Hot Features
プレミアム
Canadian Dollar vs Norwegian Krone (CADNOK)
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 | 0.1333623 | 1.94559812806 | 6.8545656 | 7.0110255 | 6.807 | 0 | 0 | FX |
| 4 | 0.2842279 | 4.23986604412 | 6.7037 | 7.0110255 | 6.6658601 | 0 | 0 | FX |
| 12 | 0.0071659 | 0.102652117348 | 6.980762 | 7.0202475 | 6.6199066 | 0 | 0 | FX |
| 26 | -0.3332345 | -4.55166108595 | 7.3211624 | 7.372772 | 6.6199066 | 0 | 0 | FX |
| 52 | -0.3653983 | -4.96915667905 | 7.3533262 | 20.529 | 6.6199066 | 0 | 0 | FX |
| 156 | -1.1928221 | -14.5808403875 | 8.18075 | 20.529 | 0.232505 | 0 | 0 | FX |
| 260 | 0.0795428 | 1.15139499099 | 6.9083851 | 20.529 | 0.232505 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782604620 | 6.9879279 | -0.01 | -0.10 | 6.9879279 | 7.0070575 | 6.9879279 | 0 |
| 1782518220 | 6.9951 | 0.04 | 0.62 | 6.9512446 | 7.0110255 | 6.9562 | 0 |
| 1782431820 | 6.9520046 | 0.03 | 0.45 | 6.9218001 | 6.9778 | 6.9117 | 0 |
| 1782345420 | 6.9210721 | 0.03 | 0.41 | 6.8930928 | 6.9353505 | 6.8934 | 0 |
| 1782259020 | 6.893 | 0.04 | 0.65 | 6.8483957 | 6.9091 | 6.8511201 | 0 |
| 1782172620 | 6.8485187 | 0 | 0.02 | 6.8422251 | 6.8686129 | 6.807 | 0 |
| 1782086220 | 6.846864 | -0 | -0.02 | 6.8545656 | 6.8619506 | 6.8318251 | 0 |
| 1781999820 | 6.848 | 0 | 0.00 | 6.848 | 6.848 | 6.848 | 0 |
| 1781913420 | 6.848 | -0.04 | -0.62 | 6.8905071 | 6.9050955 | 6.8241 | 0 |
| 1781827020 | 6.8910062 | 0.07 | 1.07 | 6.8173442 | 6.9106 | 6.7959939 | 0 |
| 1781740620 | 6.8179 | 0.05 | 0.73 | 6.7693562 | 6.8354057 | 6.7599 | 0 |
| 1781654220 | 6.7682007 | -0.05 | -0.68 | 6.813919 | 6.8295809 | 6.7667 | 0 |
| 1781567820 | 6.8146864 | 0.01 | 0.19 | 6.8024614 | 6.8226508 | 6.7884007 | 0 |
| 1781481420 | 6.80205 | -0.02 | -0.26 | 6.8580788 | 6.8580788 | 6.7865864 | 0 |
| 1781395020 | 6.8200642 | 0.02 | 0.33 | 6.8200642 | 6.8200642 | 6.7974 | 0 |
| 1781308620 | 6.7974 | 0 | 0.05 | 6.7931922 | 6.8352358 | 6.7923011 | 0 |
| 1781222220 | 6.7941012 | 0 | 0.07 | 6.7896588 | 6.8208164 | 6.7485 | 0 |
| 1781135820 | 6.7896 | -0.03 | -0.42 | 6.8187847 | 6.8340137 | 6.7566987 | 0 |
| 1781049420 | 6.8180942 | 0.03 | 0.45 | 6.7880748 | 6.8271059 | 6.756 | 0 |
| 1780963020 | 6.7878639 | 0 | 0.06 | 6.7845798 | 6.7981619 | 6.7579 | 0 |
| 1780876620 | 6.7836178 | -0.03 | -0.42 | 6.7679472 | 6.788554 | 6.7458013 | 0 |
| 1780790220 | 6.8124 | 0 | 0.00 | 6.8124 | 6.8124 | 6.8124 | 0 |
| 1780703820 | 6.8124 | 0.1 | 1.45 | 6.7154927 | 6.8158 | 6.704 | 0 |
| 1780617420 | 6.7147567 | 0.01 | 0.11 | 6.7076482 | 6.7289 | 6.6810294 | 0 |
| 1780531020 | 6.7075858 | -0 | -0.02 | 6.7108959 | 6.7245612 | 6.6658601 | 0 |
