Hot Features
プレミアム
United States Dollar vs Canadian Dollar (USDCAD)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.001 | 0.0704746467458 | 1.41895 | 5.0356865 | 1.41503 | 0 | 0 | FX |
| 4 | 0.0266 | 1.90906807335 | 1.39335 | 5.0356865 | 1.38992 | 0 | 0 | FX |
| 12 | 0.0358 | 2.5864248817 | 1.38415 | 5.0356865 | 1.35505 | 0 | 0 | FX |
| 26 | 0.0463 | 3.37058202599 | 1.37365 | 5.0356865 | 1.348225 | 0 | 0 | FX |
| 52 | 0.06233 | 4.59112270002 | 1.35762 | 5.0356865 | 1.348225 | 0 | 0 | FX |
| 156 | 0.095085 | 7.17695765229 | 1.324865 | 5.0356865 | 1.309385 | 0 | 0 | FX |
| 260 | 0.187795 | 15.2411831304 | 1.232155 | 5.0356865 | 1.22965 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783123020 | 1.41985 | 0 | 0.05 | 1.419125 | 1.42105 | 1.415945 | 0 |
| 1783036620 | 1.41913 | -0 | -0.20 | 1.422045 | 1.42205 | 1.415035 | 0 |
| 1782950220 | 1.42191 | 0 | 0.07 | 1.4209099 | 1.42365 | 1.41845 | 0 |
| 1782863820 | 1.42085 | -0 | -0.02 | 1.42109 | 1.42495 | 1.41783 | 0 |
| 1782777420 | 1.42115 | 0 | 0.15 | 1.419065 | 1.42195 | 1.417545 | 0 |
| 1782691020 | 1.41899 | 0 | 0.00 | 1.41895 | 1.420855 | 1.417805 | 0 |
| 1782604620 | 1.41895 | -0 | -0.02 | 1.4192499 | 1.41895 | 1.41895 | 0 |
| 1782518220 | 1.4192499 | -0 | -0.07 | 1.4201299 | 1.42025 | 1.41692 | 0 |
| 1782431820 | 1.420185 | -0 | -0.24 | 1.423625 | 1.42495 | 1.41774 | 0 |
| 1782345420 | 1.42364 | 0 | 0.19 | 1.42102 | 1.42481 | 1.42115 | 0 |
| 1782259020 | 1.42098 | 0 | 0.35 | 1.415975 | 1.42185 | 1.41645 | 0 |
| 1782172620 | 1.4159949 | -0 | -0.11 | 1.417485 | 1.41945 | 1.414515 | 0 |
| 1782086220 | 1.417585 | 0 | 0.09 | 1.41625 | 1.41805 | 1.415405 | 0 |
| 1781999820 | 1.41635 | 0 | 0.00 | 1.41635 | 1.41635 | 1.41635 | 0 |
| 1781913420 | 1.41635 | 0 | 0.16 | 1.41414 | 1.418685 | 1.413485 | 0 |
| 1781827020 | 1.414155 | 0 | 0.28 | 1.41016 | 1.41535 | 1.40967 | 0 |
| 1781740620 | 1.41015 | 0.01 | 0.75 | 1.399665 | 1.412305 | 1.39955 | 0 |
| 1781654220 | 1.3997 | 0 | 0.03 | 1.399315 | 1.40205 | 1.397485 | 0 |
| 1781567820 | 1.39925 | 0 | 0.21 | 1.39642 | 1.40005 | 1.39504 | 0 |
| 1781481420 | 1.396355 | -0 | -0.22 | 1.39945 | 1.39945 | 1.395565 | 0 |
| 1781395020 | 1.39945 | -0 | -0.01 | 1.39955 | 1.39955 | 1.39945 | 0 |
| 1781308620 | 1.39955 | 0 | 0.16 | 1.397255 | 1.39975 | 1.39595 | 0 |
| 1781222220 | 1.397295 | 0 | 0.18 | 1.394665 | 1.40255 | 1.393515 | 0 |
| 1781135820 | 1.3948 | -0 | -0.04 | 1.395335 | 1.39676 | 1.38992 | 0 |
