
Euro vs Canadian Dollar (EURCAD)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.000675 | 0.0455851615234 | 1.480745 | 1.49012 | 1.478905 | 0 | 0 | FX |
4 | -0.01038 | -0.695803727041 | 1.4918 | 1.517545 | 1.474315 | 0 | 0 | FX |
12 | 0.006865 | 0.465564187162 | 1.474555 | 1.517545 | 1.468425 | 0 | 0 | FX |
26 | -0.02659 | -1.76325090682 | 1.50801 | 1.522815 | 1.44885 | 0 | 0 | FX |
52 | 0.027935 | 1.92193245888 | 1.453485 | 1.52415 | 1.44885 | 0 | 0 | FX |
156 | 0.037895 | 2.62517102232 | 1.443525 | 1.52415 | 1.287655 | 0 | 0 | FX |
260 | 0.050755 | 3.54765091758 | 1.430665 | 1.59789 | 1.287655 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739923020 | 1.482525 | -0 | -0.32 | 1.48719 | 1.485745 | 1.48074 | 0 |
1739836620 | 1.48734 | -0 | -0.08 | 1.48767 | 1.488635 | 1.485 | 0 |
1739750220 | 1.4886 | 0 | 0.00 | 1.4886 | 1.4886 | 1.4886 | 0 |
1739663820 | 1.4886 | 0 | 0.00 | 1.4886 | 1.4886 | 1.4886 | 0 |
1739577420 | 1.4886 | 0 | 0.26 | 1.4849 | 1.4892049 | 1.482065 | 0 |
1739491020 | 1.484715 | -0 | -0.09 | 1.486135 | 1.4901199 | 1.479195 | 0 |
1739404620 | 1.48607 | 0.01 | 0.37 | 1.480745 | 1.487455 | 1.47889 | 0 |
1739318220 | 1.480655 | 0 | 0.25 | 1.476765 | 1.48244 | 1.4761 | 0 |
1739231820 | 1.47689 | 0 | 0.05 | 1.477725 | 1.48161 | 1.4744 | 0 |
1739145420 | 1.4761 | 0 | 0.00 | 1.4761 | 1.4761 | 1.4761 | 0 |
1739059020 | 1.4761 | 0 | 0.00 | 1.4761 | 1.4761 | 1.4761 | 0 |
1738972620 | 1.4761 | -0.01 | -0.66 | 1.485935 | 1.4891 | 1.474315 | 0 |
1738886220 | 1.485835 | -0 | -0.21 | 1.48885 | 1.491365 | 1.48351 | 0 |
1738799820 | 1.488985 | 0 | 0.15 | 1.48662 | 1.4908999 | 1.485225 | 0 |
1738713420 | 1.486805 | -0 | -0.15 | 1.4896 | 1.49455 | 1.484885 | 0 |
1738627020 | 1.4890699 | -0.02 | -1.25 | 1.50785 | 1.51121 | 1.48839 | 0 |
1738540620 | 1.507905 | 0 | 0.09 | 1.50705 | 1.5133 | 1.50181 | 0 |
1738454220 | 1.5066 | 0 | 0.00 | 1.5066 | 1.5066 | 1.5066 | 0 |
1738367820 | 1.5066 | -0 | -0.02 | 1.506825 | 1.50922 | 1.498145 | 0 |
1738281420 | 1.506875 | 0.01 | 0.38 | 1.501125 | 1.5172349 | 1.4972 | 0 |
1738195020 | 1.50119 | -0 | -0.05 | 1.50189 | 1.50621 | 1.499695 | 0 |
1738108620 | 1.501875 | -0 | -0.15 | 1.503615 | 1.5037 | 1.49909 | 0 |
1738022220 | 1.50413 | -0 | -0.09 | 1.50582 | 1.51308 | 1.50325 | 0 |
1737935820 | 1.5055 | 0 | 0.00 | 1.5055 | 1.5055 | 1.5055 | 0 |
1737849420 | 1.5055 | 0 | 0.00 | 1.5055 | 1.5055 | 1.5055 | 0 |
