Hot Features
プレミアム
Euro vs Canadian Dollar (EURCAD)
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 | -0.00154 | -0.0954736796424 | 1.61301 | 1.6211 | 1.604425 | 0 | 0 | FX |
| 4 | 0.006015 | 0.374660143075 | 1.605455 | 1.6211 | 1.594 | 0 | 0 | FX |
| 12 | 0.03764 | 2.39161790028 | 1.57383 | 1.6249 | 1.57186 | 0 | 0 | FX |
| 26 | -0.00203 | -0.125813449024 | 1.6135 | 1.63943 | 1.5619 | 0 | 0 | FX |
| 52 | 0.0482 | 3.08328055934 | 1.56327 | 1.646825 | 1.5601 | 0 | 0 | FX |
| 156 | 0.17747 | 12.3758716876 | 1.434 | 1.646825 | 1.4158 | 0 | 0 | FX |
| 260 | 0.13894 | 9.43546141675 | 1.47253 | 1.646825 | 1.287655 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781135820 | 1.6088 | -0 | -0.05 | 1.6094949 | 1.61137 | 1.60695 | 0 |
| 1781049420 | 1.609565 | 0 | 0.03 | 1.60908 | 1.614 | 1.608055 | 0 |
| 1780963020 | 1.609085 | 0 | 0.15 | 1.60679 | 1.6126 | 1.6045 | 0 |
| 1780876620 | 1.60674 | 0 | 0.05 | 1.6059 | 1.6068499 | 1.604425 | 0 |
| 1780790220 | 1.6059 | 0 | 0.00 | 1.6059 | 1.6059 | 1.6059 | 0 |
| 1780703820 | 1.6059 | -0.01 | -0.56 | 1.6149 | 1.61678 | 1.6055 | 0 |
| 1780617420 | 1.6149 | 0 | 0.12 | 1.61301 | 1.6211 | 1.6129 | 0 |
| 1780531020 | 1.612945 | 0 | 0.25 | 1.60906 | 1.6132 | 1.607995 | 0 |
| 1780444620 | 1.60897 | -0 | -0.09 | 1.61039 | 1.6134599 | 1.604865 | 0 |
| 1780358220 | 1.61046 | 0 | 0.21 | 1.607115 | 1.61213 | 1.606845 | 0 |
| 1780271820 | 1.60714 | -0 | -0.09 | 1.6086 | 1.60932 | 1.606575 | 0 |
| 1780185420 | 1.6086 | 0 | 0.00 | 1.6086 | 1.6086 | 1.6086 | 0 |
| 1780099020 | 1.6086 | 0 | 0.16 | 1.606 | 1.6108 | 1.6043 | 0 |
| 1780012620 | 1.60604 | -0 | -0.14 | 1.608195 | 1.61249 | 1.6044 | 0 |
| 1779926220 | 1.608225 | 0 | 0.09 | 1.60681 | 1.61229 | 1.6071899 | 0 |
| 1779839820 | 1.6067 | 0 | 0.01 | 1.6064 | 1.6081 | 1.603895 | 0 |
| 1779753420 | 1.606465 | -0 | -0.03 | 1.60684 | 1.6088 | 1.6053 | 0 |
| 1779667020 | 1.60699 | 0 | 0.22 | 1.6035 | 1.60804 | 1.6003 | 0 |
| 1779580620 | 1.6035 | 0 | 0.00 | 1.6035 | 1.6035 | 1.60335 | 0 |
| 1779494220 | 1.6035 | 0 | 0.19 | 1.600535 | 1.60451 | 1.5995 | 0 |
| 1779407820 | 1.6004 | 0 | 0.15 | 1.59826 | 1.60225 | 1.5959 | 0 |
| 1779321420 | 1.59795 | 0 | 0.13 | 1.5958 | 1.59931 | 1.5947 | 0 |
| 1779235020 | 1.595865 | -0.01 | -0.34 | 1.60122 | 1.6008 | 1.594 | 0 |
| 1779148620 | 1.60132 | 0 | 0.19 | 1.59838 | 1.6036 | 1.5976999 | 0 |
| 1779062220 | 1.598245 | -0 | -0.00 | 1.5983 | 1.598595 | 1.59769 | 0 |