| 1780444620 | 6.7090413 | 0.01 | 0.13 | 6.7004666 | 6.7183632 | 6.6841289 | 0 |
| 1780358220 | 6.7002 | -0 | -0.02 | 6.7028495 | 6.7190764 | 6.68 | 0 |
| 1780271820 | 6.7017808 | -0.03 | -0.41 | 6.7037 | 6.7294541 | 6.69895 | 0 |
| 1780185420 | 6.7294541 | 0.03 | 0.38 | 6.7294541 | 6.7294541 | 6.7037 | 0 |
| 1780099020 | 6.7037 | -0.01 | -0.09 | 6.7105205 | 6.7203952 | 6.6859 | 0 |
| 1780012620 | 6.7100134 | 0.01 | 0.09 | 6.7038255 | 6.722209 | 6.6910999 | 0 |
| 1779926220 | 6.7043 | -0 | -0.07 | 6.7099231 | 6.7297418 | 6.6928 | 0 |
| 1779839820 | 6.70885 | 0.01 | 0.14 | 6.6998974 | 6.7265614 | 6.6947 | 0 |
| 1779753420 | 6.6995007 | -0.01 | -0.18 | 6.7126582 | 6.7074884 | 6.6580804 | 0 |
| 1779667020 | 6.7114605 | 0.03 | 0.39 | 6.6904271 | 6.7240709 | 6.6199066 | 0 |
| 1779580620 | 6.6856875 | -0.02 | -0.29 | 6.6904271 | 6.7051 | 6.6856875 | 0 |
| 1779494220 | 6.7051 | 0 | 0.03 | 6.7030082 | 6.7238061 | 6.6952999 | 0 |
| 1779407820 | 6.70301 | -0.03 | -0.46 | 6.7349042 | 6.7576264 | 6.6914999 | 0 |
| 1779321420 | 6.73365 | -0.01 | -0.13 | 6.7423141 | 6.7625705 | 6.7067 | 0 |
| 1779235020 | 6.7427382 | 0 | 0.04 | 6.7405978 | 6.8038 | 6.7179 | 0 |
| 1779148620 | 6.7400264 | -0.03 | -0.49 | 6.7721755 | 6.7826674 | 6.7294961 | 0 |
| 1779062220 | 6.7730874 | 0.01 | 0.12 | 6.7733358 | 6.82415 | 6.768813 | 0 |
| 1778975820 | 6.7648 | 0 | 0.00 | 6.7648 | 6.7648 | 6.7648 | 0 |
| 1778889420 | 6.7648 | 0 | 0.06 | 6.7603222 | 6.8067773 | 6.7505375 | 0 |
| 1778803020 | 6.760969 | 0.07 | 1.08 | 6.6892096 | 6.7724 | 6.6529999 | 0 |
| 1778716620 | 6.6889442 | -0.02 | -0.27 | 6.7079243 | 6.7343 | 6.6814 | 0 |
| 1778630220 | 6.7073534 | -0.01 | -0.08 | 6.7136508 | 6.7262163 | 6.6711 | 0 |
| 1778543820 | 6.71305 | -0.02 | -0.29 | 6.7325464 | 6.7450763 | 6.7103 | 0 |
| 1778457420 | 6.7324543 | -0.01 | -0.10 | 6.7391439 | 6.7481014 | 6.71135 | 0 |
| 1778370960 | 6.7391439 | 0 | 0.06 | 6.7165632 | 6.7391439 | 6.7165632 | 0 |
| 1778284620 | 6.7353 | -0.07 | -1.05 | 6.8074401 | 6.8194643 | 6.7098408 | 0 |
| 1778198220 | 6.8067 | -0.01 | -0.15 | 6.8162 | 6.8271931 | 6.75935 | 0 |
| 1778111820 | 6.8172073 | 0.02 | 0.27 | 6.79835 | 6.8344368 | 6.7712 | 0 |
| 1778025420 | 6.7991115 | -0.01 | -0.15 | 6.8095807 | 6.8291 | 6.7804 | 0 |
| 1777939020 | 6.809006 | -0.03 | -0.38 | 6.8366578 | 6.8332841 | 6.7922171 | 0 |
| 1777852620 | 6.8353 | -0 | -0.02 | 6.8243709 | 6.8407047 | 6.814704 | 0 |
| 1777766220 | 6.8364 | 0 | 0.00 | 6.8364 | 6.8364 | 6.8364 | 0 |
| 1777679820 | 6.8364 | 0.01 | 0.19 | 6.8236811 | 6.8464157 | 6.8075 | 0 |
| 1777593420 | 6.823454 | 0 | 0.01 | 6.8205863 | 6.8701085 | 6.8067 | 0 |