1737763020 | 1.5055 | 0.01 | 0.52 | 1.497625 | 1.507825 | 1.49729 | 0 |
1737676620 | 1.4976449 | -0 | -0.03 | 1.498115 | 1.5007 | 1.49374 | 0 |
1737590220 | 1.498025 | 0.01 | 0.37 | 1.49187 | 1.49963 | 1.491365 | 0 |
1737503820 | 1.49251 | 0 | 0.14 | 1.4904599 | 1.499805 | 1.491195 | 0 |
1737417420 | 1.49043 | 0 | 0.19 | 1.48803 | 1.499765 | 1.4827 | 0 |
1737331020 | 1.487635 | 0 | 0.16 | 1.4852 | 1.48831 | 1.4852 | 0 |
1737244620 | 1.4852 | -0 | -0.13 | 1.4872 | 1.4872 | 1.4852 | 0 |
1737158220 | 1.4872 | 0 | 0.29 | 1.48295 | 1.488115 | 1.4807999 | 0 |
1737071820 | 1.48287 | 0.01 | 0.54 | 1.4746 | 1.48428 | 1.476125 | 0 |
1736985420 | 1.474885 | -0 | -0.29 | 1.47904 | 1.48203 | 1.472875 | 0 |
1736899020 | 1.479115 | 0 | 0.32 | 1.47431 | 1.48035 | 1.4733 | 0 |
1736812620 | 1.47437 | -0 | -0.17 | 1.47672 | 1.4759 | 1.468425 | 0 |
1736726220 | 1.476905 | -0 | -0.08 | 1.4781 | 1.478505 | 1.47632 | 0 |
1736639820 | 1.4781 | 0 | 0.01 | 1.478 | 1.4781 | 1.478 | 0 |
1736553420 | 1.478 | -0 | -0.33 | 1.482875 | 1.48586 | 1.47452 | 0 |
1736467020 | 1.482895 | -0 | -0.01 | 1.48283 | 1.48493 | 1.480345 | 0 |
1736380620 | 1.48306 | -0 | -0.18 | 1.48573 | 1.4858 | 1.479225 | 0 |
1736294220 | 1.4858 | -0 | -0.21 | 1.488975 | 1.49271 | 1.484385 | 0 |
1736207820 | 1.48893 | 0 | 0.06 | 1.488145 | 1.49414 | 1.4832749 | 0 |
1736121420 | 1.48808 | -0 | -0.09 | 1.48935 | 1.48935 | 1.4822 | 0 |
1736035020 | 1.48935 | -0 | -0.00 | 1.4894 | 1.4894 | 1.48935 | 0 |
1735948620 | 1.4894 | 0.01 | 0.70 | 1.47893 | 1.4896799 | 1.47722 | 0 |
1735862220 | 1.479035 | -0.01 | -0.59 | 1.488035 | 1.4939 | 1.475995 | 0 |
1735775820 | 1.487875 | -0.01 | -0.36 | 1.4895 | 1.4915 | 1.487525 | 0 |
1735689420 | 1.49322 | 0 | 0.00 | 1.49322 | 1.49322 | 1.49322 | 0 |
1735603020 | 1.49322 | -0.01 | -0.60 | 1.502315 | 1.504035 | 1.4911 | 0 |
1735516620 | 1.502185 | -0 | -0.01 | 1.5024 | 1.5038 | 1.50158 | 0 |
1735430220 | 1.5024 | -0 | -0.01 | 1.5025 | 1.5026 | 1.5024 | 0 |
1735343760 | 1.5025 | 0 | 0.05 | 1.50179 | 1.5052 | 1.4986 | 0 |
1735257420 | 1.5018 | 0.01 | 0.61 | 1.492695 | 1.5027 | 1.49325 | 0 |
1735171020 | 1.492745 | -0 | -0.05 | 1.4935 | 1.49559 | 1.4924 | 0 |
1735084620 | 1.4935 | -0 | -0.12 | 1.49555 | 1.4997 | 1.4863 | 0 |
1734998220 | 1.4953399 | -0 | -0.21 | 1.498325 | 1.501465 | 1.491485 | 0 |
1734911820 | 1.49842 | 0 | 0.05 | 1.4977 | 1.5001199 | 1.496395 | 0 |
