Hot Features
プレミアム
United States Dollar vs Canadian Dollar (USDCAD)
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 | 0.01476 | 1.06976676765 | 1.37974 | 1.39525 | 1.38015 | 0 | 0 | FX |
| 4 | 0.026145 | 1.9106883813 | 1.368355 | 1.39525 | 1.36483 | 0 | 0 | FX |
| 12 | 0.02328 | 1.69775820073 | 1.37122 | 1.39685 | 1.35505 | 0 | 0 | FX |
| 26 | 0.011025 | 0.796906340917 | 1.383475 | 1.39685 | 1.348225 | 0 | 0 | FX |
| 52 | 0.025225 | 1.84221577112 | 1.369275 | 1.41425 | 1.348225 | 0 | 0 | FX |
| 156 | 0.05743 | 4.2952126665 | 1.33707 | 1.47545 | 1.309385 | 0 | 0 | FX |
| 260 | 0.185735 | 15.3656831559 | 1.208765 | 2.781162 | 1.20585 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780876620 | 1.394505 | 0 | 0.08 | 1.39345 | 1.39524 | 1.39266 | 0 |
| 1780790220 | 1.39345 | 0 | 0.01 | 1.39335 | 1.39345 | 1.39335 | 0 |
| 1780703820 | 1.39335 | 0 | 0.18 | 1.3907799 | 1.39525 | 1.38669 | 0 |
| 1780617420 | 1.39085 | 0 | 0.10 | 1.389425 | 1.39265 | 1.38813 | 0 |
| 1780531020 | 1.389435 | 0 | 0.36 | 1.38459 | 1.39015 | 1.38462 | 0 |
| 1780444620 | 1.38451 | 0 | 0.03 | 1.38414 | 1.38555 | 1.3815 | 0 |
| 1780358220 | 1.38411 | 0 | 0.33 | 1.37974 | 1.3850499 | 1.38015 | 0 |
| 1780271820 | 1.37958 | -0 | -0.03 | 1.38005 | 1.380825 | 1.37898 | 0 |
| 1780185420 | 1.38005 | -0 | -0.01 | 1.38015 | 1.38015 | 1.38005 | 0 |
| 1780099020 | 1.38015 | 0 | 0.13 | 1.378315 | 1.38315 | 1.377025 | 0 |
| 1780012620 | 1.37837 | -0.01 | -0.44 | 1.3845 | 1.38725 | 1.37618 | 0 |
| 1779926220 | 1.384495 | 0 | 0.27 | 1.380855 | 1.38535 | 1.3807799 | 0 |
| 1779839820 | 1.380795 | 0 | 0.02 | 1.380625 | 1.38225 | 1.37989 | 0 |
| 1779753420 | 1.380565 | 0 | 0.01 | 1.380275 | 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 | 1.37764 | 1.3829499 | 1.37835 | 0 |
| 1779407820 | 1.377715 | 0 | 0.21 | 1.37483 | 1.38025 | 1.37595 | 0 |
| 1779321420 | 1.374835 | 0 | 0.00 | 1.374905 | 1.37805 | 1.36975 | 0 |
| 1779235020 | 1.374785 | 0 | 0.07 | 1.3738649 | 1.37745 | 1.37415 | 0 |
| 1779148620 | 1.373885 | -0 | -0.17 | 1.376215 | 1.37575 | 1.37325 | 0 |
| 1779062220 | 1.37625 | 0 | 0.05 | 1.37555 | 1.37655 | 1.374165 | 0 |
| 1778975820 | 1.37555 | -0 | -0.01 | 1.37565 | 1.37565 | 1.37555 | 0 |
| 1778889420 | 1.37565 | 0 | 0.23 | 1.372435 | 1.37685 | 1.37309 | 0 |
| 1778803020 | 1.372455 | 0 | 0.14 | 1.370525 | 1.37385 | 1.37015 | 0 |
| 1778716620 | 1.37054 | 0 | 0.06 | 1.369825 | 1.37195 | 1.3689499 | 0 |
| 1778630220 | 1.36975 | 0 | 0.13 | 1.36794 | 1.37255 | 1.36831 | 0 |
| 1778543820 | 1.36792 | 0 | 0.06 | 1.368355 | 1.36965 | 1.36483 | 0 |
| 1778457420 | 1.36705 | 0 | 0.00 | 1.36705 | 1.36705 | 1.36705 | 0 |
| 1778371020 | 1.36705 | 0 | 0.00 | 1.36705 | 1.36705 | 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 | 1.357815 | 0 |
| 1778025420 | 1.3604099 | -0 | -0.13 | 1.362075 | 1.36305 | 1.3596299 | 0 |
| 1777939020 | 1.362165 | 0 | 0.24 | 1.358875 | 1.3628499 | 1.35847 | 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 | 1.35809 | -0.01 | -0.67 | 1.36717 | 1.36915 | 1.35759 | 0 |
