 12.914427 | 12.141559 | 0 | 0 | FX |
| 26 | -0.787386 | -6.00182298896 | 13.119114 | 13.289421 | 12.141559 | 0 | 0 | FX |
| 52 | -1.460032 | -10.586263102 | 13.79176 | 257.191 | 12.141559 | 0 | 0 | FX |
| 156 | -0.702022 | -5.38618586362 | 13.03375 | 257.191 | 0.036705 | 0 | 0 | FX |
| 260 | -3.789679 | -23.5071231686 | 16.121407 | 257.191 | 0.036705 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782431820 | 12.33358 | -0.05 | -0.38 | 12.3803 | 12.396615 | 12.311109 | 0 |
| 1782345420 | 12.380898 | 0.03 | 0.22 | 12.355431 | 12.416005 | 12.336151 | 0 |
| 1782259020 | 12.354098 | 0.09 | 0.72 | 12.267782 | 12.388394 | 12.264123 | 0 |
| 1782172620 | 12.265828 | 0.02 | 0.20 | 12.240552 | 12.27785 | 12.218809 | 0 |
| 1782086220 | 12.241911 | 0.02 | 0.15 | 12.178244 | 12.270501 | 12.172723 | 0 |
| 1781999820 | 12.223869 | 0 | 0.00 | 12.223869 | 12.223869 | 12.223869 | 0 |
| 1781913420 | 12.223869 | -0.05 | -0.42 | 12.2754 | 12.296385 | 12.141559 | 0 |
| 1781827020 | 12.274892 | 0.01 | 0.05 | 12.267969 | 12.31416 | 12.229733 | 0 |
| 1781740620 | 12.269226 | -0.03 | -0.23 | 12.298232 | 12.363086 | 12.242673 | 0 |
| 1781654220 | 12.2971 | -0.01 | -0.05 | 12.303335 | 12.306454 | 12.267387 | 0 |
| 1781567820 | 12.3031 | 0.01 | 0.06 | 12.294876 | 12.317258 | 12.287033 | 0 |
| 1781481420 | 12.295242 | -0.06 | -0.49 | 12.356114 | 12.356114 | 12.269695 | 0 |
| 1781395020 | 12.356114 | 0 | 0.00 | 12.356114 | 12.356114 | 12.356114 | 0 |
| 1781308620 | 12.356114 | 0.01 | 0.10 | 12.344631 | 12.362916 | 12.284924 | 0 |
| 1781222220 | 12.343528 | -0.15 | -1.18 | 12.49205 | 12.4806 | 12.338998 | 0 |
| 1781135820 | 12.491405 | -0.02 | -0.15 | 12.509719 | 12.5554 | 12.469984 | 0 |
| 1781049420 | 12.51 | -0.01 | -0.05 | 12.51697 | 12.520878 | 12.459666 | 0 |
| 1780963020 | 12.5165 | -0.01 | -0.08 | 12.527797 | 12.547897 | 12.486937 | 0 |
| 1780876620 | 12.5263 | -0.02 | -0.14 | 12.677552 | 12.677552 | 12.523727 | 0 |
| 1780790220 | 12.544384 | 0 | 0.00 | 12.544384 | 12.544384 | 12.544384 | 0 |
| 1780703820 | 12.544384 | 0.12 | 0.96 | 12.426889 | 12.580589 | 12.420948 | 0 |
| 1780617420 | 12.425088 | -0.05 | -0.37 | 12.473865 | 12.46558 | 12.413198 | 0 |
| 1780531020 | 12.471804 | -0.02 | -0.20 | 12.495522 | 12.498339 | 12.463459 | 0 |
| 1780444620 | 12.496253 | -0.04 | -0.34 | 12.538209 | 12.545904 | 12.476752 | 0 |
| 1780358220 | 12.538977 | -0.04 | -0.31 | 12.579788 | 12.5693 | 12.515455 | 0 |
| 1780271820 | 12.577786 | 0.05 | 0.40 | 12.574575 | 12.584611 | 12.527982 | 0 |
| 1780185420 | 12.527982 | -0.05 | -0.37 | 12.527982 | 12.574575 | 12.527982 | 0 |
