Hot Features
プレミアム
Canadian Dollar vs Russian Ruble (CADRUB)
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 | 0.823261 | 1.58948295896 | 51.794264 | 53.094237 | 51.149451 | 0 | 0 | FX |
| 4 | 0.47412 | 0.909261679401 | 52.143405 | 53.456916 | 51.100952 | 0 | 0 | FX |
| 12 | -5.847187 | -10.0012243283 | 58.464712 | 58.517991 | 51.100952 | 0 | 0 | FX |
| 26 | -5.149455 | -8.91418419312 | 57.76698 | 63.051541 | 51.100952 | 0 | 0 | FX |
| 52 | -4.561079 | -7.97689814183 | 57.178604 | 63.051541 | 51.100952 | 0 | 0 | FX |
| 156 | -11.417133 | -17.8296150188 | 64.034658 | 3356.5201 | 51.100952 | 0 | 0 | FX |
| 260 | -6.449871 | -10.9195113324 | 59.067396 | 3356.5201 | 39.321916 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782259020 | 52.426428 | -0.01 | -0.02 | 52.435152 | 53.094237 | 52.341033 | 0 |
| 1782172620 | 52.438775 | 0.84 | 1.63 | 51.588171 | 52.469897 | 51.436677 | 0 |
| 1782086220 | 51.598152 | -0.01 | -0.02 | 51.586987 | 51.696847 | 51.576336 | 0 |
| 1781999820 | 51.610186 | 0 | 0.00 | 51.610186 | 51.610186 | 51.610186 | 0 |
| 1781913420 | 51.610186 | -0.24 | -0.46 | 51.846883 | 52.145845 | 51.149451 | 0 |
| 1781827020 | 51.851247 | 0.16 | 0.30 | 51.703655 | 52.046042 | 51.651118 | 0 |
| 1781740620 | 51.695362 | -0.1 | -0.19 | 51.794264 | 52.126401 | 51.608166 | 0 |
| 1781654220 | 51.796084 | 0.02 | 0.04 | 51.773599 | 51.933713 | 51.398961 | 0 |
| 1781567820 | 51.773614 | 0.02 | 0.03 | 51.76427 | 52.300011 | 51.330547 | 0 |
| 1781481420 | 51.757692 | -0.02 | -0.03 | 51.773 | 51.801149 | 51.691926 | 0 |
| 1781395020 | 51.773 | 0 | 0.00 | 51.773 | 51.773 | 51.745346 | 0 |
| 1781308620 | 51.773 | 0.26 | 0.51 | 51.513783 | 52.165717 | 51.455114 | 0 |
| 1781222220 | 51.510373 | -0.3 | -0.58 | 51.808795 | 51.96764 | 51.3257 | 0 |
| 1781135820 | 51.808499 | 0.23 | 0.44 | 51.575069 | 52.044012 | 51.29346 | 0 |
| 1781049420 | 51.580216 | -0.7 | -1.34 | 52.281375 | 52.38524 | 51.240754 | 0 |
| 1780963020 | 52.280756 | -0.56 | -1.06 | 52.84095 | 52.881899 | 52.269049 | 0 |
| 1780876620 | 52.842446 | -0.04 | -0.07 | 52.87924 | 52.926894 | 52.830742 | 0 |
| 1780790220 | 52.87924 | 0 | 0.00 | 52.87924 | 52.87924 | 52.87924 | 0 |
| 1780703820 | 52.87924 | 0.1 | 0.20 | 52.778592 | 53.070324 | 52.517063 | 0 |
| 1780617420 | 52.7763 | -0.3 | -0.56 | 53.07911 | 53.443859 | 52.718403 | 0 |
| 1780531020 | 53.072738 | 0.2 | 0.38 | 52.86654 | 53.456916 | 52.508492 | 0 |
| 1780444620 | 52.872113 | 0.85 | 1.64 | 52.016333 | 52.940301 | 51.837548 | 0 |
| 1780358220 | 52.017227 | 0.39 | 0.75 | 51.626775 | 52.219042 | 51.412112 | 0 |
| 1780271820 | 51.628428 | 0.09 | 0.17 | 51.542609 | 51.634847 | 51.542609 | 0 |
| 1780185420 | 51.542609 | 0 | 0.00 | 51.542609 | 51.542609 | 51.542609 | 0 |
