Hot Features
プレミアム
Russian Ruble vs Canadian Dollar (RUBCAD)
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 | -0.000121 | -0.624139229472 | 0.0193867 | 0.0194966 | 0.0191191 | 0 | 0 | FX |
| 4 | -4.47E-5 | -0.231481481481 | 0.0193104 | 0.0195698 | 0.0187053 | 0 | 0 | FX |
| 12 | 0.002175 | 12.7262195229 | 0.0170907 | 0.0195698 | 0.0167497 | 0 | 0 | FX |
| 26 | 0.0018646 | 10.7154145428 | 0.0174011 | 0.0195698 | 0.0158552 | 0 | 0 | FX |
| 52 | 0.0020034 | 11.6056377192 | 0.0172623 | 0.1745363 | 0.0158552 | 0 | 0 | FX |
| 156 | 0.0034511 | 21.8222402084 | 0.0158146 | 6.247536 | 9.0E-7 | 0 | 0 | FX |
| 260 | 0.0023534 | 13.9153160717 | 0.0169123 | 6.247536 | 9.0E-7 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781654220 | 0.0193065 | -6.0E-6 | -0.03 | 0.0193118 | 0.0194562 | 0.0192565 | 0 |
| 1781567820 | 0.0193126 | -4.0E-6 | -0.02 | 0.019317 | 0.0194822 | 0.0191191 | 0 |
| 1781481420 | 0.0193161 | 2.8E-5 | 0.15 | 0.0193097 | 0.019345 | 0.0193038 | 0 |
| 1781395020 | 0.0192881 | 0 | 0.00 | 0.0192881 | 0.0192881 | 0.0192881 | 0 |
| 1781308620 | 0.0192881 | -0.000124 | -0.64 | 0.0194143 | 0.0194318 | 0.0191688 | 0 |
| 1781222220 | 0.0194121 | 0.0001095 | 0.57 | 0.0193021 | 0.0194847 | 0.0192402 | 0 |
| 1781135820 | 0.0193026 | -8.3E-5 | -0.43 | 0.0193867 | 0.0194966 | 0.0191499 | 0 |
| 1781049420 | 0.019386 | 0.0002593 | 1.36 | 0.0191271 | 0.0195175 | 0.0190886 | 0 |
| 1780963020 | 0.0191267 | 0.0002029 | 1.07 | 0.0189244 | 0.0191325 | 0.0189078 | 0 |
| 1780876620 | 0.0189238 | 8.0E-6 | 0.04 | 0.0188992 | 0.0189251 | 0.0188932 | 0 |
| 1780790220 | 0.0189163 | 0 | 0.00 | 0.0189163 | 0.0189163 | 0.0189163 | 0 |
| 1780703820 | 0.0189163 | -3.0E-5 | -0.16 | 0.0189464 | 0.019043 | 0.0188416 | 0 |
| 1780617420 | 0.0189461 | 0.0001084 | 0.58 | 0.0188393 | 0.018959 | 0.0187088 | 0 |
| 1780531020 | 0.0188377 | -7.7E-5 | -0.41 | 0.0189146 | 0.0190458 | 0.0187053 | 0 |
| 1780444620 | 0.0189146 | -0.00031 | -1.61 | 0.0192228 | 0.01929 | 0.0188683 | 0 |
| 1780358220 | 0.0192246 | -0.000143 | -0.74 | 0.0193686 | 0.0194507 | 0.0191444 | 0 |
| 1780271820 | 0.0193681 | -1.8E-5 | -0.09 | 0.01939 | 0.0193952 | 0.0193621 | 0 |
| 1780185420 | 0.0193865 | 0 | 0.00 | 0.0193865 | 0.0193865 | 0.0193865 | 0 |
| 1780099020 | 0.0193865 | -6.7E-5 | -0.34 | 0.0194534 | 0.019506 | 0.0193726 | 0 |
| 1780012620 | 0.0194538 | -7.0E-5 | -0.36 | 0.0195246 | 0.0195697 | 0.0194352 | 0 |
| 1779926220 | 0.0195238 | 0.0003475 | 1.81 | 0.0191776 | 0.019545 | 0.0191763 | 0 |
| 1779839820 | 0.0191763 | -0.000147 | -0.76 | 0.0193211 | 0.0193359 | 0.0190841 | 0 |
| 1779753420 | 0.019323 | -0.000125 | -0.64 | 0.0194461 | 0.0194614 | 0.0192927 | 0 |
| 1779667020 | 0.0194476 | 8.1E-5 | 0.42 | 0.019367 | 0.0194627 | 0.019367 | 0 |
| 1779580620 | 0.019367 | 0.0001278 | 0.66 | 0.019367 | 0.019367 | 0.0192392 | 0 |