| 1780099020 | 12.574575 | 0.01 | 0.11 | 12.559211 | 12.610491 | 12.531613 | 0 |
| 1780012620 | 12.561 | 0 | 0.02 | 12.559118 | 12.57923 | 12.52922 | 0 |
| 1779926220 | 12.55845 | 0.03 | 0.24 | 12.5274 | 12.570996 | 12.502489 | 0 |
| 1779839820 | 12.527811 | 0 | 0.02 | 12.525703 | 12.563553 | 12.502 | 0 |
| 1779753420 | 12.5254 | 0.02 | 0.17 | 12.506384 | 12.533833 | 12.488852 | 0 |
| 1779667020 | 12.504319 | -0.23 | -1.83 | 12.513428 | 12.737264 | 12.498786 | 0 |
| 1779580620 | 12.737264 | 0.2 | 1.58 | 12.737264 | 12.737264 | 12.53902 | 0 |
| 1779494220 | 12.53902 | -0.02 | -0.14 | 12.557925 | 12.578858 | 12.522637 | 0 |
| 1779407820 | 12.5565 | -0.04 | -0.33 | 12.597217 | 12.613685 | 12.531409 | 0 |
| 1779321420 | 12.59775 | -0.06 | -0.47 | 12.660035 | 12.660852 | 12.564118 | 0 |
| 1779235020 | 12.657708 | 0.08 | 0.67 | 12.574061 | 12.674693 | 12.573182 | 0 |
| 1779148620 | 12.573805 | -0.04 | -0.31 | 12.612256 | 12.62235 | 12.56042 | 0 |
| 1779062220 | 12.612933 | 0 | 0.04 | 12.548078 | 12.618617 | 12.54443 | 0 |
| 1778975820 | 12.607977 | 0 | 0.00 | 12.607977 | 12.607977 | 12.607977 | 0 |
| 1778889420 | 12.607977 | 0.05 | 0.41 | 12.5565 | 12.650725 | 12.551729 | 0 |
| 1778803020 | 12.556751 | 0.03 | 0.23 | 12.527955 | 12.56339 | 12.522954 | 0 |
| 1778716620 | 12.527881 | -0.05 | -0.41 | 12.579344 | 12.593944 | 12.51895 | 0 |
| 1778630220 | 12.57985 | 0.01 | 0.08 | 12.569246 | 12.602161 | 12.556957 | 0 |
| 1778543820 | 12.569987 | -0.01 | -0.10 | 12.582863 | 12.604902 | 12.562077 | 0 |
| 1778457420 | 12.582318 | -0.11 | -0.89 | 12.695556 | 12.695556 | 12.56795 | 0 |
| 1778370960 | 12.695556 | 0.14 | 1.13 | 12.695556 | 12.695556 | 12.553483 | 0 |
| 1778284620 | 12.553483 | -0.1 | -0.83 | 12.657762 | 12.656795 | 12.54137 | 0 |
| 1778198220 | 12.658065 | 0 | 0.03 | 12.65368 | 12.686011 | 12.609222 | 0 |
| 1778111820 | 12.653831 | -0.09 | -0.72 | 12.744937 | 12.744342 | 12.636586 | 0 |
| 1778025420 | 12.74525 | -0.12 | -0.91 | 12.864946 | 12.864785 | 12.739555 | 0 |
| 1777939020 | 12.862396 | 0.02 | 0.17 | 12.842808 | 12.890524 | 12.794066 | 0 |
| 1777852620 | 12.841173 | -0 | -0.01 | 12.839124 | 12.860417 | 12.80425 | 0 |
| 1777766220 | 12.842167 | 0 | 0.00 | 12.842167 | 12.842167 | 12.842167 | 0 |
| 1777679820 | 12.842167 | -0.02 | -0.12 | 12.858599 | 12.875152 | 12.809562 | 0 |
| 1777593420 | 12.857937 | 0.04 | 0.29 | 12.818704 | 12.888234 | 12.796947 | 0 |
| 1777507020 | 12.820675 | 0.11 | 0.88 | 12.708762 | 12.838286 | 12.696802 | 0 |
| 1777420620 | 12.708637 | -0.05 | -0.38 | 12.758278 | 12.782245 | 12.693249 | 0 |
| 1777334220 | 12.757601 | 0.02 | 0.19 | 12.733035 | 12.77452 | 12.708703 | 0 |
