Hot Features
プレミアム
Euro vs Canadian Dollar (EURCAD)
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 | 0.0086 | 0.532309977717 | 1.6156 | 1.6262 | 1.61519 | 0 | 0 | FX |
| 4 | 0.0183 | 1.13954791706 | 1.6059 | 1.6272 | 1.604425 | 0 | 0 | FX |
| 12 | 0.00175 | 0.107861567383 | 1.62245 | 1.6272 | 1.590385 | 0 | 0 | FX |
| 26 | 0.0145 | 0.900788966888 | 1.6097 | 285.98185 | 1.5619 | 0 | 0 | FX |
| 52 | 0.026445 | 1.6551348611 | 1.597755 | 285.98185 | 1.5619 | 0 | 0 | FX |
| 156 | 0.17841 | 12.3399663852 | 1.44579 | 299.01 | 1.41578 | 0 | 0 | FX |
| 260 | 0.1619 | 11.071599535 | 1.4623 | 299.01 | 1.287635 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 1.6242 | 0 | 0.21 | 1.620885 | 1.6262 | 1.6208 | 0 |
| 1783036620 | 1.62086 | 0 | 0.20 | 1.61758 | 1.6238 | 1.617555 | 0 |
| 1782950220 | 1.617565 | -0 | -0.25 | 1.6215 | 1.62183 | 1.61568 | 0 |
| 1782863820 | 1.62159 | -0 | -0.08 | 1.62274 | 1.623 | 1.619 | 0 |
| 1782777420 | 1.622825 | 0.01 | 0.44 | 1.615605 | 1.624 | 1.6151899 | 0 |
| 1782691020 | 1.6157 | 0 | 0.01 | 1.6156 | 1.6166799 | 1.6152 | 0 |
| 1782604620 | 1.6156 | 0 | 0.02 | 1.6153 | 1.6156 | 1.6154 | 0 |
| 1782518220 | 1.6153 | 0 | 0.12 | 1.6135 | 1.620695 | 1.6137 | 0 |
| 1782431820 | 1.613395 | -0 | -0.18 | 1.61638 | 1.61842 | 1.612205 | 0 |
| 1782345420 | 1.61635 | -0 | -0.05 | 1.61701 | 1.617985 | 1.612685 | 0 |
| 1782259020 | 1.61708 | -0 | -0.05 | 1.61793 | 1.6209 | 1.614685 | 0 |
| 1782172620 | 1.61794 | -0.01 | -0.42 | 1.6248 | 1.6259999 | 1.616925 | 0 |
| 1782086220 | 1.6247 | 0 | 0.04 | 1.6242 | 1.6254 | 1.62248 | 0 |
| 1781999820 | 1.624 | 0 | 0.00 | 1.624 | 1.624 | 1.624 | 0 |
| 1781913420 | 1.624 | 0 | 0.23 | 1.6203 | 1.6272 | 1.6161 | 0 |
| 1781827020 | 1.62023 | -0 | -0.15 | 1.62264 | 1.6261 | 1.6184 | 0 |
| 1781740620 | 1.6226 | -0 | -0.15 | 1.6248 | 1.6272 | 1.62001 | 0 |
| 1781654220 | 1.62507 | 0 | 0.20 | 1.621835 | 1.62592 | 1.62159 | 0 |
| 1781567820 | 1.6218999 | 0 | 0.11 | 1.620215 | 1.62447 | 1.620045 | 0 |
| 1781481420 | 1.62014 | 0 | 0.14 | 1.61795 | 1.6223399 | 1.61795 | 0 |
| 1781395020 | 1.61795 | 0 | 0.01 | 1.6177999 | 1.61795 | 1.6177999 | 0 |
| 1781308620 | 1.6177999 | 0 | 0.03 | 1.61742 | 1.6201 | 1.6161 | 0 |
| 1781222220 | 1.6173 | 0.01 | 0.54 | 1.608645 | 1.6180699 | 1.6087 | 0 |
| 1781135820 | 1.60859 | -0 | -0.06 | 1.6094949 | 1.6114 | 1.6069 | 0 |
| 1781049420 | 1.609565 | 0 | 0.03 | 1.60908 | 1.614 | 1.608055 | 0 |
| 1780963020 | 1.60912 | 0 | 0.15 | 1.60679 | 1.6126 | 1.6045 | 0 |
| 1780876620 | 1.606745 | 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 | 1.61674 | 1.6055 | 0 |
| 1780617420 | 1.6149 | 0 | 0.12 | 1.61301 | 1.6211 | 1.6129 | 0 |
| 1780531020 | 1.612935 | 0 | 0.25 | 1.60905 | 1.6132 | 1.607995 | 0 |
| 1780444620 | 1.60899 | -0 | -0.10 | 1.61039 | 1.6134 | 1.604865 | 0 |
| 1780358220 | 1.61054 | 0 | 0.22 | 1.607115 | 1.61212 | 1.606855 | 0 |
| 1780271820 | 1.607075 | -0 | -0.09 | 1.6086 | 1.60932 | 1.606585 | 0 |