| 1779494220 | 0.0192392 | -0.00011 | -0.57 | 0.0193499 | 0.0194301 | 0.0192138 | 0 |
| 1779407820 | 0.0193488 | 4.7E-5 | 0.24 | 0.0193026 | 0.0195 | 0.0193113 | 0 |
| 1779321420 | 0.0193019 | -7.0E-6 | -0.04 | 0.0193103 | 0.0195299 | 0.0192711 | 0 |
| 1779235020 | 0.0193089 | 0.00043 | 2.28 | 0.0188774 | 0.0193925 | 0.0188818 | 0 |
| 1779148620 | 0.0188789 | -1.5E-5 | -0.08 | 0.0188944 | 0.0190642 | 0.0187962 | 0 |
| 1779062220 | 0.0188936 | -2.9E-5 | -0.15 | 0.018885 | 0.018923 | 0.0188753 | 0 |
| 1778975820 | 0.018923 | 2.8E-5 | 0.15 | 0.018923 | 0.018923 | 0.0188947 | 0 |
| 1778889420 | 0.0188947 | 0.0001581 | 0.84 | 0.0187368 | 0.0189074 | 0.0187041 | 0 |
| 1778803020 | 0.0187366 | 0.000262 | 1.42 | 0.0184741 | 0.0187721 | 0.0184696 | 0 |
| 1778716620 | 0.0184746 | -7.9E-5 | -0.43 | 0.018553 | 0.0187629 | 0.018463 | 0 |
| 1778630220 | 0.0185532 | -3.2E-5 | -0.17 | 0.0185853 | 0.0186155 | 0.0185216 | 0 |
| 1778543820 | 0.0185851 | 0.000177 | 0.96 | 0.0183867 | 0.0185902 | 0.0183575 | 0 |
| 1778457420 | 0.0184081 | 0 | 0.00 | 0.0184081 | 0.0184081 | 0.0184081 | 0 |
| 1778371020 | 0.0184081 | 0 | 0.00 | 0.0184081 | 0.0184081 | 0.0184081 | 0 |
| 1778284620 | 0.0184081 | 0.0001075 | 0.59 | 0.018301 | 0.0184773 | 0.0182842 | 0 |
| 1778198220 | 0.0183006 | 5.8E-5 | 0.32 | 0.0182409 | 0.0183092 | 0.0182117 | 0 |
| 1778111820 | 0.0182426 | 0.0002232 | 1.24 | 0.0180189 | 0.0182494 | 0.0179098 | 0 |
| 1778025420 | 0.0180194 | -0.000142 | -0.78 | 0.0181605 | 0.0181743 | 0.0179956 | 0 |
| 1777939020 | 0.0181614 | 3.9E-5 | 0.22 | 0.0181221 | 0.0181697 | 0.0180093 | 0 |
| 1777852620 | 0.0181221 | -4.0E-6 | -0.02 | 0.0181258 | 0.0181694 | 0.0181212 | 0 |
| 1777766220 | 0.0181258 | 1.4E-5 | 0.08 | 0.0181258 | 0.0181258 | 0.0181121 | 0 |
| 1777679820 | 0.0181121 | -4.0E-6 | -0.02 | 0.0181152 | 0.0181856 | 0.0181064 | 0 |
| 1777593420 | 0.0181156 | -0.000172 | -0.94 | 0.0182881 | 0.0183136 | 0.0181121 | 0 |
| 1777507020 | 0.0182874 | 0.0001265 | 0.70 | 0.0181586 | 0.0183275 | 0.0181155 | 0 |
| 1777420620 | 0.0181609 | -3.4E-5 | -0.19 | 0.018193 | 0.0182713 | 0.0180893 | 0 |
| 1777334220 | 0.0181951 | 4.9E-5 | 0.27 | 0.0181452 | 0.0182642 | 0.0181276 | 0 |
| 1777247820 | 0.0181459 | -3.3E-5 | -0.18 | 0.0181459 | 0.0181536 | 0.0181138 | 0 |
| 1777161420 | 0.0181785 | 0 | 0.00 | 0.0181785 | 0.0181785 | 0.0181785 | 0 |
| 1777075020 | 0.0181785 | 0.0001243 | 0.69 | 0.0180523 | 0.0182028 | 0.0180369 | 0 |
| 1776988620 | 0.0180542 | -0.000149 | -0.82 | 0.0182009 | 0.0182946 | 0.0180239 | 0 |
| 1776902220 | 0.0182032 | 2.3E-5 | 0.13 | 0.0181798 | 0.0182634 | 0.0181206 | 0 |
| 1776815820 | 0.0181801 | -2.5E-5 | -0.14 | 0.0182044 | 0.0183665 | 0.0181571 | 0 |
| 1776729420 | 0.0182053 | 0.0002377 | 1.32 | 0.0179466 | 0.0182551 | 0.017952 | 0 |
| 1776642960 | 0.0179676 | 0 | 0.00 | 0.0179676 | 0.0179676 | 0.0179676 | 0 |
