Hot Features
プレミアム
Canadian Dollar vs Swedish Krona (CADSEK)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0486 | -0.696085592747 | 6.9819 | 7.0702 | 6.9276 | 0 | 0 | FX |
| 4 | -0.0325 | -0.46656521864 | 6.9658 | 7.0702 | 6.8818 | 0 | 0 | FX |
| 12 | -0.071 | -1.01366303556 | 7.0043 | 7.14025 | 6.8025 | 0 | 0 | FX |
| 26 | -0.7835 | -10.1531722994 | 7.7168 | 7.8478 | 6.8025 | 0 | 0 | FX |
| 52 | -0.73735 | -9.61261431561 | 7.67065 | 7.9777 | 6.8025 | 0 | 0 | FX |
| 156 | -0.8961 | -11.4453214806 | 7.8294 | 17.189374 | 0.130822 | 0 | 0 | FX |
| 260 | 0.06105 | 0.888355342137 | 6.87225 | 17.189374 | 6.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750809420 | 6.93395 | -0.05 | -0.65 | 6.9791 | 6.98745 | 6.9321 | 0 |
| 1750723020 | 6.9791 | -0.07 | -1.02 | 7.0504 | 7.0702 | 6.97495 | 0 |
| 1750636620 | 7.0508 | 0.01 | 0.16 | 7.06825 | 7.074 | 7.0398 | 0 |
| 1750550220 | 7.0398 | 0 | 0.00 | 7.0398 | 7.0398 | 7.0398 | 0 |
| 1750463820 | 7.0398 | 0.01 | 0.09 | 7.03155 | 7.0579 | 7.0084 | 0 |
| 1750377420 | 7.0338 | -0.01 | -0.10 | 7.0425 | 7.06345 | 7.0116 | 0 |
| 1750291020 | 7.04085 | 0.06 | 0.86 | 6.98195 | 7.055 | 6.9684 | 0 |
| 1750204620 | 6.9808 | -0.01 | -0.19 | 6.992 | 7.0055 | 6.9576 | 0 |
| 1750118220 | 6.99405 | 0.02 | 0.29 | 6.9978 | 7.013 | 6.9605 | 0 |
| 1750031820 | 6.9735 | 0 | 0.00 | 6.9735 | 6.9735 | 6.9735 | 0 |
| 1749945420 | 6.9735 | 0 | 0.00 | 6.9735 | 6.9735 | 6.9735 | 0 |
| 1749859020 | 6.9735 | 0.03 | 0.46 | 6.9369 | 7.0074 | 6.9591 | 0 |
| 1749772620 | 6.9413 | -0.04 | -0.55 | 6.98005 | 6.9811 | 6.8854 | 0 |
| 1749686220 | 6.9799 | -0.03 | -0.49 | 7.01455 | 7.03065 | 6.9772 | 0 |
| 1749599820 | 7.01415 | 0.01 | 0.21 | 6.99865 | 7.0322 | 6.9886 | 0 |
| 1749513420 | 6.99915 | -0.04 | -0.52 | 7.0358 | 7.0387 | 6.9789 | 0 |
| 1749427020 | 7.0356 | -0.01 | -0.09 | 7.0298 | 7.0417 | 7.00565 | 0 |
| 1749340620 | 7.0417 | 0 | 0.00 | 7.0417 | 7.0417 | 7.0417 | 0 |
| 1749254220 | 7.0417 | 0.04 | 0.58 | 7.00295 | 7.0521 | 7.0095 | 0 |
| 1749167820 | 7.0013 | -0 | -0.03 | 7.00385 | 7.03005 | 6.9756 | 0 |
| 1749081420 | 7.00375 | -0.01 | -0.11 | 7.0122 | 7.01635 | 6.9857 | 0 |
| 1748995020 | 7.0118 | 0.07 | 1.00 | 6.94295 | 7.0252 | 6.9428 | 0 |
| 1748908620 | 6.9423 | -0.04 | -0.53 | 6.9806 | 6.9822 | 6.9318 | 0 |
| 1748822220 | 6.9796 | -0 | -0.01 | 6.98175 | 6.98745 | 6.9737 | 0 |
| 1748735820 | 6.9804 | 0 | 0.00 | 6.9804 | 6.9804 | 6.9804 | 0 |
