
Japanese Yen vs Canadian Dollar (JPYCAD)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.0E-7 | 0.10764262648 | 9.29E-5 | 9.49E-5 | 9.29E-5 | 0 | 0 | FX |
4 | 2.2E-6 | 2.42290748899 | 9.08E-5 | 9.53E-5 | 9.1E-5 | 0 | 0 | FX |
12 | 2.8E-6 | 3.10421286031 | 9.02E-5 | 19.64678 | 8.96E-5 | 0 | 0 | FX |
26 | -4.0E-7 | -0.428265524625 | 9.34E-5 | 19.64678 | 8.96E-5 | 0 | 0 | FX |
52 | 2.8E-6 | 3.10421286031 | 9.02E-5 | 19.64678 | 8.41E-5 | 0 | 0 | FX |
156 | -1.73E-5 | -15.6844968268 | 0.0001103 | 19.64678 | 8.41E-5 | 0 | 0 | FX |
260 | -2.8E-5 | -23.1404958678 | 0.000121 | 19.64678 | 8.41E-5 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739318220 | 9.35E-5 | -9.0E-7 | -0.95 | 9.44E-5 | 9.45E-5 | 9.33E-5 | 0 |
1739231820 | 9.44E-5 | 1.0E-7 | 0.11 | 9.43E-5 | 9.46E-5 | 9.39E-5 | 0 |
1739145420 | 9.43E-5 | 0 | 0.00 | 9.43E-5 | 9.43E-5 | 9.43E-5 | 0 |
1739059020 | 9.43E-5 | 0 | 0.00 | 9.43E-5 | 9.43E-5 | 9.43E-5 | 0 |
1738972620 | 9.43E-5 | -3.0E-7 | -0.32 | 9.46E-5 | 9.49E-5 | 9.39E-5 | 0 |
1738886220 | 9.46E-5 | 8.0E-7 | 0.85 | 9.37E-5 | 9.46E-5 | 9.39E-5 | 0 |
1738799820 | 9.38E-5 | 9.0E-7 | 0.97 | 9.29E-5 | 9.39E-5 | 9.31E-5 | 0 |
1738713420 | 9.29E-5 | 1.0E-7 | 0.11 | 9.28E-5 | 9.36E-5 | 9.25E-5 | 0 |
1738627020 | 9.28E-5 | -2.0E-6 | -2.11 | 9.47E-5 | 9.53E-5 | 9.27E-5 | 0 |
1738540620 | 9.47E-5 | 1.0E-6 | 1.07 | 9.36E-5 | 9.53E-5 | 9.35E-5 | 0 |
1738454220 | 9.36E-5 | 0 | 0.00 | 9.36E-5 | 9.36E-5 | 9.36E-5 | 0 |
1738367820 | 9.36E-5 | -4.0E-7 | -0.43 | 9.4E-5 | 9.39E-5 | 9.28E-5 | 0 |
1738281420 | 9.4E-5 | 1.0E-6 | 1.08 | 9.28E-5 | 9.45E-5 | 9.31E-5 | 0 |
1738195020 | 9.28E-5 | 3.0E-7 | 0.32 | 9.25E-5 | 9.32E-5 | 9.26E-5 | 0 |
1738108620 | 9.25E-5 | -4.0E-7 | -0.43 | 9.3E-5 | 9.28E-5 | 9.22E-5 | 0 |
1738022220 | 9.29E-5 | 1.0E-6 | 1.09 | 9.22E-5 | 9.33E-5 | 9.2E-5 | 0 |
1737935820 | 9.18E-5 | 0 | 0.00 | 9.18E-5 | 9.18E-5 | 9.18E-5 | 0 |
1737849420 | 9.18E-5 | 0 | 0.00 | 9.18E-5 | 9.18E-5 | 9.18E-5 | 0 |
1737763020 | 9.18E-5 | -2.0E-7 | -0.22 | 9.2E-5 | 9.25E-5 | 9.15E-5 | 0 |
1737676620 | 9.2E-5 | 0 | 0.00 | 9.2E-5 | 9.22E-5 | 9.18E-5 | 0 |
1737590220 | 9.2E-5 | 0 | 0.00 | 9.2E-5 | 9.22E-5 | 9.16E-5 | 0 |
1737503820 | 9.2E-5 | -1.0E-7 | -0.11 | 9.21E-5 | 9.3E-5 | 9.2E-5 | 0 |
1737417420 | 9.21E-5 | -4.0E-7 | -0.43 | 9.25E-5 | 9.26E-5 | 9.17E-5 | 0 |
1737331020 | 9.25E-5 | 3.0E-7 | 0.33 | 9.22E-5 | 9.26E-5 | 9.22E-5 | 0 |
1737244620 | 9.22E-5 | 0 | 0.00 | 9.22E-5 | 9.22E-5 | 9.22E-5 | 0 |