| 1780099020 | 51.542609 | 0.14 | 0.27 | 51.405691 | 51.603548 | 51.269382 | 0 |
| 1780012620 | 51.401875 | 0.19 | 0.37 | 51.214189 | 51.438442 | 51.100952 | 0 |
| 1779926220 | 51.214014 | -0.92 | -1.77 | 52.143405 | 52.143139 | 51.16713 | 0 |
| 1779839820 | 52.136723 | 0.38 | 0.74 | 51.751209 | 52.391903 | 51.715492 | 0 |
| 1779753420 | 51.755159 | 0.34 | 0.66 | 51.422635 | 51.829109 | 51.386031 | 0 |
| 1779667020 | 51.417508 | -0.49 | -0.95 | 51.911145 | 51.93371 | 51.352598 | 0 |
| 1779580620 | 51.911145 | 0 | 0.00 | 51.911145 | 51.911145 | 51.465686 | 0 |
| 1779494220 | 51.911145 | 0.23 | 0.44 | 51.677021 | 52.04509 | 51.468328 | 0 |
| 1779407820 | 51.681345 | -0.12 | -0.23 | 51.793803 | 51.772995 | 51.288801 | 0 |
| 1779321420 | 51.798767 | 0.01 | 0.01 | 51.776125 | 51.880184 | 51.201233 | 0 |
| 1779235020 | 51.79301 | -1.18 | -2.22 | 52.972062 | 52.952321 | 51.57173 | 0 |
| 1779148620 | 52.97135 | 0.05 | 0.09 | 52.922919 | 53.19752 | 52.460711 | 0 |
| 1779062220 | 52.925326 | 0.02 | 0.04 | 52.903328 | 52.973075 | 52.903328 | 0 |
| 1778975820 | 52.903328 | 0 | 0.00 | 52.903328 | 52.903328 | 52.903328 | 0 |
| 1778889420 | 52.903328 | -0.47 | -0.88 | 53.373895 | 53.459578 | 52.894024 | 0 |
| 1778803020 | 53.373653 | -0.75 | -1.38 | 54.109741 | 54.131792 | 53.273122 | 0 |
| 1778716620 | 54.120615 | 0.23 | 0.42 | 53.895588 | 54.155268 | 53.300848 | 0 |
| 1778630220 | 53.894571 | 0.09 | 0.17 | 53.799911 | 53.9842 | 53.723604 | 0 |
| 1778543820 | 53.804579 | -0.58 | -1.07 | 54.387096 | 54.467786 | 53.78729 | 0 |
| 1778457420 | 54.38668 | 0.09 | 0.16 | 54.298781 | 54.505103 | 54.298781 | 0 |
| 1778370960 | 54.298781 | 0 | 0.00 | 54.298781 | 54.298781 | 54.162491 | 0 |
| 1778284620 | 54.298781 | -0.35 | -0.63 | 54.645152 | 54.688123 | 54.123671 | 0 |
| 1778198220 | 54.645182 | -0.16 | -0.29 | 54.818922 | 54.896714 | 54.60742 | 0 |
| 1778111820 | 54.80548 | -0.69 | -1.25 | 55.492254 | 55.825933 | 54.795595 | 0 |
| 1778025420 | 55.496853 | 0.44 | 0.80 | 55.059167 | 55.564223 | 55.028296 | 0 |
| 1777939020 | 55.05698 | -0.12 | -0.22 | 55.184391 | 55.556984 | 55.036151 | 0 |
| 1777852620 | 55.177342 | 0.04 | 0.07 | 55.137038 | 55.178792 | 55.019498 | 0 |
| 1777766220 | 55.137038 | 0 | 0.00 | 55.137038 | 55.137038 | 55.137038 | 0 |
| 1777679820 | 55.137038 | -0.06 | -0.11 | 55.196012 | 55.225816 | 54.987861 | 0 |
| 1777593420 | 55.197959 | 0.52 | 0.96 | 54.677349 | 55.206785 | 54.603864 | 0 |
| 1777507020 | 54.674158 | -0.38 | -0.70 | 55.06346 | 55.144372 | 54.58409 | 0 |
| 1777420620 | 55.058641 | 0.1 | 0.18 | 54.968289 | 55.275772 | 54.732294 | 0 |
| 1777334220 | 54.961351 | -0.15 | -0.27 | 55.106404 | 55.147512 | 54.75566 | 0 |
| 1777247820 | 55.10802 | 0.14 | 0.26 | 55.030923 | 55.219296 | 55.030923 | 0 |