| 1777507020 | 1.3671899 | -0 | -0.07 | 1.368065 | 1.371085 | 1.36675 | 0 |
| 1777420620 | 1.3681049 | 0.01 | 0.42 | 1.36235 | 1.36925 | 1.363035 | 0 |
| 1777334220 | 1.362325 | -0.01 | -0.40 | 1.367815 | 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 | 1.369885 | 1.37155 | 1.36625 | 0 |
| 1776988620 | 1.370025 | 0 | 0.22 | 1.367065 | 1.3714249 | 1.366025 | 0 |
| 1776902220 | 1.36707 | 0 | 0.09 | 1.3657649 | 1.36775 | 1.364345 | 0 |
| 1776815820 | 1.36582 | 0 | 0.10 | 1.3644 | 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 | 1.37011 | 1.37795 | 1.364955 | 0 |
| 1776383820 | 1.36995 | -0 | -0.24 | 1.373115 | 1.37405 | 1.36952 | 0 |
| 1776297420 | 1.373225 | -0 | -0.25 | 1.376575 | 1.37905 | 1.3726449 | 0 |
| 1776211020 | 1.376725 | -0 | -0.14 | 1.378625 | 1.37905 | 1.37309 | 0 |
| 1776124620 | 1.378665 | -0.01 | -0.64 | 1.387335 | 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 |
| 1775260620 | 1.39475 | 0 | 0.20 | 1.391815 | 1.396825 | 1.39175 | 0 |
| 1775174220 | 1.39195 | 0 | 0.30 | 1.387845 | 1.39548 | 1.390625 | 0 |
| 1775087820 | 1.38775 | -0 | -0.18 | 1.390565 | 1.39125 | 1.387115 | 0 |
| 1775001420 | 1.390295 | -0 | -0.19 | 1.392925 | 1.39685 | 1.390295 | 0 |
| 1774915020 | 1.39301 | 0 | 0.20 | 1.3899999 | 1.39455 | 1.3886099 | 0 |
| 1774828620 | 1.390185 | 0 | 0.02 | 1.38985 | 1.39045 | 1.385155 | 0 |
| 1774742220 | 1.38985 | -0 | -0.01 | 1.38995 | 1.38995 | 1.38985 | 0 |
| 1774655820 | 1.38995 | 0 | 0.33 | 1.385315 | 1.39015 | 1.38455 | 0 |
| 1774569420 | 1.3853899 | 0 | 0.28 | 1.381495 | 1.38675 | 1.38175 | 0 |
| 1774483020 | 1.381455 | 0.01 | 0.40 | 1.37589 | 1.38215 | 1.37715 | 0 |
| 1774396620 | 1.37595 | 0 | 0.21 | 1.37305 | 1.37876 | 1.372565 | 0 |
| 1774310220 | 1.373105 | 0 | 0.00 | 1.370895 | 1.37555 | 1.367015 | 0 |
| 1774223820 | 1.37305 | 0 | 0.00 | 1.37305 | 1.37305 | 1.37305 | 0 |
| 1774137420 | 1.37305 | 0 | 0.00 | 1.37305 | 1.37305 | 1.37305 | 0 |
| 1774051020 | 1.37305 | -0 | -0.04 | 1.37378 | 1.3747799 | 1.36995 | 0 |
| 1773964620 | 1.373615 | 0 | 0.04 | 1.373175 | 1.3748499 | 1.370505 | 0 |
| 1773878220 | 1.37307 | 0 | 0.28 | 1.3691549 | 1.37395 | 1.36879 | 0 |
| 1773791820 | 1.36925 | 0 | 0.04 | 1.36881 | 1.37228 | 1.36801 | 0 |
| 1773705420 | 1.368655 | -0 | -0.18 | 1.37122 | 1.37245 | 1.365315 | 0 |
| 1773619020 | 1.37117 | -0.01 | -0.71 | 1.38085 | 1.38085 | 1.370925 | 0 |
| 1773532620 | 1.3809499 | 0 | 0.00 | 1.3809499 | 1.3809499 | 1.3809499 | 0 |
| 1773446220 | 1.3809499 | 0.02 | 1.30 | 1.3630199 | 1.38115 | 1.36425 | 0 |
| 1773359820 | 1.36323 | 0 | 0.22 | 1.360415 | 1.36493 | 1.35768 | 0 |
| 1773273420 | 1.36025 | 0 | 0.14 | 1.35815 | 1.36065 | 1.35545 | 0 |
| 1773187020 | 1.358375 | -0 | -0.03 | 1.35901 | 1.35945 | 1.354215 | 0 |
| 1773100620 | 1.358805 | -0 | -0.11 | 1.360385 | 1.36005 | 1.352555 | 0 |
| 1773014220 | 1.36033 | 0 | 0.23 | 1.35715 | 1.36067 | 1.3555299 | 0 |
| 1772927760 | 1.35715 | -0 | -0.01 | 1.35725 | 1.35725 | 1.35715 | 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。