1737158220 | 9.22E-5 | -4.0E-7 | -0.43 | 9.26E-5 | 9.28E-5 | 9.21E-5 | 0 |
1737071820 | 9.26E-5 | 1.0E-6 | 1.09 | 9.17E-5 | 9.28E-5 | 9.18E-5 | 0 |
1736985420 | 9.16E-5 | 8.0E-7 | 0.88 | 9.08E-5 | 9.18E-5 | 9.1E-5 | 0 |
1736899020 | 9.08E-5 | -3.0E-7 | -0.33 | 9.13E-5 | 9.13E-5 | 9.07E-5 | 0 |
1736812620 | 9.11E-5 | -2.0E-7 | -0.22 | 9.11E-5 | 9.19E-5 | 9.11E-5 | 0 |
1736726220 | 9.13E-5 | 0 | 0.00 | 9.13E-5 | 9.14E-5 | 9.13E-5 | 0 |
1736639820 | 9.13E-5 | 0 | 0.00 | 9.13E-5 | 9.13E-5 | 9.13E-5 | 0 |
1736553420 | 9.13E-5 | 2.0E-7 | 0.22 | 9.11E-5 | 9.16E-5 | 9.07E-5 | 0 |
1736467020 | 9.11E-5 | 3.0E-7 | 0.33 | 9.08E-5 | 9.13E-5 | 9.08E-5 | 0 |
1736380620 | 9.08E-5 | 1.0E-7 | 0.11 | 9.08E-5 | 9.1E-5 | 9.06E-5 | 0 |
1736294220 | 9.07E-5 | -1.0E-7 | -0.11 | 9.09E-5 | 9.1E-5 | 9.05E-5 | 0 |
1736207820 | 9.08E-5 | -8.0E-7 | -0.87 | 9.16E-5 | 9.16E-5 | 9.08E-5 | 0 |
1736121420 | 9.16E-5 | -2.0E-7 | -0.22 | 9.18E-5 | 9.19E-5 | 9.16E-5 | 0 |
1736035020 | 9.18E-5 | 0 | 0.00 | 9.18E-5 | 9.18E-5 | 9.18E-5 | 0 |
1735948620 | 9.18E-5 | 3.0E-7 | 0.33 | 9.15E-5 | 9.21E-5 | 9.14E-5 | 0 |
1735862220 | 9.15E-5 | 4.0E-7 | 0.44 | 9.11E-5 | 9.21E-5 | 9.11E-5 | 0 |
1735775820 | 9.11E-5 | -3.0E-7 | -0.33 | 9.14E-5 | 9.15E-5 | 9.11E-5 | 0 |
1735689420 | 9.14E-5 | 0 | 0.00 | 9.14E-5 | 9.14E-5 | 9.14E-5 | 0 |
1735603020 | 9.14E-5 | 3.0E-7 | 0.33 | 9.11E-5 | 9.2E-5 | 9.1E-5 | 0 |
1735516620 | 9.11E-5 | 0 | 0.00 | 9.11E-5 | 9.14E-5 | 9.11E-5 | 0 |
1735430220 | 9.11E-5 | 0 | 0.00 | 9.11E-5 | 9.13E-5 | 9.11E-5 | 0 |
1735343760 | 9.11E-5 | -2.0E-7 | -0.22 | 9.13E-5 | 9.16E-5 | 9.1E-5 | 0 |
1735257420 | 9.13E-5 | 0 | 0.00 | 9.13E-5 | 9.15E-5 | 9.11E-5 | 0 |
1735171020 | 9.13E-5 | -1.0E-7 | -0.11 | 9.13E-5 | 9.25E-5 | 9.09E-5 | 0 |
1735084620 | 9.14E-5 | 0 | 0.00 | 9.14E-5 | 9.18E-5 | 9.1E-5 | 0 |
1734998220 | 9.14E-5 | -3.0E-7 | -0.33 | 9.17E-5 | 9.19E-5 | 9.13E-5 | 0 |
1734911820 | 9.17E-5 | 0 | 0.00 | 9.17E-5 | 9.19E-5 | 9.17E-5 | 0 |
1734825420 | 9.17E-5 | 0 | 0.00 | 9.17E-5 | 9.17E-5 | 9.17E-5 | 0 |
1734739020 | 9.17E-5 | 4.0E-7 | 0.44 | 9.13E-5 | 9.2E-5 | 9.15E-5 | 0 |
1734652620 | 9.13E-5 | -2.0E-6 | -2.14 | 9.33E-5 | 9.3E-5 | 9.09E-5 | 0 |
1734566220 | 9.35E-5 | 4.0E-7 | 0.43 | 9.32E-5 | 9.36E-5 | 9.29E-5 | 0 |
1734479820 | 9.31E-5 | 9.0E-7 | 0.98 | 9.22E-5 | 9.33E-5 | 9.24E-5 | 0 |
1734393420 | 9.22E-5 | -3.0E-7 | -0.32 | 9.26E-5 | 9.27E-5 | 9.21E-5 | 0 |
1734307020 | 9.25E-5 | 0 | 0.00 | 9.25E-5 | 9.25E-5 | 9.25E-5 | 0 |
