Hot Features
プレミアム
Canadian Dollar vs Swedish Krona (CADSEK)
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 | 0.0269 | 0.395547517167 | 6.8007 | 6.86795 | 6.75505 | 0 | 0 | FX |
| 4 | 0.0638 | 0.943256749165 | 6.7638 | 6.8777 | 6.6773 | 0 | 0 | FX |
| 12 | 0.1764 | 2.65215299495 | 6.6512 | 6.8795 | 6.6512 | 0 | 0 | FX |
| 26 | 0.20065 | 3.02778804729 | 6.62695 | 6.9142 | 6.4362 | 0 | 0 | FX |
| 52 | -0.12995 | -1.86775517244 | 6.95755 | 7.1268 | 6.4362 | 0 | 0 | FX |
| 156 | -1.2764 | -15.7502467917 | 8.104 | 8.33775 | 1.884847 | 0 | 0 | FX |
| 260 | -0.0675 | -0.978956070253 | 6.8951 | 10.160669 | 1.884847 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783727820 | 6.8276 | 0.01 | 0.11 | 6.82075 | 6.8572 | 6.7952 | 0 |
| 1783641420 | 6.8201 | -0.02 | -0.32 | 6.8419 | 6.8456 | 6.8108 | 0 |
| 1783555020 | 6.84205 | 0.01 | 0.16 | 6.83055 | 6.86795 | 6.8198 | 0 |
| 1783468620 | 6.83085 | 0.05 | 0.81 | 6.7757 | 6.8439 | 6.7746 | 0 |
| 1783382220 | 6.7761 | -0.01 | -0.20 | 6.78915 | 6.8001 | 6.7684 | 0 |
| 1783295820 | 6.7894 | -0.01 | -0.17 | 6.79625 | 6.80165 | 6.75505 | 0 |
| 1783209360 | 6.8007 | 0 | 0.00 | 6.8007 | 6.8007 | 6.8007 | 0 |
| 1783123020 | 6.8007 | -0.03 | -0.39 | 6.8279 | 6.8423 | 6.7825 | 0 |
| 1783036620 | 6.82745 | -0.01 | -0.18 | 6.8384 | 6.8448 | 6.8022 | 0 |
| 1782950220 | 6.8398 | 0.01 | 0.08 | 6.8346 | 6.8637 | 6.8354 | 0 |
| 1782863820 | 6.834 | -0 | -0.01 | 6.8357 | 6.85295 | 6.8033 | 0 |
| 1782777420 | 6.8346 | -0.03 | -0.38 | 6.8612 | 6.8656 | 6.8254 | 0 |
| 1782691020 | 6.8607 | 0 | 0.03 | 6.859 | 6.86495 | 6.85195 | 0 |
| 1782604620 | 6.8589 | 0 | 0.00 | 6.8589 | 6.8589 | 6.8589 | 0 |
| 1782518220 | 6.8589 | -0 | -0.04 | 6.86165 | 6.86715 | 6.8312 | 0 |
| 1782431820 | 6.86175 | 0.01 | 0.11 | 6.85365 | 6.8662 | 6.8257 | 0 |
| 1782345420 | 6.8542 | 0 | 0.02 | 6.85365 | 6.8777 | 6.8413 | 0 |
| 1782259020 | 6.8527 | 0.06 | 0.86 | 6.7967 | 6.8673 | 6.7964 | 0 |
| 1782172620 | 6.7942 | 0.03 | 0.37 | 6.7684 | 6.8114 | 6.7555 | 0 |
| 1782086220 | 6.76885 | 0 | 0.04 | 6.76725 | 6.7745 | 6.74785 | 0 |
| 1781999820 | 6.7659 | 0 | 0.00 | 6.7659 | 6.7659 | 6.7659 | 0 |
| 1781913420 | 6.7659 | -0.01 | -0.21 | 6.78005 | 6.8037 | 6.7514 | 0 |
| 1781827020 | 6.78045 | 0.03 | 0.50 | 6.7462 | 6.793 | 6.7187 | 0 |
| 1781740620 | 6.7467 | 0.06 | 0.83 | 6.6917 | 6.7736 | 6.6773 | 0 |
