Hot Features
プレミアム
Canadian Dollar vs Thai Baht (CADTHB)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | 0.129493 | 0.547438952713 | 23.654327 | 23.9111 | 23.573491 | 0 | 0 | FX |
| 4 | -0.084451 | -0.35382118797 | 23.868271 | 23.919091 | 23.075628 | 0 | 0 | FX |
| 12 | -0.810323 | -3.29478038735 | 24.594143 | 24.824933 | 23.075628 | 0 | 0 | FX |
| 26 | -1.532409 | -6.05306975221 | 25.316229 | 25.502567 | 23.075628 | 0 | 0 | FX |
| 52 | -2.838619 | -10.6625054151 | 26.622439 | 27.22671 | 23.075628 | 0 | 0 | FX |
| 156 | -1.644779 | -6.46822500917 | 25.428599 | 28.685225 | 23.075628 | 0 | 0 | FX |
| 260 | 0.241012 | 1.0237181563 | 23.542808 | 28.685225 | 22.252361 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739750220 | 23.778718 | 0 | 0.00 | 23.778718 | 23.778718 | 23.778718 | 0 |
| 1739663820 | 23.778718 | 0 | 0.00 | 23.778718 | 23.778718 | 23.778718 | 0 |
| 1739577420 | 23.778718 | 0.06 | 0.24 | 23.719442 | 23.850051 | 23.696179 | 0 |
| 1739491020 | 23.721039 | -0.07 | -0.27 | 23.786788 | 23.778016 | 23.637199 | 0 |
| 1739404620 | 23.786148 | -0.04 | -0.18 | 23.825988 | 23.9111 | 23.707482 | 0 |
| 1739318220 | 23.828562 | 0.14 | 0.61 | 23.683141 | 23.860132 | 23.734287 | 0 |
| 1739231820 | 23.684745 | -0.03 | -0.13 | 23.654327 | 23.691402 | 23.573491 | 0 |
| 1739145420 | 23.716376 | 0 | 0.00 | 23.716376 | 23.716376 | 23.716376 | 0 |
| 1739059020 | 23.716376 | 0 | 0.00 | 23.716376 | 23.716376 | 23.716376 | 0 |
| 1738972620 | 23.716376 | 0.1 | 0.44 | 23.603521 | 23.730157 | 23.451663 | 0 |
| 1738886220 | 23.611639 | 0.16 | 0.69 | 23.453783 | 23.633878 | 23.461104 | 0 |
| 1738799820 | 23.449373 | -0.05 | -0.20 | 23.493809 | 23.554837 | 23.417294 | 0 |
| 1738713420 | 23.497049 | 0.01 | 0.04 | 23.481941 | 23.540581 | 23.399088 | 0 |
| 1738627020 | 23.487776 | 0.33 | 1.43 | 23.161692 | 23.540422 | 23.106639 | 0 |
| 1738540620 | 23.156701 | -0.09 | -0.37 | 23.17868 | 23.290322 | 23.088264 | 0 |
| 1738454220 | 23.2424 | 0 | 0.00 | 23.2424 | 23.2424 | 23.2424 | 0 |
| 1738367820 | 23.2424 | 0.03 | 0.14 | 23.212134 | 23.359601 | 23.124848 | 0 |
| 1738281420 | 23.210748 | -0.21 | -0.90 | 23.422937 | 23.431193 | 23.075628 | 0 |
| 1738195020 | 23.421298 | -0.09 | -0.37 | 23.48856 | 23.472835 | 23.353906 | 0 |
| 1738108620 | 23.508339 | 0 | 0.01 | 23.513178 | 23.589247 | 23.479648 | 0 |
| 1738022220 | 23.506847 | 0.08 | 0.36 | 23.414549 | 23.547428 | 23.395078 | 0 |
| 1737935820 | 23.423028 | 0 | 0.00 | 23.423028 | 23.423028 | 23.423028 | 0 |
| 1737849420 | 23.423028 | 0 | 0.00 | 23.423028 | 23.423028 | 23.423028 | 0 |
| 1737763020 | 23.423028 | -0.22 | -0.91 | 23.645596 | 23.547748 | 23.390163 | 0 |
| 1737676620 | 23.638791 | 0.07 | 0.29 | 23.562236 | 23.688109 | 23.557056 | 0 |