1734825420 | 1.4977 | -0 | -0.02 | 1.498 | 1.4981 | 1.4977 | 0 |
1734739020 | 1.498 | 0.01 | 0.34 | 1.4927 | 1.5011 | 1.49114 | 0 |
1734652620 | 1.4928999 | -0 | -0.26 | 1.49662 | 1.5021 | 1.48761 | 0 |
1734566220 | 1.49684 | -0 | -0.33 | 1.50177 | 1.5061 | 1.493 | 0 |
1734479820 | 1.50176 | 0 | 0.31 | 1.497065 | 1.5049999 | 1.49655 | 0 |
1734393420 | 1.497055 | 0 | 0.13 | 1.49503 | 1.4977 | 1.4931 | 0 |
1734307020 | 1.49517 | 0 | 0.02 | 1.49465 | 1.49527 | 1.4915 | 0 |
1734220620 | 1.4947999 | 0 | 0.00 | 1.4947999 | 1.4947999 | 1.4947999 | 0 |
1734134220 | 1.4947999 | 0.01 | 0.37 | 1.489 | 1.496645 | 1.4877 | 0 |
1734047820 | 1.4893 | 0 | 0.18 | 1.48627 | 1.491255 | 1.48361 | 0 |
1733961420 | 1.48662 | -0.01 | -0.42 | 1.49289 | 1.4941549 | 1.482145 | 0 |
1733875020 | 1.49285 | -0 | -0.21 | 1.49599 | 1.4975 | 1.487365 | 0 |
1733788620 | 1.49604 | 0 | 0.06 | 1.495005 | 1.4966 | 1.49 | 0 |
1733702220 | 1.4952 | 0 | 0.00 | 1.4952 | 1.4952 | 1.4952 | 0 |
1733615820 | 1.4952 | 0 | 0.00 | 1.4952 | 1.4952 | 1.4952 | 0 |
1733529420 | 1.4952 | 0.01 | 0.73 | 1.484215 | 1.4965 | 1.4833 | 0 |
1733443020 | 1.48438 | 0.01 | 0.35 | 1.47936 | 1.48694 | 1.478985 | 0 |
1733356620 | 1.47916 | 0 | 0.05 | 1.47824 | 1.4833 | 1.4738 | 0 |
1733270220 | 1.4784 | 0 | 0.25 | 1.47507 | 1.4811 | 1.4723 | 0 |
1733183820 | 1.47474 | -0 | -0.18 | 1.47768 | 1.47842 | 1.4718 | 0 |
1733097420 | 1.47745 | -0 | -0.22 | 1.4806999 | 299.01 | 1.47663 | 0 |
1733011020 | 1.4806999 | -0 | -0.01 | 1.4809 | 1.4809 | 1.4806999 | 0 |
1732924620 | 1.4809 | 0 | 0.10 | 1.4792 | 1.498135 | 1.4769 | 0 |
1732838220 | 1.47938 | -0 | -0.15 | 1.48138 | 1.4809 | 1.4715 | 0 |
1732751820 | 1.481585 | 0.01 | 0.49 | 1.47457 | 1.486 | 1.474355 | 0 |
1732665420 | 1.47438 | 0 | 0.07 | 1.472 | 1.484945 | 1.471895 | 0 |
1732579020 | 1.473325 | 0.02 | 1.14 | 1.46022 | 1.476125 | 1.45951 | 0 |
1732492620 | 1.45665 | 0 | 0.00 | 1.45665 | 1.45665 | 1.45665 | 0 |
1732406220 | 1.45665 | 0 | 0.00 | 1.4565999 | 1.45665 | 1.4565999 | 0 |
1732319820 | 1.4565999 | -0.01 | -0.48 | 1.46405 | 1.4659 | 1.44885 | 0 |
1732233420 | 1.46364 | -0.01 | -0.64 | 1.4731 | 1.4738 | 1.46115 | 0 |
1732147020 | 1.4731 | -0.01 | -0.48 | 1.480345 | 1.4787999 | 1.471845 | 0 |
1732060620 | 1.4801899 | -0.01 | -0.36 | 1.48563 | 1.4851 | 1.4766999 | 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