Hot Features
プレミアム
Canadian Dollar vs United States Dollar (CADUSD)
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 | 0.0013417 | 0.190514704932 | 0.7042501 | 0.70835 | 0.7023 | 0 | 0 | FX |
| 4 | -0.0089236 | -1.24890240294 | 0.7145154 | 0.716805 | 0.70184 | 0 | 0 | FX |
| 12 | -0.0240032 | -3.28993482686 | 0.729595 | 0.737975 | 0.70184 | 0 | 0 | FX |
| 26 | -0.0131532 | -1.83002316538 | 0.718745 | 0.74172 | 0.70184 | 0 | 0 | FX |
| 52 | -0.0243618 | -3.3374450102 | 0.7299536 | 0.74172 | 0.70184 | 0 | 0 | FX |
| 156 | -0.0503032 | -6.65478670979 | 0.755895 | 0.7637377 | 0.67775 | 0 | 0 | FX |
| 260 | -0.0976982 | -12.1622577151 | 0.80329 | 0.81325 | 0.67775 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783814220 | 0.7054922 | 0 | 0.00 | 0.7054922 | 0.7054922 | 0.7054922 | 0 |
| 1783727820 | 0.7054922 | -0.000308 | -0.04 | 0.70584 | 0.70835 | 0.7049 | 0 |
| 1783641420 | 0.7058 | -1.0E-5 | -0.00 | 0.70579 | 0.7067 | 0.70474 | 0 |
| 1783555020 | 0.70581 | 0.00187 | 0.27 | 0.70398 | 0.7067 | 0.7042 | 0 |
| 1783468620 | 0.70394 | 0.00015 | 0.02 | 0.7038 | 0.705105 | 0.7029 | 0 |
| 1783382220 | 0.70379 | -0.00022 | -0.03 | 0.70398 | 0.70418 | 0.7023 | 0 |
| 1783295820 | 0.70401 | -0.00024 | -0.03 | 0.7042501 | 0.7046975 | 0.70384 | 0 |
| 1783209360 | 0.7042501 | 0 | 0.00 | 0.7042501 | 0.7042997 | 0.7042501 | 0 |
| 1783123020 | 0.7042501 | -0.00043 | -0.06 | 0.7046599 | 0.70625 | 0.7037 | 0 |
| 1783036620 | 0.70468 | 0.00138 | 0.20 | 0.7032699 | 0.70669 | 0.70325 | 0 |
| 1782950220 | 0.7033 | -0.0005 | -0.07 | 0.70381 | 0.70462 | 0.7024 | 0 |
| 1782863820 | 0.7038 | 0.00011 | 0.02 | 0.70367 | 0.70529 | 0.70187 | 0 |
| 1782777420 | 0.70369 | -0.00103 | -0.15 | 0.70469 | 0.70545 | 0.70325 | 0 |
| 1782691020 | 0.70472 | 0.0002218 | 0.03 | 0.7044982 | 0.7053184 | 0.70381 | 0 |
| 1782604620 | 0.7044982 | -0.000149 | -0.02 | 0.7044982 | 0.7046471 | 0.7044982 | 0 |
| 1782518220 | 0.7046471 | 0.0005171 | 0.07 | 0.70414 | 0.70575 | 0.7041981 | 0 |
| 1782431820 | 0.70413 | 0.00168 | 0.24 | 0.70243 | 0.70534 | 0.70184 | 0 |
| 1782345420 | 0.70245 | -0.00125 | -0.18 | 0.70372 | 0.70365 | 0.70184 | 0 |
| 1782259020 | 0.7037 | -0.00251 | -0.36 | 0.70622 | 0.706 | 0.7033 | 0 |
| 1782172620 | 0.70621 | 0.00079 | 0.11 | 0.70546 | 0.70695 | 0.70455 | 0 |
| 1782086220 | 0.70542 | -0.00057 | -0.08 | 0.7059903 | 0.7065144 | 0.70525 | 0 |
| 1781999820 | 0.7059903 | 0 | 0.00 | 0.7059903 | 0.7059903 | 0.7059903 | 0 |
| 1781913420 | 0.7059903 | -0.001145 | -0.16 | 0.707135 | 0.7075 | 0.705 | 0 |
| 1781827020 | 0.707135 | -0.00201 | -0.28 | 0.709135 | 0.7094 | 0.70655 | 0 |
| 1781740620 | 0.709145 | -0.00529 | -0.74 | 0.714445 | 0.7145049 | 0.70805 | 0 |