| 1781049420 | 1.395425 | -0 | -0.03 | 1.395825 | 1.3971499 | 1.39185 | 0 |
| 1780963020 | 1.395815 | 0 | 0.09 | 1.39455 | 1.39625 | 1.39257 | 0 |
| 1780876620 | 1.394505 | 0 | 0.08 | 1.39345 | 1.395255 | 1.39266 | 0 |
| 1780790220 | 1.39335 | 0 | 0.00 | 1.39335 | 1.39335 | 1.39335 | 0 |
| 1780703820 | 1.39335 | 0 | 0.18 | 1.3907799 | 1.39525 | 1.38669 | 0 |
| 1780617420 | 1.390785 | 0 | 0.10 | 1.389425 | 1.39265 | 1.38812 | 0 |
| 1780531020 | 1.389445 | 0 | 0.36 | 1.3846 | 1.39015 | 1.38462 | 0 |
| 1780444620 | 1.38451 | 0 | 0.03 | 1.38414 | 1.38555 | 1.38152 | 0 |
| 1780358220 | 1.38411 | 0 | 0.33 | 1.37974 | 1.3850499 | 1.38015 | 0 |
| 1780271820 | 1.379585 | -0 | -0.03 | 1.38005 | 1.380825 | 1.378975 | 0 |
| 1780185420 | 1.38005 | -0 | -0.02 | 1.38015 | 1.38015 | 1.38005 | 0 |
| 1780099020 | 1.38035 | 0 | 0.14 | 1.378315 | 1.382955 | 1.377075 | 0 |
| 1780012620 | 1.37837 | -0.01 | -0.44 | 1.3845 | 1.38725 | 1.37618 | 0 |
| 1779926220 | 1.384495 | 0 | 0.27 | 1.380855 | 1.38519 | 1.3807799 | 0 |
| 1779839820 | 1.380795 | 0 | 0.02 | 1.380625 | 1.38225 | 1.37989 | 0 |
| 1779753420 | 1.380565 | 0 | 0.01 | 1.38027 | 1.38215 | 1.37885 | 0 |
| 1779667020 | 1.380375 | -0 | -0.16 | 1.38255 | 1.38255 | 1.3798299 | 0 |
| 1779580620 | 1.38255 | -0 | -0.01 | 1.38265 | 1.38265 | 1.38255 | 0 |
| 1779494220 | 1.38265 | 0 | 0.36 | 1.377665 | 1.3829499 | 1.37835 | 0 |
| 1779407820 | 1.377715 | 0 | 0.21 | 1.37482 | 1.38025 | 1.37595 | 0 |
| 1779321420 | 1.374835 | 0 | 0.00 | 1.374905 | 1.37805 | 1.36975 | 0 |
| 1779235020 | 1.374785 | 0 | 0.07 | 1.37386 | 1.37745 | 1.37415 | 0 |
| 1779148620 | 1.373875 | -0 | -0.17 | 1.376215 | 1.37575 | 1.373245 | 0 |
| 1779062220 | 1.37625 | 0 | 0.04 | 1.37555 | 1.37655 | 1.374165 | 0 |
| 1778975820 | 1.37565 | 0 | 0.00 | 1.37565 | 1.37565 | 1.37565 | 0 |
| 1778889420 | 1.37565 | 0 | 0.23 | 1.372435 | 1.37685 | 1.37309 | 0 |
| 1778803020 | 1.372425 | 0 | 0.14 | 1.370495 | 1.37385 | 1.37015 | 0 |
| 1778716620 | 1.37054 | 0 | 0.06 | 1.369825 | 1.37195 | 1.368975 | 0 |
| 1778630220 | 1.36975 | 0 | 0.13 | 1.36794 | 1.37255 | 1.36831 | 0 |
| 1778543820 | 1.367925 | -0 | -0.03 | 1.368355 | 1.36965 | 1.36483 | 0 |
| 1778457420 | 1.368355 | 0 | 0.09 | 1.36715 | 1.36917 | 1.36465 | 0 |
| 1778370960 | 1.36715 | 0 | 0.01 | 1.36705 | 1.36715 | 1.36705 | 0 |
| 1778284620 | 1.36705 | 0 | 0.07 | 1.36606 | 1.37115 | 1.36425 | 0 |
| 1778198220 | 1.366125 | 0 | 0.17 | 1.36371 | 1.3668499 | 1.362025 | 0 |