| 1781654220 | 6.6914 | -0.03 | -0.39 | 6.7183 | 6.7278 | 6.6862 | 0 |
| 1781567820 | 6.7178 | -0.01 | -0.09 | 6.7241 | 6.73515 | 6.6952 | 0 |
| 1781481420 | 6.7236 | -0.04 | -0.59 | 6.7385 | 6.7638 | 6.7155 | 0 |
| 1781395020 | 6.7638 | 0 | 0.00 | 6.7638 | 6.7638 | 6.7638 | 0 |
| 1781308620 | 6.7638 | 0 | 0.04 | 6.76125 | 6.7991 | 6.7296 | 0 |
| 1781222220 | 6.7613 | -0.06 | -0.95 | 6.8269 | 6.837 | 6.7546 | 0 |
| 1781135820 | 6.8261 | 0.03 | 0.43 | 6.79735 | 6.83395 | 6.7804 | 0 |
| 1781049420 | 6.79695 | 0.03 | 0.45 | 6.766 | 6.8057 | 6.7447 | 0 |
| 1780963020 | 6.76625 | -0.02 | -0.33 | 6.78935 | 6.7988 | 6.7458 | 0 |
| 1780876620 | 6.7889 | 0.01 | 0.11 | 6.7928 | 6.8115 | 6.7814 | 0 |
| 1780790220 | 6.7814 | 0 | 0.00 | 6.7814 | 6.7814 | 6.7814 | 0 |
| 1780703820 | 6.7814 | 0.04 | 0.56 | 6.74485 | 6.8019 | 6.7173 | 0 |
| 1780617420 | 6.74345 | -0.02 | -0.27 | 6.7612 | 6.7609 | 6.715 | 0 |
| 1780531020 | 6.7614 | 0.02 | 0.32 | 6.7401 | 6.7911 | 6.7331 | 0 |
| 1780444620 | 6.7398 | 0.01 | 0.18 | 6.72775 | 6.74255 | 6.6993 | 0 |
| 1780358220 | 6.7279 | 0.02 | 0.36 | 6.7046 | 6.7418 | 6.6868999 | 0 |
| 1780271820 | 6.7036 | 0.01 | 0.10 | 6.71615 | 6.72035 | 6.6945 | 0 |
| 1780185420 | 6.6971 | 0 | 0.00 | 6.6971 | 6.6971 | 6.6971 | 0 |
| 1780099020 | 6.6971 | -0.02 | -0.24 | 6.71395 | 6.717 | 6.6776 | 0 |
| 1780012620 | 6.7131 | -0.01 | -0.11 | 6.7207 | 6.7444 | 6.682 | 0 |
| 1779926220 | 6.7208 | -0.01 | -0.14 | 6.73045 | 6.73615 | 6.6779 | 0 |
| 1779839820 | 6.73005 | -0.01 | -0.08 | 6.7359 | 6.7853 | 6.7247 | 0 |
| 1779753420 | 6.7355 | -0.01 | -0.19 | 6.7488 | 6.7663 | 6.70665 | 0 |
| 1779667020 | 6.7482 | -0.03 | -0.38 | 6.74995 | 6.7737 | 6.7461 | 0 |
| 1779580620 | 6.7737 | 0 | 0.00 | 6.7737 | 6.7737 | 6.7737 | 0 |
| 1779494220 | 6.7737 | -0.01 | -0.11 | 6.7807 | 6.7976 | 6.756 | 0 |
| 1779407820 | 6.78085 | -0.02 | -0.24 | 6.7961 | 6.8188 | 6.7604 | 0 |
| 1779321420 | 6.7973 | -0.04 | -0.59 | 6.83845 | 6.8473 | 6.7777 | 0 |
| 1779235020 | 6.8374 | 0.01 | 0.14 | 6.8288 | 6.85685 | 6.8107 | 0 |
| 1779148620 | 6.8276 | -0.05 | -0.66 | 6.87225 | 6.8795 | 6.8126 | 0 |
| 1779062220 | 6.873 | 0 | 0.03 | 6.85695 | 6.87375 | 6.8288 | 0 |
| 1778975820 | 6.8711 | 0 | 0.00 | 6.8711 | 6.8711 | 6.8711 | 0 |
| 1778889420 | 6.8711 | 0.02 | 0.22 | 6.85405 | 6.876 | 6.8416 | 0 |
| 1778803020 | 6.856 | 0.05 | 0.79 | 6.8037 | 6.8578 | 6.7904 | 0 |
