Hot Features
プレミアム
Canadian Dollar vs Romanian New Leu (CADRON)
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 | -0.0210183 | -0.64571995134 | 3.2550179 | 3.2690797 | 3.2310712 | 0 | 0 | FX |
| 4 | -0.0155887 | -0.479713076269 | 3.2495883 | 3.2855272 | 0.151055 | 0 | 0 | FX |
| 12 | 0.0311695 | 0.973186183057 | 3.2028301 | 3.2974398 | 0.151055 | 0 | 0 | FX |
| 26 | 0.086199 | 2.73838819397 | 3.1478006 | 3.2974398 | 0.151055 | 0 | 0 | FX |
| 52 | 0.0378414 | 1.18396517419 | 3.1961582 | 3.2974398 | 0.151055 | 0 | 0 | FX |
| 156 | -0.2177347 | -6.30797973065 | 3.4517343 | 3.5139324 | 0.151055 | 0 | 0 | FX |
| 260 | -0.107157 | -3.2071828061 | 3.3411566 | 3.805398 | 0.151055 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781222220 | 3.2369842 | -0.02 | -0.52 | 3.2542681 | 3.2539187 | 3.2366547 | 0 |
| 1781135820 | 3.2540649 | -0 | -0.00 | 3.2541107 | 3.2593751 | 3.2499641 | 0 |
| 1781049420 | 3.254204 | -0 | -0.11 | 3.2580132 | 3.2594097 | 3.2455031 | 0 |
| 1780963020 | 3.25789 | -0.01 | -0.23 | 3.2653661 | 3.2679199 | 3.2546238 | 0 |
| 1780876620 | 3.2653017 | 0.01 | 0.17 | 3.2657274 | 3.2664635 | 3.2598357 | 0 |
| 1780790220 | 3.2598357 | 0 | 0.00 | 3.2598357 | 3.2598357 | 3.2598357 | 0 |
| 1780703820 | 3.2598357 | 0.01 | 0.16 | 3.2550179 | 3.2690796 | 3.2433382 | 0 |
| 1780617420 | 3.2547822 | -0 | -0.12 | 3.2590507 | 3.2588755 | 3.2497508 | 0 |
| 1780531020 | 3.2587682 | -0.01 | -0.22 | 3.2656744 | 3.2699328 | 3.2541726 | 0 |
| 1780444620 | 3.2660166 | 0.01 | 0.27 | 3.2571009 | 3.2735353 | 3.2562255 | 0 |
| 1780358220 | 3.2573765 | -0.01 | -0.31 | 3.2673916 | 3.2719393 | 3.2561499 | 0 |
| 1780271820 | 3.2674422 | 0 | 0.11 | 3.2657395 | 3.2688055 | 3.2639588 | 0 |
| 1780185420 | 3.2639588 | 0 | 0.00 | 3.2639588 | 3.2639588 | 3.2639588 | 0 |
| 1780099020 | 3.2639588 | -0 | -0.07 | 3.2657384 | 3.2705729 | 3.2572864 | 0 |
| 1780012620 | 3.2662255 | 0.01 | 0.17 | 3.2607776 | 3.2692412 | 3.2521165 | 0 |
| 1779926220 | 3.2606834 | 0 | 0.02 | 3.2602484 | 3.2635293 | 3.2496826 | 0 |
| 1779839820 | 3.2600784 | 0 | 0.03 | 3.2596138 | 3.2672442 | 3.2544608 | 0 |
| 1779753420 | 3.2590263 | -0.01 | -0.16 | 3.2641942 | 3.2653755 | 3.2529077 | 0 |
| 1779667020 | 3.2643066 | -0.01 | -0.29 | 3.2667746 | 3.2739245 | 3.2631578 | 0 |
| 1779580620 | 3.2739245 | 0 | 0.00 | 3.2739245 | 3.2739245 | 3.2739245 | 0 |
| 1779494220 | 3.2739245 | -0 | -0.06 | 3.2758445 | 3.2822408 | 3.2703942 | 0 |
| 1779407820 | 3.2757375 | -0 | -0.06 | 3.2775485 | 3.2855272 | 3.2728262 | 0 |
| 1779321420 | 3.2776785 | 0 | 0.11 | 3.2735761 | 3.2827234 | 3.2717399 | 0 |
| 1779235020 | 3.2739651 | 0.02 | 0.64 | 3.2519425 | 3.2788185 | 3.2535655 | 0 |
| 1779148620 | 3.2530497 | -0 | -0.14 | 3.257666 | 3.2614243 | 3.2490011 | 0 |