| 1778111820 | 1.363745 | 0 | 0.25 | 1.36045 | 1.36425 | 1.35782 | 0 |
| 1778025420 | 1.3604099 | -0 | -0.14 | 1.362075 | 1.36315 | 1.3596299 | 0 |
| 1777939020 | 1.36225 | 0 | 0.25 | 1.358925 | 1.3628499 | 1.35845 | 0 |
| 1777852620 | 1.358865 | -0 | -0.07 | 1.35975 | 1.35975 | 1.357925 | 0 |
| 1777766220 | 1.35975 | 0 | 0.00 | 1.35975 | 1.35975 | 1.35975 | 0 |
| 1777679820 | 1.35975 | 0 | 0.12 | 1.358025 | 1.35985 | 1.35505 | 0 |
| 1777593420 | 1.358095 | -0.01 | -0.67 | 1.36717 | 1.36915 | 1.35759 | 0 |
| 1777507020 | 1.3671899 | -0 | -0.07 | 1.368065 | 1.371085 | 1.36674 | 0 |
| 1777420620 | 1.3681049 | 0.01 | 0.42 | 1.36219 | 1.36925 | 1.36303 | 0 |
| 1777334220 | 1.362325 | -0.01 | -0.40 | 1.36782 | 1.36695 | 1.35975 | 0 |
| 1777247820 | 1.36785 | -0 | -0.01 | 1.36785 | 1.36945 | 1.367 | 0 |
| 1777161420 | 1.36795 | 0 | 0.00 | 1.36795 | 1.36795 | 1.36795 | 0 |
| 1777075020 | 1.36795 | -0 | -0.15 | 1.36988 | 1.37155 | 1.36625 | 0 |
| 1776988620 | 1.369965 | 0 | 0.21 | 1.36706 | 1.37143 | 1.366025 | 0 |
| 1776902220 | 1.36707 | 0 | 0.09 | 1.36581 | 1.36775 | 1.36434 | 0 |
| 1776815820 | 1.36582 | 0 | 0.10 | 1.364445 | 1.36775 | 1.363125 | 0 |
| 1776729420 | 1.364475 | -0.01 | -0.97 | 1.37062 | 1.37045 | 1.36345 | 0 |
| 1776642960 | 1.37785 | 0 | 0.00 | 1.37785 | 1.37785 | 1.37785 | 0 |
| 1776556560 | 1.37785 | 0 | 0.01 | 1.37775 | 1.37785 | 1.37775 | 0 |
| 1776470220 | 1.37775 | 0.01 | 0.57 | 1.373115 | 1.37795 | 1.36495 | 0 |
| 1776383820 | 1.36995 | -0 | -0.24 | 1.373115 | 1.37405 | 1.36952 | 0 |
| 1776297420 | 1.373225 | -0 | -0.25 | 1.376685 | 1.3789499 | 1.3726449 | 0 |
| 1776211020 | 1.376725 | -0 | -0.14 | 1.378625 | 1.378855 | 1.373185 | 0 |
| 1776124620 | 1.378665 | -0.01 | -0.64 | 1.387325 | 1.38655 | 1.37855 | 0 |
| 1776038220 | 1.3875 | 0 | 0.23 | 1.38415 | 1.38785 | 1.38125 | 0 |
| 1775951820 | 1.38435 | 0 | 0.00 | 1.38435 | 1.38435 | 1.38435 | 0 |
| 1775865420 | 1.38435 | 0 | 0.14 | 1.38245 | 1.38455 | 1.37991 | 0 |
| 1775779020 | 1.38245 | -0 | -0.19 | 1.38511 | 1.38615 | 1.3804749 | 0 |
| 1775692620 | 1.38509 | 0 | 0.05 | 1.3844399 | 1.38755 | 1.382325 | 0 |
| 1775606220 | 1.384355 | -0.01 | -0.49 | 1.39124 | 1.39285 | 1.38405 | 0 |
| 1775519820 | 1.3911849 | -0 | -0.25 | 1.39464 | 1.39435 | 1.390245 | 0 |
| 1775433420 | 1.394645 | -0 | -0.01 | 1.39475 | 1.39485 | 1.393275 | 0 |
| 1775347020 | 1.39475 | 0 | 0.00 | 1.39475 | 1.39475 | 1.39475 | 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。