| 1780185420 | 1.6086 | 0 | 0.00 | 1.6086 | 1.6086 | 1.6086 | 0 |
| 1780099020 | 1.6086 | 0 | 0.16 | 1.606 | 1.6108 | 1.604 | 0 |
| 1780012620 | 1.606055 | -0 | -0.13 | 1.608195 | 1.61249 | 1.6044 | 0 |
| 1779926220 | 1.608225 | 0 | 0.09 | 1.60681 | 1.61228 | 1.6071899 | 0 |
| 1779839820 | 1.6067 | 0 | 0.01 | 1.6064 | 1.6081 | 1.6039 | 0 |
| 1779753420 | 1.60656 | -0 | -0.03 | 1.60684 | 1.6088 | 1.6053 | 0 |
| 1779667020 | 1.60697 | 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 | 1.60055 | 1.60449 | 1.5995 | 0 |
| 1779407820 | 1.6004 | 0 | 0.15 | 1.597985 | 1.60226 | 1.5958 | 0 |
| 1779321420 | 1.597945 | 0 | 0.13 | 1.5958 | 1.59931 | 1.5947 | 0 |
| 1779235020 | 1.595865 | -0.01 | -0.34 | 1.601105 | 1.60079 | 1.594 | 0 |
| 1779148620 | 1.60132 | 0 | 0.19 | 1.59838 | 1.6036 | 1.5976999 | 0 |
| 1779062220 | 1.598245 | -0 | -0.01 | 1.5983 | 1.598595 | 1.59769 | 0 |
| 1778975820 | 1.5984 | 0 | 0.00 | 1.5984 | 1.5984 | 1.5984 | 0 |
| 1778889420 | 1.5984 | -0 | -0.13 | 1.600545 | 1.602 | 1.5971 | 0 |
| 1778803020 | 1.60056 | -0 | -0.31 | 1.605455 | 1.6068 | 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 | 0.07 | 1.61017 | 1.6122 | 1.6076 | 0 |
| 1778457420 | 1.61013 | -0 | -0.11 | 1.61195 | 1.61195 | 1.606845 | 0 |
| 1778370960 | 1.61195 | 0 | 0.01 | 1.6117999 | 1.61195 | 1.6117999 | 0 |
| 1778284620 | 1.6117999 | 0.01 | 0.58 | 1.6025799 | 1.61501 | 1.6016999 | 0 |
| 1778198220 | 1.60254 | 0 | 0.05 | 1.60184 | 1.6059699 | 1.6003 | 0 |
| 1778111820 | 1.601815 | 0.01 | 0.50 | 1.593755 | 1.6030199 | 1.5933949 | 0 |
| 1778025420 | 1.5938 | 0 | 0.08 | 1.592485 | 1.59471 | 1.5906 | 0 |
| 1777939020 | 1.59259 | -0 | -0.05 | 1.59332 | 1.5955 | 1.59039 | 0 |
| 1777852620 | 1.59337 | 0 | 0.05 | 1.5925 | 1.59672 | 1.5925 | 0 |
| 1777766220 | 1.5925 | 0 | 0.00 | 1.5925 | 1.5925 | 1.5925 | 0 |
| 1777679820 | 1.5925 | -0 | -0.02 | 1.59277 | 1.59895 | 1.592 | 0 |
| 1777593420 | 1.59281 | -0 | -0.28 | 1.597325 | 1.60066 | 1.5925 | 0 |
| 1777507020 | 1.59724 | -0.01 | -0.35 | 1.60285 | 1.60246 | 1.59612 | 0 |
| 1777420620 | 1.602805 | 0.01 | 0.36 | 1.596885 | 1.60327 | 1.593965 | 0 |
| 1777334220 | 1.597 | -0 | -0.26 | 1.601145 | 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 | 1.60043 | 1.603915 | 1.5994 | 0 |
| 1776988620 | 1.60043 | 0 | 0.02 | 1.600035 | 1.6027 | 1.5965 | 0 |
| 1776902220 | 1.60005 | -0 | -0.25 | 1.60409 | 1.60515 | 1.5993 | 0 |
| 1776815820 | 1.60398 | -0 | -0.24 | 1.60791 | 1.6077999 | 1.602525 | 0 |
| 1776729420 | 1.6079 | -0 | -0.18 | 1.6089199 | 1.6121 | 1.6068499 | 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 | 1.62134 | 1.61845 | 1.6096 | 0 |
| 1776383820 | 1.614015 | -0.01 | -0.44 | 1.62134 | 1.62036 | 1.6128 | 0 |
| 1776297420 | 1.6211 | -0 | -0.19 | 1.624115 | 1.6248 | 1.6195 | 0 |
| 1776211020 | 1.624265 | 0 | 0.13 | 1.6220699 | 1.6249 | 1.620865 | 0 |
| 1776124620 | 1.622105 | 0 | 0.15 | 1.619685 | 1.6225 | 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 |
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。