| 1777247820 | 12.7332 | 0.03 | 0.20 | 12.914427 | 12.914427 | 12.661912 | 0 |
| 1777161420 | 12.707344 | 0 | 0.00 | 12.707344 | 12.707344 | 12.707344 | 0 |
| 1777075020 | 12.707344 | -0.01 | -0.05 | 12.714288 | 12.745998 | 12.694045 | 0 |
| 1776988620 | 12.714229 | 0.03 | 0.21 | 12.686924 | 12.736497 | 12.66971 | 0 |
| 1776902220 | 12.68795 | 0 | 0.04 | 12.682154 | 12.701653 | 12.657779 | 0 |
| 1776815820 | 12.683003 | -0 | -0.03 | 12.687026 | 12.738369 | 12.666934 | 0 |
| 1776729420 | 12.68673 | 0.12 | 0.98 | 12.676015 | 12.702759 | 12.650326 | 0 |
| 1776642960 | 12.563849 | 0 | 0.00 | 12.563849 | 12.563849 | 12.563849 | 0 |
| 1776556560 | 12.563849 | 0 | 0.00 | 12.563849 | 12.766266 | 12.563849 | 0 |
| 1776470220 | 12.563849 | -0.03 | -0.23 | 12.5595 | 12.669276 | 12.54317 | 0 |
| 1776383820 | 12.59235 | 0.03 | 0.26 | 12.5595 | 12.612032 | 12.555207 | 0 |
| 1776297420 | 12.5593 | 0.03 | 0.20 | 12.536237 | 12.580498 | 12.523164 | 0 |
| 1776211020 | 12.534 | -0.01 | -0.07 | 12.543775 | 12.556386 | 12.511465 | 0 |
| 1776124620 | 12.543311 | -0.03 | -0.22 | 12.5653 | 12.578707 | 12.529599 | 0 |
| 1776038220 | 12.570377 | 0.06 | 0.51 | 12.729439 | 12.729439 | 12.50294 | 0 |
| 1775951820 | 12.506342 | 0 | 0.00 | 12.506342 | 12.506342 | 12.506342 | 0 |
| 1775865420 | 12.506342 | -0.06 | -0.50 | 12.568876 | 12.578146 | 12.487081 | 0 |
| 1775779020 | 12.568628 | -0.03 | -0.23 | 12.600298 | 12.620885 | 12.539652 | 0 |
| 1775692620 | 12.598098 | -0.06 | -0.45 | 12.65527 | 12.663672 | 12.540748 | 0 |
| 1775606220 | 12.655532 | -0.12 | -0.93 | 12.773892 | 12.7942 | 12.65365 | 0 |
| 1775519820 | 12.7737 | -0.05 | -0.38 | 12.824313 | 12.828368 | 12.760739 | 0 |
| 1775433420 | 12.82265 | 0.02 | 0.12 | 12.807313 | 12.861325 | 12.796999 | 0 |
| 1775347020 | 12.807313 | -0.02 | -0.16 | 12.807313 | 12.807313 | 12.807313 | 0 |
| 1775260620 | 12.82789 | 0 | 0.00 | 12.827483 | 12.848947 | 12.791122 | 0 |
| 1775174220 | 12.8275 | -0.02 | -0.15 | 12.847558 | 12.90453 | 12.805406 | 0 |
| 1775087820 | 12.846333 | -0.02 | -0.17 | 12.867529 | 12.881003 | 12.822347 | 0 |
| 1775001420 | 12.867578 | -0.16 | -1.21 | 13.02475 | 13.003312 | 12.863577 | 0 |
| 1774915020 | 13.025445 | -0.01 | -0.08 | 13.05451 | 13.03157 | 12.9627 | 0 |
| 1774828620 | 13.036509 | 0 | 0.00 | 13.036509 | 13.036509 | 13.036509 | 0 |
| 1774742220 | 13.036509 | 0 | 0.00 | 13.036509 | 13.036509 | 13.036509 | 0 |
| 1774655820 | 13.036509 | 0.1 | 0.79 | 12.932955 | 13.070361 | 12.910311 | 0 |
| 1774569420 | 12.93455 | 0.06 | 0.49 | 12.868512 | 12.962862 | 12.819988 | 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。