| 1781654220 | 0.714435 | -0.00023 | -0.03 | 0.714645 | 0.7163324 | 0.71325 | 0 |
| 1781567820 | 0.714665 | -0.00149 | -0.21 | 0.7161149 | 0.716805 | 0.71425 | 0 |
| 1781481420 | 0.716155 | 0.0016396 | 0.23 | 0.7145154 | 0.7165556 | 0.7144643 | 0 |
| 1781395020 | 0.7145154 | 5.1E-5 | 0.01 | 0.7145154 | 0.7145154 | 0.7144643 | 0 |
| 1781308620 | 0.7144643 | -0.001211 | -0.17 | 0.715655 | 0.716375 | 0.71445 | 0 |
| 1781222220 | 0.7156749 | -0.00125 | -0.17 | 0.717005 | 0.7176 | 0.71305 | 0 |
| 1781135820 | 0.716925 | 0.0003 | 0.04 | 0.7166749 | 0.719465 | 0.71675 | 0 |
| 1781049420 | 0.716625 | 0.00019 | 0.03 | 0.716425 | 0.718435 | 0.71585 | 0 |
| 1780963020 | 0.716435 | -0.00066 | -0.09 | 0.717085 | 0.718058 | 0.7161499 | 0 |
| 1780876620 | 0.717095 | -0.000651 | -0.09 | 0.7177462 | 0.7179527 | 0.716715 | 0 |
| 1780790220 | 0.7177462 | 0 | 0.00 | 0.7177462 | 0.7177462 | 0.7177462 | 0 |
| 1780703820 | 0.7177462 | -0.001259 | -0.18 | 0.719025 | 0.72114 | 0.71675 | 0 |
| 1780617420 | 0.719005 | -0.00074 | -0.10 | 0.7197249 | 0.7204 | 0.71805 | 0 |
| 1780531020 | 0.719745 | -0.00253 | -0.35 | 0.722225 | 0.722215 | 0.71935 | 0 |
| 1780444620 | 0.722275 | -0.00017 | -0.02 | 0.722465 | 0.72385 | 0.72175 | 0 |
| 1780358220 | 0.722445 | -0.00241 | -0.33 | 0.7247749 | 0.7245431 | 0.72205 | 0 |
| 1780271820 | 0.724855 | 0.0004011 | 0.06 | 0.7244539 | 0.725175 | 0.7242047 | 0 |
| 1780185420 | 0.7244539 | -5.3E-5 | -0.01 | 0.7244539 | 0.7245064 | 0.7244539 | 0 |
| 1780099020 | 0.7245064 | -0.000979 | -0.13 | 0.725515 | 0.726205 | 0.723095 | 0 |
| 1780012620 | 0.725485 | 0.00317 | 0.44 | 0.722285 | 0.7259949 | 0.7209 | 0 |
| 1779926220 | 0.722315 | -0.001835 | -0.25 | 0.724185 | 0.7242 | 0.7219 | 0 |
| 1779839820 | 0.72415 | -0.000185 | -0.03 | 0.724305 | 0.724685 | 0.72345 | 0 |
| 1779753420 | 0.7243349 | -0.00011 | -0.02 | 0.724485 | 0.7252 | 0.7235 | 0 |
| 1779667020 | 0.724445 | 0.0013531 | 0.19 | 0.7230919 | 0.7247249 | 0.7230919 | 0 |
| 1779580620 | 0.7230919 | 0 | 0.00 | 0.7230919 | 0.7231442 | 0.7230919 | 0 |
| 1779494220 | 0.7230919 | -0.002743 | -0.38 | 0.725875 | 0.7255 | 0.7230919 | 0 |
| 1779407820 | 0.725835 | -0.001528 | -0.21 | 0.727365 | 0.726755 | 0.72455 | 0 |
| 1779321420 | 0.7273626 | -4.5E-5 | -0.01 | 0.727295 | 0.73005 | 0.7257 | 0 |
| 1779235020 | 0.7274076 | -0.000442 | -0.06 | 0.727905 | 0.7276828 | 0.72595 | 0 |
| 1779148620 | 0.72785 | 0.001275 | 0.18 | 0.726635 | 0.728205 | 0.72685 | 0 |
| 1779062220 | 0.726575 | -0.00046 | -0.06 | 0.7270875 | 0.7275914 | 0.7265 | 0 |
| 1778975820 | 0.7270348 | 0 | 0.00 | 0.7270348 | 0.7270348 | 0.7270348 | 0 |
| 1778889420 | 0.7270348 | -0.00159 | -0.22 | 0.728635 | 0.728285 | 0.7262999 | 0 |
| 1778803020 | 0.728625 | -0.00101 | -0.14 | 0.729665 | 0.72985 | 0.72785 | 0 |