| 1748649420 | 6.9804 | 0.06 | 0.91 | 6.9181 | 6.9936 | 6.8818 | 0 |
| 1748563020 | 6.91755 | 5.03 | 267.01 | 7.00395 | 6.9989 | 6.9103 | 0 |
| 1748476620 | 1.884847 | -5.08 | -72.95 | 6.9658 | 7.01715 | 1.884847 | 0 |
| 1748390220 | 6.9671 | 0.05 | 0.65 | 6.92195 | 7.0507 | 6.921 | 0 |
| 1748303820 | 6.9219 | -0 | -0.02 | 6.92245 | 6.94765 | 6.9098 | 0 |
| 1748217420 | 6.9233 | -0.02 | -0.23 | 6.94195 | 6.94595 | 6.9227 | 0 |
| 1748131020 | 6.9395 | 0 | 0.00 | 6.9395 | 6.9395 | 6.9395 | 0 |
| 1748044620 | 6.9395 | -0.02 | -0.23 | 6.9545 | 6.95515 | 6.8826 | 0 |
| 1747958220 | 6.9557 | 0.05 | 0.69 | 6.9077 | 6.9595 | 6.9015 | 0 |
| 1747871820 | 6.90805 | -0.02 | -0.30 | 6.92805 | 6.91805 | 6.8783 | 0 |
| 1747785420 | 6.9287 | -0.01 | -0.21 | 6.9421 | 6.96405 | 6.9193 | 0 |
| 1747699020 | 6.9434 | -0.03 | -0.48 | 6.9764 | 6.99985 | 6.9313 | 0 |
| 1747612620 | 6.9769 | -0.02 | -0.33 | 6.9821 | 7 | 6.9734 | 0 |
| 1747526220 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1747439820 | 7 | 0.02 | 0.33 | 6.9773 | 7.01015 | 6.9559 | 0 |
| 1747353420 | 6.97705 | 0 | 0.01 | 6.9769 | 6.9808 | 6.9396 | 0 |
| 1747267020 | 6.97665 | -0 | -0.03 | 6.9785 | 7.0301 | 6.9294 | 0 |
| 1747180620 | 6.97895 | -0.05 | -0.75 | 7.02725 | 7.0261 | 6.9475 | 0 |
| 1747094220 | 7.0317 | 0.07 | 0.98 | 6.97985 | 7.0521 | 6.9747 | 0 |
| 1747007820 | 6.9632 | 0 | 0.00 | 6.9632 | 6.9632 | 6.9632 | 0 |
| 1746921420 | 6.9632 | 0 | 0.00 | 6.9632 | 6.9632 | 6.9632 | 0 |
| 1746835020 | 6.9632 | -0.04 | -0.51 | 6.99945 | 7.0014 | 6.94185 | 0 |
| 1746748620 | 6.9986 | 0.01 | 0.16 | 6.9881 | 7.00665 | 6.9345 | 0 |
| 1746662220 | 6.9875 | 0.03 | 0.48 | 6.9545 | 6.99285 | 6.9364 | 0 |
| 1746575820 | 6.95425 | -0.04 | -0.56 | 6.9947 | 6.9978 | 6.92815 | 0 |
| 1746489420 | 6.9934 | 0.02 | 0.29 | 6.97335 | 7.00955 | 6.9535 | 0 |
| 1746403020 | 6.9735 | -0.01 | -0.17 | 7.0112 | 7.0146 | 6.9714 | 0 |
| 1746316620 | 6.9857 | 0 | 0.00 | 6.9857 | 6.9857 | 6.9857 | 0 |
| 1746230220 | 6.9857 | -0.06 | -0.84 | 7.044 | 7.0455 | 6.9597 | 0 |
| 1746143820 | 7.04475 | 0.05 | 0.67 | 7.00665 | 7.0669 | 7.0053 | 0 |
| 1746057420 | 6.99795 | 0.02 | 0.30 | 6.97735 | 7.0201 | 6.94835 | 0 |
| 1745971020 | 6.97725 | 0.04 | 0.54 | 6.9383 | 6.97895 | 6.9285 | 0 |
| 1745884620 | 6.9399 | -0.05 | -0.70 | 6.98925 | 7.02245 | 6.9101 | 0 |
| 1745798220 | 6.9887 | 0.01 | 0.21 | 6.9738 | 7.0238 | 6.9727 | 0 |