| 1737590220 | 23.569473 | -0.13 | -0.54 | 23.704617 | 23.654416 | 23.522504 | 0 |
| 1737503820 | 23.698105 | -0.15 | -0.63 | 23.850004 | 23.754938 | 23.530236 | 0 |
| 1737417420 | 23.84716 | -0.03 | -0.13 | 23.868271 | 23.919091 | 23.668056 | 0 |
| 1737331020 | 23.87862 | 0.05 | 0.20 | 23.830688 | 23.895728 | 23.830688 | 0 |
| 1737244620 | 23.830688 | 0 | 0.00 | 23.830688 | 23.88448 | 23.830688 | 0 |
| 1737158220 | 23.830688 | -0.19 | -0.79 | 24.019637 | 23.93047 | 23.780168 | 0 |
| 1737071820 | 24.019718 | -0.1 | -0.41 | 24.117788 | 24.106079 | 23.987643 | 0 |
| 1736985420 | 24.11926 | -0.05 | -0.19 | 24.172383 | 24.235512 | 24.083514 | 0 |
| 1736899020 | 24.166337 | -0 | -0.00 | 24.145977 | 24.21327 | 24.109459 | 0 |
| 1736812620 | 24.16644 | 0.08 | 0.31 | 24.094345 | 24.200067 | 24.075134 | 0 |
| 1736726220 | 24.091164 | 0.02 | 0.08 | 24.073071 | 24.097691 | 24.06493 | 0 |
| 1736639820 | 24.073071 | 0 | 0.00 | 24.073071 | 24.073071 | 24.073071 | 0 |
| 1736553420 | 24.073071 | 0.08 | 0.32 | 24.00089 | 24.155345 | 23.971865 | 0 |
| 1736467020 | 23.99741 | -0.09 | -0.37 | 24.092014 | 24.145708 | 23.986893 | 0 |
| 1736380620 | 24.086897 | 0.02 | 0.07 | 24.078418 | 24.159357 | 24.045226 | 0 |
| 1736294220 | 24.068939 | -0.08 | -0.34 | 24.146394 | 24.151762 | 24.009771 | 0 |
| 1736207820 | 24.150773 | 0.24 | 0.99 | 23.913335 | 24.176185 | 23.8484 | 0 |
| 1736121420 | 23.913174 | 0.02 | 0.09 | 23.891499 | 23.922016 | 23.889895 | 0 |
| 1736035020 | 23.891499 | 0 | 0.00 | 23.891499 | 23.891499 | 23.891499 | 0 |
| 1735948620 | 23.891499 | 0.02 | 0.08 | 23.872695 | 23.968328 | 23.866398 | 0 |
| 1735862220 | 23.871403 | -0.01 | -0.04 | 23.881218 | 23.916751 | 23.734392 | 0 |
| 1735775820 | 23.881941 | 0.08 | 0.33 | 23.865101 | 23.8878 | 23.843005 | 0 |
| 1735689420 | 23.803417 | 0 | 0.00 | 23.803417 | 23.803417 | 23.803417 | 0 |
| 1735603020 | 23.803417 | 0.16 | 0.66 | 23.645428 | 23.852042 | 23.570346 | 0 |
| 1735516620 | 23.646923 | 0.01 | 0.02 | 23.641022 | 23.649757 | 23.62687 | 0 |
| 1735430220 | 23.641022 | 0 | 0.00 | 23.641022 | 23.641022 | 23.641022 | 0 |
| 1735343760 | 23.641022 | -0.01 | -0.05 | 23.652949 | 23.706495 | 23.565848 | 0 |
| 1735257420 | 23.652634 | -0.15 | -0.61 | 23.796349 | 23.786628 | 23.639963 | 0 |
| 1735171020 | 23.797863 | 0.01 | 0.06 | 23.784399 | 23.800335 | 23.752591 | 0 |
| 1735084620 | 23.784399 | -0.07 | -0.28 | 23.850787 | 23.848271 | 23.673292 | 0 |
| 1734998220 | 23.851904 | 0.04 | 0.16 | 23.813623 | 23.886138 | 23.728373 | 0 |
| 1734911820 | 23.814656 | -0.08 | -0.34 | 23.895418 | 23.895418 | 23.765567 | 0 |
| 1734825420 | 23.895418 | 0.06 | 0.27 | 23.830639 | 23.895418 | 23.830639 | 0 |
| 1734739020 | 23.830639 | -0.18 | -0.73 | 24.019936 | 24.028959 | 23.797265 | 0 |
| 1734652620 | 24.006618 | 0.09 | 0.36 | 23.920711 | 24.115208 | 23.956104 | 0 |