| 1779062220 | 3.2577081 | 0.03 | 0.98 | 3.2518664 | 3.2582273 | 3.2261372 | 0 |
| 1778975820 | 3.2261372 | 0 | 0.00 | 3.2261372 | 3.2261372 | 3.2261372 | 0 |
| 1778889420 | 3.2261372 | -0.02 | -0.71 | 3.2495883 | 3.263959 | 3.2134259 | 0 |
| 1778803020 | 3.2491529 | 0.01 | 0.17 | 3.2431742 | 3.2506987 | 3.2371009 | 0 |
| 1778716620 | 3.2435883 | 0.01 | 0.21 | 3.2366296 | 3.251329 | 3.2349258 | 0 |
| 1778630220 | 3.2367359 | 0.01 | 0.16 | 3.2314586 | 3.247885 | 3.2293051 | 0 |
| 1778543820 | 3.2314423 | -0.01 | -0.37 | 3.243415 | 3.2552817 | 3.2282278 | 0 |
| 1778457420 | 3.2435079 | 0 | 0.01 | 3.2434506 | 3.2439859 | 3.2402908 | 0 |
| 1778370960 | 3.2433046 | 0 | 0.00 | 3.2433046 | 3.2433046 | 3.2433046 | 0 |
| 1778284620 | 3.2433046 | -0.04 | -1.24 | 3.2832007 | 3.2855709 | 3.2317079 | 0 |
| 1778198220 | 3.2840333 | -0 | -0.08 | 3.2864879 | 3.2880067 | 3.2771494 | 0 |
| 1778111820 | 3.2865391 | -0 | -0.01 | 3.2865968 | 3.2974397 | 3.2784736 | 0 |
| 1778025420 | 3.2867055 | 0.03 | 0.79 | 3.2611815 | 3.2925512 | 3.2479416 | 0 |
| 1777939020 | 3.2610858 | -0 | -0.01 | 3.2620141 | 3.2661319 | 3.2504359 | 0 |
| 1777852620 | 3.2613958 | -0.01 | -0.21 | 3.2639088 | 3.2639088 | 3.2613958 | 0 |
| 1777766220 | 3.2683181 | 0 | 0.00 | 3.2683181 | 3.2683181 | 3.2683181 | 0 |
| 1777679820 | 3.2683181 | 0 | 0.11 | 3.265267 | 3.269622 | 3.2555603 | 0 |
| 1777593420 | 3.2648793 | 0.07 | 2.22 | 3.1938673 | 3.2671073 | 3.1968285 | 0 |
| 1777507020 | 3.1938501 | 0.02 | 0.48 | 3.1789356 | 3.1958503 | 3.177291 | 0 |
| 1777420620 | 3.1785073 | -0.01 | -0.24 | 3.1861122 | 3.1955591 | 3.177949 | 0 |
| 1777334220 | 3.1861973 | 0.01 | 0.31 | 3.1761407 | 3.1898669 | 3.1625823 | 0 |
| 1777247820 | 3.1763531 | 0 | 0.10 | 3.1762104 | 3.1767419 | 3.173228 | 0 |
| 1777161420 | 3.173228 | 0 | 0.00 | 3.173228 | 3.173228 | 3.173228 | 0 |
| 1777075020 | 3.173228 | -0.01 | -0.24 | 3.1812889 | 3.1837891 | 3.173228 | 0 |
| 1776988620 | 3.1809787 | -0 | -0.02 | 3.1812678 | 3.1893851 | 3.1768228 | 0 |
| 1776902220 | 3.1814873 | 0 | 0.10 | 3.1780524 | 3.1841382 | 3.1739814 | 0 |
| 1776815820 | 3.1782488 | 0.01 | 0.23 | 3.1712724 | 3.1815751 | 3.1698132 | 0 |
| 1776729420 | 3.1709354 | 0.03 | 0.89 | 3.1672064 | 3.1732066 | 3.159318 | 0 |
| 1776642960 | 3.1428675 | 0 | 0.00 | 3.1428675 | 3.1428675 | 3.1428675 | 0 |
| 1776556560 | 3.1428675 | 0 | 0.00 | 3.1428675 | 3.1428675 | 3.1428675 | 0 |
| 1776470220 | 3.1428675 | -0.01 | -0.45 | 3.1397224 | 3.1660248 | 3.1428675 | 0 |
| 1776383820 | 3.1572301 | 0.02 | 0.57 | 3.1397224 | 3.1602563 | 3.141212 | 0 |
| 1776297420 | 3.1394709 | 0.01 | 0.16 | 3.1347381 | 3.1430974 | 3.1330743 | 0 |
| 1776211020 | 3.1343836 | -0 | -0.09 | 3.1373288 | 3.1411341 | 3.1323534 | 0 |