| 1777161420 | 54.966437 | 0 | 0.00 | 54.966437 | 54.966437 | 54.966437 | 0 |
| 1777075020 | 54.966437 | -0.42 | -0.76 | 55.387105 | 55.434253 | 54.940222 | 0 |
| 1776988620 | 55.386339 | 0.45 | 0.82 | 54.935453 | 55.472771 | 54.660246 | 0 |
| 1776902220 | 54.93733 | -0.07 | -0.12 | 55.003057 | 55.18058 | 54.755852 | 0 |
| 1776815820 | 55.005596 | 0.08 | 0.15 | 54.931938 | 55.072731 | 54.448922 | 0 |
| 1776729420 | 54.925299 | -0.4 | -0.73 | 55.717019 | 55.700815 | 54.784366 | 0 |
| 1776642960 | 55.326428 | 0 | 0.00 | 55.326428 | 55.326428 | 55.326428 | 0 |
| 1776556560 | 55.326428 | 0 | 0.00 | 55.326428 | 55.326428 | 55.259365 | 0 |
| 1776470220 | 55.326428 | -0.42 | -0.75 | 54.985627 | 55.861776 | 55.326428 | 0 |
| 1776383820 | 55.744481 | 0.76 | 1.39 | 54.985627 | 55.832491 | 54.935245 | 0 |
| 1776297420 | 54.980999 | 0.23 | 0.42 | 54.752378 | 55.13401 | 54.221802 | 0 |
| 1776211020 | 54.750096 | -0.5 | -0.91 | 55.250365 | 55.345801 | 54.704483 | 0 |
| 1776124620 | 55.251992 | -0.54 | -0.97 | 55.790634 | 55.79961 | 54.850311 | 0 |
| 1776038220 | 55.795644 | 0.1 | 0.18 | 55.697301 | 55.957773 | 55.626283 | 0 |
| 1775951820 | 55.697301 | 0 | 0.00 | 55.697301 | 55.697301 | 55.697301 | 0 |
| 1775865420 | 55.697301 | -0.45 | -0.81 | 56.153595 | 56.167542 | 54.568223 | 0 |
| 1775779020 | 56.151508 | -0.56 | -0.99 | 56.712238 | 56.75351 | 56.02636 | 0 |
| 1775692620 | 56.71131 | 0.06 | 0.11 | 56.6486 | 56.867829 | 56.446571 | 0 |
| 1775606220 | 56.649732 | -0.99 | -1.72 | 57.641866 | 57.647892 | 56.342602 | 0 |
| 1775519820 | 57.641684 | -0.01 | -0.02 | 57.654737 | 57.652111 | 57.474049 | 0 |
| 1775433420 | 57.65108 | 0.06 | 0.10 | 57.591497 | 57.685263 | 57.574007 | 0 |
| 1775347020 | 57.591497 | 0 | 0.00 | 57.591497 | 57.591497 | 57.591497 | 0 |
| 1775260620 | 57.591497 | -0.01 | -0.03 | 57.613012 | 57.658062 | 57.528316 | 0 |
| 1775174220 | 57.606494 | -0.26 | -0.44 | 57.855946 | 57.824307 | 57.453317 | 0 |
| 1775087820 | 57.863517 | -0.61 | -1.04 | 58.464712 | 58.517991 | 57.739822 | 0 |
| 1775001420 | 58.472754 | 0.11 | 0.19 | 58.365645 | 58.705592 | 58.21394 | 0 |
| 1774915020 | 58.363497 | -0.21 | -0.36 | 58.757441 | 58.922389 | 58.185756 | 0 |
| 1774828620 | 58.573084 | 0 | 0.00 | 58.573084 | 58.573084 | 58.573084 | 0 |
| 1774742220 | 58.573084 | 0 | 0.00 | 58.573084 | 58.573084 | 58.573084 | 0 |
| 1774655820 | 58.573084 | -0.17 | -0.28 | 58.7486 | 58.999075 | 58.471753 | 0 |
| 1774569420 | 58.738244 | 0.1 | 0.18 | 58.633091 | 59.688916 | 58.568706 | 0 |
| 1774483020 | 58.634107 | 0.13 | 0.21 | 58.509424 | 58.911793 | 58.384268 | 0 |
| 1774396620 | 58.508861 | -1.15 | -1.93 | 59.66934 | 59.674665 | 58.376178 | 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。