| 1778716620 | 0.729635 | -0.00039 | -0.05 | 0.7300202 | 0.7305 | 0.7289 | 0 |
| 1778630220 | 0.730025 | -0.00101 | -0.14 | 0.731025 | 0.7308 | 0.72855 | 0 |
| 1778543820 | 0.731035 | 0.00024 | 0.03 | 0.730815 | 0.73275 | 0.7301 | 0 |
| 1778457420 | 0.730795 | -0.0006 | -0.08 | 0.7313951 | 0.731797 | 0.730365 | 0 |
| 1778370960 | 0.7313951 | 0 | 0.00 | 0.7313951 | 0.7315021 | 0.7313951 | 0 |
| 1778284620 | 0.7313951 | -0.0006 | -0.08 | 0.732025 | 0.733 | 0.72935 | 0 |
| 1778198220 | 0.7319949 | -0.00127 | -0.17 | 0.733285 | 0.73425 | 0.7316 | 0 |
| 1778111820 | 0.7332649 | -0.0018 | -0.24 | 0.7350449 | 0.736475 | 0.733 | 0 |
| 1778025420 | 0.735065 | 0.00094 | 0.13 | 0.734165 | 0.73555 | 0.73365 | 0 |
| 1777939020 | 0.734125 | -0.00178 | -0.24 | 0.7358749 | 0.73615 | 0.73375 | 0 |
| 1777852620 | 0.735905 | 0.0004758 | 0.06 | 0.7354292 | 0.73642 | 0.7351218 | 0 |
| 1777766220 | 0.7354292 | 0 | 0.00 | 0.7354292 | 0.7354292 | 0.7354292 | 0 |
| 1777679820 | 0.7354292 | -0.000896 | -0.12 | 0.736385 | 0.737975 | 0.7353499 | 0 |
| 1777593420 | 0.736325 | 0.0048951 | 0.67 | 0.731465 | 0.7365668 | 0.7305 | 0 |
| 1777507020 | 0.7314299 | 0.0004949 | 0.07 | 0.730955 | 0.731665 | 0.729345 | 0 |
| 1777420620 | 0.730935 | -0.003015 | -0.41 | 0.734105 | 0.7336549 | 0.73035 | 0 |
| 1777334220 | 0.73395 | 0.0028757 | 0.39 | 0.731095 | 0.73545 | 0.7316 | 0 |
| 1777247820 | 0.7310743 | 5.3E-5 | 0.01 | 0.7310743 | 0.73153 | 0.730855 | 0 |
| 1777161420 | 0.7310208 | 0 | 0.00 | 0.7310208 | 0.7310208 | 0.7310208 | 0 |
| 1777075020 | 0.7310208 | 0.0010758 | 0.15 | 0.729985 | 0.73195 | 0.72915 | 0 |
| 1776988620 | 0.729945 | -0.00154 | -0.21 | 0.731495 | 0.73205 | 0.729155 | 0 |
| 1776902220 | 0.731485 | -0.00068 | -0.09 | 0.732155 | 0.732955 | 0.73115 | 0 |
| 1776815820 | 0.732165 | -0.00072 | -0.10 | 0.7328987 | 0.7336049 | 0.73115 | 0 |
| 1776729420 | 0.732885 | 0.0071166 | 0.98 | 0.729595 | 0.73345 | 0.7297 | 0 |
| 1776642960 | 0.7257684 | 0 | 0.00 | 0.7257684 | 0.7257684 | 0.7257684 | 0 |
| 1776556560 | 0.7257684 | 0 | 0.00 | 0.7257684 | 0.72585 | 0.72575 | 0 |
| 1776470220 | 0.7257684 | -0.004127 | -0.57 | 0.728265 | 0.732625 | 0.7257 | 0 |
| 1776383820 | 0.729895 | 0.0016801 | 0.23 | 0.728265 | 0.7301668 | 0.72785 | 0 |
| 1776297420 | 0.7282149 | 0.0018499 | 0.25 | 0.7263849 | 0.72855 | 0.7252499 | 0 |
| 1776211020 | 0.726365 | 0.00102 | 0.14 | 0.725365 | 0.7282419 | 0.7252 | 0 |
| 1776124620 | 0.725345 | 0.00464 | 0.64 | 0.720815 | 0.7253999 | 0.7211999 | 0 |
| 1776038220 | 0.720705 | -0.001656 | -0.23 | 0.7223606 | 0.7224128 | 0.720575 | 0 |
| 1775951820 | 0.7223606 | 0 | 0.00 | 0.7223606 | 0.7223606 | 0.7223606 | 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。