| 1745711820 | 6.9738 | 0 | 0.00 | 6.9738 | 6.9738 | 6.9738 | 0 |
| 1745625420 | 6.9738 | 0.03 | 0.48 | 6.9413 | 7.02355 | 6.9206 | 0 |
| 1745539020 | 6.94045 | -0.04 | -0.64 | 6.9853 | 6.98935 | 6.89865 | 0 |
| 1745452620 | 6.9852 | 0.03 | 0.36 | 6.95925 | 7.0028 | 6.9045 | 0 |
| 1745366220 | 6.9598 | 0.08 | 1.09 | 6.88415 | 7.0542 | 6.8466 | 0 |
| 1745279820 | 6.8846 | -0.03 | -0.44 | 6.9146 | 6.92435 | 6.8684 | 0 |
| 1745193420 | 6.9153 | -0.03 | -0.50 | 6.94555 | 6.9599 | 6.9097 | 0 |
| 1745107020 | 6.94975 | -0.09 | -1.27 | 6.94975 | 6.94975 | 6.94975 | 0 |
| 1745020620 | 7.03915 | 0 | 0.00 | 7.03915 | 7.03915 | 7.03915 | 0 |
| 1744934220 | 7.03915 | 0 | 0.00 | 7.03915 | 7.03915 | 7.03915 | 0 |
| 1744847820 | 7.03915 | -0.04 | -0.51 | 7.07395 | 7.07315 | 7.0043 | 0 |
| 1744761420 | 7.07545 | 0.04 | 0.60 | 7.0394 | 7.10275 | 7.0109 | 0 |
| 1744675020 | 7.0335 | -0.02 | -0.23 | 7.04665 | 7.07805 | 6.9593 | 0 |
| 1744588620 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1744502220 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1744415820 | 7.05 | 0.01 | 0.09 | 7.0455 | 7.14025 | 6.9775 | 0 |
| 1744329420 | 7.0437 | -0.02 | -0.31 | 7.06965 | 7.1134 | 6.9996 | 0 |
| 1744243020 | 7.0659 | 0.04 | 0.63 | 7.02335 | 7.1255 | 6.9764 | 0 |
| 1744156620 | 7.02165 | -0.05 | -0.75 | 7.0736 | 7.08885 | 7.0046 | 0 |
| 1744070220 | 7.075 | 0.04 | 0.63 | 7.0342 | 7.1113 | 7.02515 | 0 |
| 1743983820 | 7.0306 | 0.01 | 0.11 | 7.05465 | 7.09675 | 6.9976 | 0 |
| 1743897420 | 7.0227 | 0 | 0.00 | 7.0227 | 7.0227 | 7.0227 | 0 |
| 1743810960 | 7.0227 | 0.07 | 0.99 | 6.95275 | 7.10085 | 6.9152 | 0 |
| 1743724620 | 6.95415 | 0.02 | 0.32 | 6.93465 | 6.9638 | 6.8025 | 0 |
| 1743638220 | 6.9323 | -0.07 | -1.04 | 7.0041 | 7.0033 | 6.8886 | 0 |
| 1743551820 | 7.00495 | 0.03 | 0.37 | 6.9786 | 7.0142 | 6.9416 | 0 |
| 1743465420 | 6.979 | -0.02 | -0.22 | 6.9949 | 7.0085 | 6.9618 | 0 |
| 1743379020 | 6.99435 | 0.02 | 0.33 | 6.9997 | 7.00585 | 6.9713 | 0 |
| 1743292620 | 6.9713 | 0 | 0.00 | 6.9713 | 6.9713 | 6.9713 | 0 |
| 1743206220 | 6.9713 | -0.01 | -0.18 | 6.9844 | 7.0282 | 6.9703 | 0 |
| 1743119820 | 6.9838 | -0.06 | -0.88 | 7.04865 | 7.05155 | 6.9766 | 0 |
| 1743033420 | 7.0461 | 0.01 | 0.18 | 7.0339 | 7.05965 | 7.0248 | 0 |
| 1742947020 | 7.0333 | -0.02 | -0.28 | 7.05345 | 7.07135 | 6.96505 | 0 |
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