| 1778975820 | 1.5983 | -0 | -0.01 | 1.5984 | 1.5984 | 1.5983 | 0 |
| 1778889420 | 1.5984 | -0 | -0.13 | 1.600545 | 1.602 | 1.5971 | 0 |
| 1778803020 | 1.600555 | -0 | -0.31 | 1.60545 | 1.6067499 | 1.59958 | 0 |
| 1778716620 | 1.6055 | -0 | -0.12 | 1.607375 | 1.6075 | 1.6021 | 0 |
| 1778630220 | 1.6074 | -0 | -0.24 | 1.61115 | 1.61084 | 1.606455 | 0 |
| 1778543820 | 1.611195 | -0 | -0.04 | 1.61017 | 1.6122 | 1.6076 | 0 |
| 1778457420 | 1.6117999 | 0 | 0.00 | 1.6117999 | 1.6117999 | 1.6117999 | 0 |
| 1778371020 | 1.6117999 | 0 | 0.00 | 1.6117999 | 1.6117999 | 1.6117999 | 0 |
| 1778284620 | 1.6117999 | 0.01 | 0.58 | 1.6025799 | 1.6151 | 1.6016999 | 0 |
| 1778198220 | 1.60254 | 0 | 0.05 | 1.60184 | 1.60598 | 1.6003099 | 0 |
| 1778111820 | 1.601815 | 0.01 | 0.50 | 1.593755 | 1.60301 | 1.5933949 | 0 |
| 1778025420 | 1.5938 | 0 | 0.08 | 1.592485 | 1.59471 | 1.5906 | 0 |
| 1777939020 | 1.5925 | -0 | -0.05 | 1.59337 | 1.5955 | 1.590385 | 0 |
| 1777852620 | 1.5933 | 0 | 0.05 | 1.5925 | 1.59672 | 1.5925 | 0 |
| 1777766220 | 1.5925 | 0 | 0.00 | 1.5925 | 1.5936999 | 1.5925 | 0 |
| 1777679820 | 1.5925 | -0 | -0.02 | 1.59277 | 1.59896 | 1.591995 | 0 |
| 1777593420 | 1.59281 | -0 | -0.28 | 1.597325 | 1.60068 | 1.5925 | 0 |
| 1777507020 | 1.59724 | -0.01 | -0.34 | 1.60285 | 1.6024799 | 1.596115 | 0 |
| 1777420620 | 1.6027 | 0.01 | 0.36 | 1.596925 | 1.6033 | 1.593985 | 0 |
| 1777334220 | 1.597 | -0 | -0.26 | 1.60114 | 1.6029 | 1.5961 | 0 |
| 1777247820 | 1.6012 | -0 | -0.06 | 1.60185 | 1.602055 | 1.59861 | 0 |
| 1777161420 | 1.6022 | 0 | 0.00 | 1.6022 | 1.6022 | 1.6022 | 0 |
| 1777075020 | 1.6022 | 0 | 0.11 | 1.60037 | 1.6039699 | 1.5994 | 0 |
| 1776988620 | 1.60043 | 0 | 0.02 | 1.600045 | 1.6027 | 1.5966 | 0 |
| 1776902220 | 1.60005 | -0 | -0.25 | 1.6040049 | 1.60515 | 1.5993 | 0 |
| 1776815820 | 1.60398 | -0 | -0.24 | 1.60781 | 1.6077999 | 1.602555 | 0 |
| 1776729420 | 1.6079 | -0 | -0.18 | 1.60889 | 1.6121 | 1.6068 | 0 |
| 1776642960 | 1.6107499 | 0 | 0.00 | 1.6107499 | 1.6107499 | 1.6107499 | 0 |
| 1776556560 | 1.6107499 | -0 | -0.00 | 1.6108 | 1.6108 | 1.6107 | 0 |
| 1776470220 | 1.6108 | -0 | -0.20 | 1.6139699 | 1.61846 | 1.60968 | 0 |
| 1776383820 | 1.614015 | -0.01 | -0.44 | 1.62114 | 1.6204 | 1.6128 | 0 |
| 1776297420 | 1.6212 | -0 | -0.19 | 1.624085 | 1.6247799 | 1.6194 | 0 |
| 1776211020 | 1.624265 | 0 | 0.13 | 1.6220699 | 1.625 | 1.62069 | 0 |
| 1776124620 | 1.622105 | 0 | 0.15 | 1.619685 | 1.62247 | 1.61606 | 0 |