| 1734566220 | 23.920711 | 0.03 | 0.12 | 23.889421 | 23.950103 | 23.809587 | 0 |
| 1734479820 | 23.892921 | -0.04 | -0.15 | 23.928312 | 24.019724 | 23.864936 | 0 |
| 1734393420 | 23.929031 | -0.04 | -0.15 | 23.965994 | 24.015217 | 23.88269 | 0 |
| 1734307020 | 23.964551 | -0.03 | -0.13 | 23.974573 | 24.0067 | 23.963028 | 0 |
| 1734220620 | 23.996654 | 0 | 0.00 | 23.996654 | 23.996654 | 23.996654 | 0 |
| 1734134220 | 23.996654 | 0.12 | 0.48 | 23.880266 | 24.037149 | 23.883371 | 0 |
| 1734047820 | 23.881308 | -0.02 | -0.10 | 23.90826 | 23.967442 | 23.839435 | 0 |
| 1733961420 | 23.904562 | 0.11 | 0.48 | 23.790815 | 23.981273 | 23.829051 | 0 |
| 1733875020 | 23.789939 | -0.04 | -0.17 | 23.832219 | 23.89426 | 23.737269 | 0 |
| 1733788620 | 23.831422 | -0.26 | -1.08 | 24.084676 | 24.129058 | 23.829115 | 0 |
| 1733702220 | 24.090696 | 0 | 0.00 | 24.090696 | 24.090696 | 24.090696 | 0 |
| 1733615820 | 24.090696 | 0 | 0.00 | 24.090696 | 24.090696 | 24.090696 | 0 |
| 1733529420 | 24.090696 | -0.22 | -0.91 | 24.315009 | 24.283765 | 24.025556 | 0 |
| 1733443020 | 24.312388 | -0.04 | -0.16 | 24.344804 | 24.433713 | 24.253163 | 0 |
| 1733356620 | 24.351883 | -0.05 | -0.21 | 24.406215 | 24.439217 | 24.301902 | 0 |
| 1733270220 | 24.403409 | -0.18 | -0.72 | 24.574938 | 24.563174 | 24.393062 | 0 |
| 1733183820 | 24.580937 | 0.09 | 0.35 | 24.491246 | 24.60562 | 24.456573 | 0 |
| 1733097420 | 24.494229 | -0.01 | -0.03 | 24.501249 | 24.503268 | 24.427269 | 0 |
| 1733011020 | 24.501249 | 0 | 0.00 | 24.501249 | 24.501249 | 24.440467 | 0 |
| 1732924620 | 24.501249 | -0.06 | -0.25 | 24.562233 | 24.543541 | 24.419707 | 0 |
| 1732838220 | 24.562316 | -0.05 | -0.19 | 24.611365 | 24.621049 | 24.517951 | 0 |
| 1732751820 | 24.608957 | -0.1 | -0.40 | 24.712616 | 24.679913 | 24.490346 | 0 |
| 1732665420 | 24.708774 | 0.06 | 0.24 | 24.635392 | 24.72684 | 24.519938 | 0 |
| 1732579020 | 24.648759 | -0 | -0.02 | 24.594143 | 24.824933 | 24.599021 | 0 |
| 1732492620 | 24.652982 | 0 | 0.00 | 24.652982 | 24.652982 | 24.652982 | 0 |
| 1732406220 | 24.652982 | 0 | 0.00 | 24.652982 | 24.689366 | 24.652982 | 0 |
| 1732319820 | 24.652982 | -0.2 | -0.81 | 24.840855 | 24.85617 | 24.63776 | 0 |
| 1732233420 | 24.853789 | 0.06 | 0.23 | 24.798297 | 24.891599 | 24.770423 | 0 |
| 1732147020 | 24.796193 | 0.06 | 0.23 | 24.739704 | 24.853326 | 24.694613 | 0 |
| 1732060620 | 24.739704 | 0.07 | 0.27 | 24.676067 | 24.757879 | 24.613455 | 0 |
| 1731974220 | 24.673165 | -0.06 | -0.23 | 24.724847 | 24.748913 | 24.642159 | 0 |
| 1731887820 | 24.730012 | 0.03 | 0.11 | 24.702793 | 24.752782 | 24.702793 | 0 |
| 1731801420 | 24.702793 | 0 | 0.00 | 24.702793 | 24.702793 | 24.702793 | 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