| 1776556560 | 0.0179676 | 2.2E-5 | 0.12 | 0.0179458 | 0.0179999 | 0.0179458 | 0 |
| 1776470220 | 0.0179458 | 8.0E-6 | 0.04 | 0.017938 | 0.0180705 | 0.0178996 | 0 |
| 1776383820 | 0.0179379 | -0.000249 | -1.37 | 0.018185 | 0.0182041 | 0.0179077 | 0 |
| 1776297420 | 0.0181866 | -7.7E-5 | -0.42 | 0.0182638 | 0.0184545 | 0.0181288 | 0 |
| 1776211020 | 0.0182636 | 0.0001648 | 0.91 | 0.0180968 | 0.0182808 | 0.0180625 | 0 |
| 1776124620 | 0.0180988 | 0.0001768 | 0.99 | 0.0179228 | 0.0182313 | 0.0179196 | 0 |
| 1776038220 | 0.017922 | -1.6E-5 | -0.09 | 0.0179208 | 0.0179362 | 0.0178927 | 0 |
| 1775951820 | 0.0179385 | 0 | 0.00 | 0.0179385 | 0.0179385 | 0.0179385 | 0 |
| 1775865420 | 0.0179385 | 0.0001303 | 0.73 | 0.0178082 | 0.0183239 | 0.0178025 | 0 |
| 1775779020 | 0.0178082 | 0.0001769 | 1.00 | 0.0176311 | 0.0178484 | 0.0176175 | 0 |
| 1775692620 | 0.0176313 | -1.9E-5 | -0.11 | 0.0176518 | 0.0177181 | 0.0175822 | 0 |
| 1775606220 | 0.01765 | 0.0003022 | 1.74 | 0.0173485 | 0.0177481 | 0.0173446 | 0 |
| 1775519820 | 0.0173478 | 2.0E-6 | 0.01 | 0.0173446 | 0.0174008 | 0.0173444 | 0 |
| 1775433420 | 0.0173458 | -1.0E-5 | -0.06 | 0.0173554 | 0.0173584 | 0.0173392 | 0 |
| 1775347020 | 0.0173554 | -1.0E-6 | -0.01 | 0.0173554 | 0.0173554 | 0.0173554 | 0 |
| 1775260620 | 0.0173565 | -7.0E-7 | -0.00 | 0.0173562 | 0.0173794 | 0.0173392 | 0 |
| 1775174220 | 0.0173572 | 7.6E-5 | 0.44 | 0.0172814 | 0.0174058 | 0.0172904 | 0 |
| 1775087820 | 0.0172811 | 0.0001832 | 1.07 | 0.0170981 | 0.0173188 | 0.0170833 | 0 |
| 1775001420 | 0.0170979 | -3.7E-5 | -0.22 | 0.0171327 | 0.0171809 | 0.01703 | 0 |
| 1774915020 | 0.0171347 | 0.0001174 | 0.69 | 0.0170184 | 0.0171933 | 0.0169694 | 0 |
| 1774828620 | 0.0170173 | 2.0E-5 | 0.12 | 0.0169934 | 0.0170305 | 0.016992 | 0 |
| 1774742220 | 0.0169976 | -1.5E-5 | -0.09 | 0.0169976 | 0.0170122 | 0.0169976 | 0 |
| 1774655820 | 0.0170122 | -1.2E-5 | -0.07 | 0.0170234 | 0.0171038 | 0.0169469 | 0 |
| 1774569420 | 0.0170239 | -2.9E-5 | -0.17 | 0.0170558 | 0.0170734 | 0.0167497 | 0 |
| 1774483020 | 0.0170528 | -3.8E-5 | -0.22 | 0.0170907 | 0.0171285 | 0.0169645 | 0 |
| 1774396620 | 0.0170908 | 0.0003312 | 1.98 | 0.0167591 | 0.0171321 | 0.0167512 | 0 |
| 1774310220 | 0.0167596 | 0.0002165 | 1.31 | 0.0165102 | 0.016828 | 0.0162374 | 0 |
| 1774223820 | 0.0165431 | 0 | 0.00 | 0.0165431 | 0.0165431 | 0.0165431 | 0 |
| 1774137420 | 0.0165431 | 0 | 0.00 | 0.0165431 | 0.0165431 | 0.0165431 | 0 |
| 1774051020 | 0.0165431 | 0.0005982 | 3.75 | 0.0159463 | 0.0165452 | 0.0159327 | 0 |
| 1773964620 | 0.0159449 | -0.000423 | -2.58 | 0.0163714 | 0.0163756 | 0.0158552 | 0 |
| 1773878220 | 0.0163683 | -0.000252 | -1.52 | 0.0166192 | 0.0166408 | 0.0163156 | 0 |
| 1773791820 | 0.0166207 | -0.000223 | -1.32 | 0.0168453 | 0.0168636 | 0.0165891 | 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。