| 1778716620 | 6.8025 | 0.01 | 0.22 | 6.78775 | 6.8199 | 6.7805 | 0 |
| 1778630220 | 6.7876 | 0.05 | 0.68 | 6.7415 | 6.8024 | 6.7449 | 0 |
| 1778543820 | 6.742 | -0.01 | -0.20 | 6.7565 | 6.7696 | 6.7316 | 0 |
| 1778457420 | 6.7558 | 0.02 | 0.23 | 6.73465 | 6.75995 | 6.73295 | 0 |
| 1778370960 | 6.7403 | 0 | 0.00 | 6.7403 | 6.7403 | 6.7403 | 0 |
| 1778284620 | 6.7403 | -0.05 | -0.77 | 6.79225 | 6.7971 | 6.7098 | 0 |
| 1778198220 | 6.79235 | 0.01 | 0.21 | 6.77955 | 6.7972 | 6.7396 | 0 |
| 1778111820 | 6.7784 | -0.02 | -0.24 | 6.79495 | 6.8092 | 6.7452 | 0 |
| 1778025420 | 6.79485 | -0.03 | -0.41 | 6.82345 | 6.8366 | 6.78335 | 0 |
| 1777939020 | 6.8225 | 0.04 | 0.59 | 6.78445 | 6.8313 | 6.7731 | 0 |
| 1777852620 | 6.7823 | 0.01 | 0.10 | 6.7766 | 6.78805 | 6.7732 | 0 |
| 1777766220 | 6.7755 | 0 | 0.00 | 6.7755 | 6.7755 | 6.7755 | 0 |
| 1777679820 | 6.7755 | -0.03 | -0.38 | 6.802 | 6.8115 | 6.7523 | 0 |
| 1777593420 | 6.8014 | -0.01 | -0.11 | 6.80815 | 6.8248 | 6.7613 | 0 |
| 1777507020 | 6.8086 | 0.04 | 0.56 | 6.7711 | 6.8188 | 6.7668 | 0 |
| 1777420620 | 6.77055 | 0 | 0.06 | 6.7667 | 6.7974 | 6.7684 | 0 |
| 1777334220 | 6.7663 | 0.01 | 0.09 | 6.7596 | 6.7745 | 6.7366 | 0 |
| 1777247820 | 6.76 | 0.02 | 0.29 | 6.75985 | 6.77345 | 6.7404 | 0 |
| 1777161420 | 6.7404 | 0 | 0.00 | 6.7404 | 6.7404 | 6.7404 | 0 |
| 1777075020 | 6.7404 | -0.02 | -0.30 | 6.7598 | 6.7752 | 6.7389 | 0 |
| 1776988620 | 6.761 | 0.03 | 0.37 | 6.73605 | 6.7697 | 6.7265 | 0 |
| 1776902220 | 6.73585 | 0.01 | 0.16 | 6.7247 | 6.749 | 6.6987 | 0 |
| 1776815820 | 6.72505 | 0.04 | 0.57 | 6.68765 | 6.738 | 6.6858 | 0 |
| 1776729420 | 6.6867 | 0.04 | 0.53 | 6.7128 | 6.7136 | 6.672 | 0 |
| 1776642960 | 6.6512 | 0 | 0.00 | 6.6512 | 6.6512 | 6.6512 | 0 |
| 1776556560 | 6.6512 | 0 | 0.00 | 6.6512 | 6.6512 | 6.6512 | 0 |
| 1776470220 | 6.6512 | -0.06 | -0.90 | 6.66675 | 6.7242 | 6.6495 | 0 |
| 1776383820 | 6.7117 | 0.04 | 0.66 | 6.66675 | 6.72085 | 6.6581 | 0 |
| 1776297420 | 6.6674 | 0 | 0.04 | 6.66485 | 6.6951 | 6.6623 | 0 |
| 1776211020 | 6.6647999 | 0 | 0.04 | 6.6623 | 6.6819 | 6.6436 | 0 |
| 1776124620 | 6.6619 | -0.07 | -1.07 | 6.73035 | 6.7349 | 6.6544 | 0 |
| 1776038220 | 6.7339 | 0.04 | 0.55 | 6.7271 | 6.74365 | 6.697 | 0 |
| 1775951820 | 6.697 | 0 | 0.00 | 6.697 | 6.697 | 6.697 | 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。