1734220620 | 9.25E-5 | 0 | 0.00 | 9.25E-5 | 9.25E-5 | 9.25E-5 | 0 |
1734134220 | 9.25E-5 | -7.0E-7 | -0.75 | 9.31E-5 | 9.32E-5 | 9.25E-5 | 0 |
1734047820 | 9.32E-5 | 3.0E-7 | 0.32 | 9.29E-5 | 9.33E-5 | 9.25E-5 | 0 |
1733961420 | 9.29E-5 | -4.0E-7 | -0.43 | 9.33E-5 | 9.38E-5 | 9.26E-5 | 0 |
1733875020 | 9.33E-5 | -3.0E-7 | -0.32 | 9.36E-5 | 9.39E-5 | 9.3E-5 | 0 |
1733788620 | 9.36E-5 | -7.0E-7 | -0.74 | 9.44E-5 | 9.45E-5 | 9.33E-5 | 0 |
1733702220 | 9.43E-5 | 1.0E-7 | 0.11 | 9.42E-5 | 9.45E-5 | 9.41E-5 | 0 |
1733615820 | 9.42E-5 | 0 | 0.00 | 9.42E-5 | 9.42E-5 | 9.42E-5 | 0 |
1733529420 | 9.42E-5 | 9.0E-7 | 0.96 | 9.33E-5 | 9.45E-5 | 9.31E-5 | 0 |
1733443020 | 9.33E-5 | 0 | 0.00 | 9.33E-5 | 9.4E-5 | 9.3E-5 | 0 |
1733356620 | 9.33E-5 | -7.0E-7 | -0.74 | 9.4E-5 | 9.38E-5 | 9.3E-5 | 0 |
1733270220 | 9.4E-5 | 1.0E-7 | 0.11 | 9.39E-5 | 9.45E-5 | 9.33E-5 | 0 |
1733183820 | 9.39E-5 | 4.0E-7 | 0.43 | 9.35E-5 | 9.43E-5 | 9.3E-5 | 0 |
1733097420 | 9.35E-5 | 2.0E-7 | 0.21 | 9.33E-5 | 9.35E-5 | 9.33E-5 | 0 |
1733011020 | 9.33E-5 | 0 | 0.00 | 9.33E-5 | 9.33E-5 | 9.33E-5 | 0 |
1732924620 | 9.33E-5 | 7.0E-7 | 0.76 | 9.26E-5 | 9.37E-5 | 9.3E-5 | 0 |
1732838220 | 9.26E-5 | 0 | 0.00 | 9.26E-5 | 9.27E-5 | 9.21E-5 | 0 |
1732751820 | 9.26E-5 | 8.0E-7 | 0.87 | 9.18E-5 | 9.31E-5 | 9.22E-5 | 0 |
1732665420 | 9.18E-5 | 7.0E-7 | 0.77 | 9.13E-5 | 9.21E-5 | 9.15E-5 | 0 |
1732579020 | 9.11E-5 | 8.0E-7 | 0.89 | 9.03E-5 | 9.15E-5 | 9.02E-5 | 0 |
1732492620 | 9.03E-5 | 0 | 0.00 | 9.03E-5 | 9.03E-5 | 9.03E-5 | 0 |
1732406220 | 9.03E-5 | 0 | 0.00 | 9.03E-5 | 9.03E-5 | 9.03E-5 | 0 |
1732319820 | 9.03E-5 | -3.0E-7 | -0.33 | 9.07E-5 | 9.08E-5 | 9.01E-5 | 0 |
1732233420 | 9.06E-5 | 7.0E-7 | 0.78 | 8.99E-5 | 9.07E-5 | 8.99E-5 | 0 |
1732147020 | 8.99E-5 | -3.0E-7 | -0.33 | 9.02E-5 | 9.03E-5 | 8.96E-5 | 0 |
1732060620 | 9.02E-5 | -4.0E-7 | -0.44 | 9.07E-5 | 9.15E-5 | 9.01E-5 | 0 |
1731974220 | 9.06E-5 | -4.0E-7 | -0.44 | 9.11E-5 | 9.11E-5 | 9.05E-5 | 0 |
1731887820 | 9.1E-5 | -1.0E-7 | -0.11 | 9.11E-5 | 9.13E-5 | 9.1E-5 | 0 |
1731801420 | 9.11E-5 | 0 | 0.00 | 9.11E-5 | 9.11E-5 | 9.11E-5 | 0 |
1731715020 | 9.11E-5 | 1.0E-6 | 1.11 | 8.98E-5 | 9.15E-5 | 8.98E-5 | 0 |
1731628620 | 8.98E-5 | -2.0E-7 | -0.22 | 9.0E-5 | 9.01E-5 | 8.96E-5 | 0 |
1731542220 | 9.0E-5 | -1.0E-7 | -0.11 | 9.01E-5 | 9.04E-5 | 8.98E-5 | 0 |
1731455820 | 9.01E-5 | -6.0E-7 | -0.66 | 9.06E-5 | 9.09E-5 | 9.0E-5 | 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