| 1776038220 | 1.61962 | -0 | -0.18 | 1.62245 | 1.62245 | 1.61697 | 0 |
| 1775951820 | 1.6226 | 0 | 0.00 | 1.6226 | 1.6226 | 1.6226 | 0 |
| 1775865420 | 1.6226 | 0.01 | 0.41 | 1.61605 | 1.6238 | 1.6156 | 0 |
| 1775779020 | 1.616045 | 0 | 0.09 | 1.614635 | 1.61954 | 1.6134949 | 0 |
| 1775692620 | 1.61464 | -0 | -0.17 | 1.617865 | 1.6232 | 1.6134 | 0 |
| 1775606220 | 1.61734 | 0.01 | 0.74 | 1.60556 | 1.61875 | 1.6051 | 0 |
| 1775519820 | 1.6055 | 0 | 0.01 | 1.6052 | 1.6104 | 1.60505 | 0 |
| 1775433420 | 1.60531 | -0 | -0.06 | 1.6063 | 1.60643 | 1.6047 | 0 |
| 1775347020 | 1.6063 | 0 | 0.00 | 1.6063 | 1.6063 | 1.6062 | 0 |
| 1775260620 | 1.6063 | 0 | 0.00 | 1.60627 | 1.60842 | 1.6047 | 0 |
| 1775174220 | 1.6063 | -0 | -0.12 | 1.608325 | 1.609025 | 1.602285 | 0 |
| 1775087820 | 1.6083099 | -0 | -0.03 | 1.60893 | 1.61476 | 1.606975 | 0 |
| 1775001420 | 1.60874 | 0.01 | 0.82 | 1.595785 | 1.61022 | 1.5965 | 0 |
| 1774915020 | 1.595625 | -0 | -0.10 | 1.597355 | 1.60068 | 1.593615 | 0 |
| 1774828620 | 1.59717 | -0 | -0.13 | 1.5993 | 1.5993 | 1.594935 | 0 |
| 1774742220 | 1.5993 | 0 | 0.01 | 1.5992 | 1.5993 | 1.5992 | 0 |
| 1774655820 | 1.5992 | 0 | 0.08 | 1.59789 | 1.601365 | 1.593895 | 0 |
| 1774569420 | 1.597915 | 0 | 0.06 | 1.59728 | 1.5998 | 1.594735 | 0 |
| 1774483020 | 1.59699 | -0 | -0.06 | 1.597795 | 1.6016999 | 1.59434 | 0 |
| 1774396620 | 1.59801 | 0 | 0.28 | 1.5936999 | 1.5999 | 1.590335 | 0 |
| 1774310220 | 1.593625 | 0.01 | 0.34 | 1.58504 | 1.59609 | 1.57921 | 0 |
| 1774223820 | 1.5882 | 0 | 0.00 | 1.5882 | 1.5882 | 1.5882 | 0 |
| 1774137420 | 1.5882 | 0 | 0.00 | 1.5882 | 1.5882 | 1.5882 | 0 |
| 1774051020 | 1.5882 | -0 | -0.13 | 1.590205 | 1.589015 | 1.581985 | 0 |
| 1773964620 | 1.590195 | 0.02 | 1.04 | 1.5739749 | 1.5932 | 1.57186 | 0 |
| 1773878220 | 1.573815 | -0.01 | -0.38 | 1.5797 | 1.5828 | 1.572335 | 0 |
| 1773791820 | 1.57981 | 0.01 | 0.38 | 1.57378 | 1.581865 | 1.5704499 | 0 |
| 1773705420 | 1.573765 | 0.01 | 0.38 | 1.56824 | 1.576225 | 1.5654999 | 0 |
| 1773619020 | 1.56786 | 0 | 0.05 | 1.5667 | 1.569275 | 1.566515 | 0 |
| 1773532620 | 1.567 | 0 | 0.00 | 1.567 | 1.567 | 1.567 | 0 |
| 1773446220 | 1.567 | -0 | -0.23 | 1.57033 | 1.574785 | 1.562125 | 0 |
| 1773359820 | 1.5705849 | 0 | 0.05 | 1.569835 | 1.57208 | 1.56687 | 0 |
| 1773273420 | 1.569845 | -0.01 | -0.46 | 1.5772 | 1.579495 | 1.569385 | 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
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。