| 1777507020 | 6.8229 | 0.01 | 0.14 | 6.81225 | 6.8297081 | 6.781 | 0 |
| 1777420620 | 6.8136893 | -0 | -0.05 | 6.81765 | 6.8616952 | 6.8045 | 0 |
| 1777334220 | 6.8170859 | 0.01 | 0.18 | 6.8047141 | 6.8335 | 6.7897 | 0 |
| 1777247820 | 6.8047379 | -0.01 | -0.10 | 6.829422 | 6.8462777 | 6.7831731 | 0 |
| 1777161420 | 6.8114 | 0 | 0.00 | 6.8114 | 6.8114 | 6.8114 | 0 |
| 1777075020 | 6.8114 | -0 | -0.04 | 6.8122 | 6.8420641 | 6.7965 | 0 |
| 1776988620 | 6.8140749 | 0.01 | 0.12 | 6.806726 | 6.8426871 | 6.7868 | 0 |
| 1776902220 | 6.8055885 | -0.03 | -0.45 | 6.8367828 | 6.8381419 | 6.7836856 | 0 |
| 1776815820 | 6.8364714 | 0.01 | 0.15 | 6.8256307 | 6.9114989 | 6.8185 | 0 |
| 1776729420 | 6.8259545 | -0.02 | -0.33 | 6.8480544 | 6.8648391 | 6.8084397 | 0 |
| 1776642960 | 6.8483362 | 0 | 0.00 | 6.8483362 | 6.8483362 | 6.8483362 | 0 |
| 1776556560 | 6.8483362 | 0.05 | 0.72 | 6.7995 | 6.855848 | 6.8483362 | 0 |
| 1776470220 | 6.7995 | -0.03 | -0.49 | 6.8375696 | 6.8645 | 6.7987 | 0 |
| 1776383820 | 6.832675 | -0.01 | -0.07 | 6.8375696 | 6.8894 | 6.8192 | 0 |
| 1776297420 | 6.8377953 | -0.02 | -0.31 | 6.8591171 | 6.8807466 | 6.8291 | 0 |
| 1776211020 | 6.8592413 | 0.01 | 0.10 | 6.8519523 | 6.8850939 | 6.83485 | 0 |
| 1776124620 | 6.85225 | -0.03 | -0.37 | 6.8769756 | 6.8795455 | 6.8391 | 0 |
| 1776038220 | 6.8776165 | -0 | -0.04 | 6.8605855 | 6.905468 | 6.8605855 | 0 |
| 1775951820 | 6.8804 | 0 | 0.00 | 6.8804 | 6.8804 | 6.8804 | 0 |
| 1775865420 | 6.8804 | 0.01 | 0.08 | 6.8748278 | 6.8940584 | 6.8565 | 0 |
| 1775779020 | 6.8748085 | -0.04 | -0.56 | 6.9135408 | 6.9260633 | 6.8594 | 0 |
| 1775692620 | 6.9136613 | -0.02 | -0.23 | 6.9268603 | 6.9424953 | 6.8648896 | 0 |
| 1775606220 | 6.9296 | -0.05 | -0.71 | 6.97865 | 6.9820698 | 6.9188395 | 0 |
| 1775519820 | 6.9788788 | -0.03 | -0.42 | 7.0132321 | 7.0153161 | 6.9669884 | 0 |
| 1775433420 | 7.0082413 | 0.03 | 0.40 | 6.980762 | 7.0202475 | 6.9803274 | 0 |
| 1775347020 | 6.9803274 | -0.03 | -0.40 | 6.9803274 | 6.9803274 | 6.9803274 | 0 |
| 1775260620 | 7.0085289 | 0.01 | 0.21 | 6.9968218 | 7.0320366 | 6.9852668 | 0 |
| 1775174220 | 6.9940922 | -0.01 | -0.12 | 7.00335 | 7.0317875 | 6.9392392 | 0 |
| 1775087820 | 7.0026891 | 0.04 | 0.55 | 6.9672 | 7.0153654 | 6.94425 | 0 |
| 1775001420 | 6.964612 | -0.03 | -0.45 | 6.9930786 | 7.045466 | 6.9453 | 0 |
| 1774915020 | 6.9962867 | -0.01 | -0.12 | 7.0136882 | 7.0492439 | 6.9848427 | 0 |
| 1774828620 | 7.0045653 | 0 | 0.00 | 7.0045653 | 7.0045653 | 7.0045653 | 0 |
| 1774742220 | 7.0045653 | 0 | 0.00 | 7.0045653 | 7.0045653 | 7.0045653 | 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。