| 1776124620 | 3.1371425 | -0.01 | -0.18 | 3.1424164 | 3.1500807 | 3.136062 | 0 |
| 1776038220 | 3.1427675 | 0.01 | 0.17 | 3.1436179 | 3.1438381 | 3.1373866 | 0 |
| 1775951820 | 3.1373866 | 0 | 0.00 | 3.1373866 | 3.1373866 | 3.1373866 | 0 |
| 1775865420 | 3.1373866 | -0.01 | -0.41 | 3.1504971 | 3.1515049 | 3.13549 | 0 |
| 1775779020 | 3.1504475 | -0 | -0.13 | 3.1545395 | 3.1556166 | 3.1439221 | 0 |
| 1775692620 | 3.154585 | 0.01 | 0.17 | 3.1487668 | 3.1648153 | 3.1386553 | 0 |
| 1775606220 | 3.1493861 | -0.03 | -0.81 | 3.1749979 | 3.175538 | 3.1467529 | 0 |
| 1775519820 | 3.1750584 | 0 | 0.01 | 3.175228 | 3.1762125 | 3.1642237 | 0 |
| 1775433420 | 3.174858 | 0.01 | 0.26 | 3.1665889 | 3.1755172 | 3.1665889 | 0 |
| 1775347020 | 3.1665889 | -0.01 | -0.23 | 3.1665889 | 3.1665889 | 3.1665889 | 0 |
| 1775260620 | 3.1740455 | 0 | 0.04 | 3.1729415 | 3.1754039 | 3.1688151 | 0 |
| 1775174220 | 3.1726838 | 0 | 0.10 | 3.1693028 | 3.1815585 | 3.1609804 | 0 |
| 1775087820 | 3.1694469 | 0 | 0.03 | 3.1677543 | 3.1793448 | 3.1558676 | 0 |
| 1775001420 | 3.1684827 | -0.03 | -0.84 | 3.1951583 | 3.1935794 | 3.1658848 | 0 |
| 1774915020 | 3.1952734 | 0.01 | 0.30 | 3.1913668 | 3.1986005 | 3.1842872 | 0 |
| 1774828620 | 3.1856808 | 0 | 0.00 | 3.1856808 | 3.1856808 | 3.1856808 | 0 |
| 1774742220 | 3.1856808 | 0 | 0.00 | 3.1856808 | 3.1856808 | 3.1856808 | 0 |
| 1774655820 | 3.1856808 | -0 | -0.10 | 3.1889351 | 3.1989574 | 3.1833201 | 0 |
| 1774569420 | 3.1890136 | -0 | -0.02 | 3.189779 | 3.1959321 | 3.185662 | 0 |
| 1774483020 | 3.1897506 | 0 | 0.04 | 3.188351 | 3.1949391 | 3.1806093 | 0 |
| 1774396620 | 3.1883499 | -0.01 | -0.26 | 3.1971042 | 3.2034461 | 3.18391 | 0 |
| 1774310220 | 3.1965625 | -0.01 | -0.33 | 3.2101627 | 3.2295668 | 3.1924208 | 0 |
| 1774223820 | 3.2071904 | 0 | 0.00 | 3.2071904 | 3.2071904 | 3.2071904 | 0 |
| 1774137420 | 3.2071904 | 0 | 0.00 | 3.2071904 | 3.2071904 | 3.2071904 | 0 |
| 1774051020 | 3.2071904 | 0 | 0.13 | 3.2028301 | 3.2209032 | 3.2060457 | 0 |
| 1773964620 | 3.2029586 | -0.03 | -1.00 | 3.2351045 | 3.2411602 | 3.1969437 | 0 |
| 1773878220 | 3.2352458 | 0.01 | 0.34 | 3.223957 | 3.2390938 | 3.2173871 | 0 |
| 1773791820 | 3.2242231 | -0.01 | -0.38 | 3.2363759 | 3.2429571 | 3.2198751 | 0 |
| 1773705420 | 3.2366436 | -0.02 | -0.47 | 3.2458434 | 3.2548016 | 3.2318263 | 0 |
| 1773619020 | 3.251972 | 0 | 0.00 | 3.251972 | 3.251972 | 3.251972 | 0 |
| 1773532620 | 3.251972 | 0 | 0.00 | 3.251972 | 3.251972 | 3.251972 | 0 |
| 1773446220 | 3.251972 | 0.01 | 0.27 | 3.2436576 | 3.2613922 | 3.2346571 | 0 |
| 1773359820 | 3.2433384 | 0 | 0.05 | 3.2416578 | 3.2507073 | 3.2366825 | 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。
