
United States Dollar vs Canadian Dollar (USDCAD)
FX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.00335 | -0.233774480899 | 1.433005 | 1.43675 | 1.42699 | 0 | 0 | FX |
4 | -0.00556 | -0.387398403723 | 1.435215 | 1.47545 | 1.42614 | 0 | 0 | FX |
12 | 0.03417 | 2.44861105637 | 1.395485 | 1.47545 | 1.39314 | 0 | 0 | FX |
26 | 0.05579 | 4.06080655668 | 1.373865 | 1.47545 | 1.342135 | 0 | 0 | FX |
52 | 0.08384 | 6.22968238577 | 1.345815 | 1.47545 | 1.341985 | 0 | 0 | FX |
156 | 0.156065 | 12.2539435768 | 1.27359 | 2.781162 | 1.24025 | 0 | 0 | FX |
260 | 0.10057 | 7.56685990738 | 1.329085 | 2.781162 | 1.200715 | 0 | 0 | FX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739318220 | 1.428615 | -0.01 | -0.36 | 1.433725 | 1.43485 | 1.427945 | 0 |
1739231820 | 1.433715 | 0 | 0.27 | 1.433235 | 1.43605 | 1.43054 | 0 |
1739145420 | 1.42985 | 0 | 0.00 | 1.42985 | 1.42985 | 1.42985 | 0 |
1739059020 | 1.42985 | 0 | 0.00 | 1.42985 | 1.42985 | 1.42985 | 0 |
1738972620 | 1.42985 | -0 | -0.06 | 1.430765 | 1.43465 | 1.42738 | 0 |
1738886220 | 1.430725 | -0 | -0.06 | 1.431465 | 1.43675 | 1.43005 | 0 |
1738799820 | 1.43165 | -0 | -0.12 | 1.433015 | 1.43455 | 1.42699 | 0 |
1738713420 | 1.433435 | -0.01 | -0.60 | 1.441885 | 1.450315 | 1.430085 | 0 |
1738627020 | 1.44215 | -0.03 | -1.99 | 1.471675 | 1.47545 | 1.4387 | 0 |
1738540620 | 1.471455 | 0.02 | 1.20 | 1.45415 | 1.475015 | 1.45415 | 0 |
1738454220 | 1.45405 | 0 | 0.00 | 1.45405 | 1.45405 | 1.45405 | 0 |
1738367820 | 1.45405 | 0 | 0.32 | 1.449405 | 1.4559899 | 1.43725 | 0 |
1738281420 | 1.449375 | 0.01 | 0.65 | 1.440015 | 1.4596499 | 1.440005 | 0 |
1738195020 | 1.440035 | -0 | -0.01 | 1.44055 | 1.44725 | 1.439245 | 0 |
1738108620 | 1.440125 | -0 | -0.01 | 1.440525 | 1.44205 | 1.436915 | 0 |
1738022220 | 1.440245 | 0.01 | 0.39 | 1.438485 | 1.44165 | 1.433345 | 0 |
1737935820 | 1.43465 | 0 | 0.00 | 1.43465 | 1.43465 | 1.43465 | 0 |
1737849420 | 1.43465 | 0 | 0.00 | 1.43465 | 1.43465 | 1.43465 | 0 |
1737763020 | 1.43465 | -0 | -0.23 | 1.438025 | 1.43515 | 1.4314849 | 0 |
1737676620 | 1.437915 | -0 | -0.10 | 1.439365 | 1.4414499 | 1.4334499 | 0 |
1737590220 | 1.43941 | 0.01 | 0.35 | 1.433275 | 1.44065 | 1.430155 | 0 |
1737503820 | 1.434375 | 0 | 0.29 | 1.43025 | 1.44585 | 1.430635 | 0 |
1737417420 | 1.43025 | -0.02 | -1.19 | 1.447195 | 1.44805 | 1.42614 | 0 |
1737331020 | 1.447525 | -0 | -0.04 | 1.44815 | 1.448565 | 1.44452 | 0 |
1737244620 | 1.44815 | -0 | -0.03 | 1.44865 | 1.44905 | 1.44815 | 0 |
1737158220 | 1.44865 | 0.01 | 0.64 | 1.439525 | 1.469725 | 1.4382649 | 0 |
1737071820 | 1.439445 | 0.01 | 0.48 | 1.432395 | 1.4404999 | 1.435305 | 0 |
1736985420 | 1.432635 | -0 | -0.18 | 1.435215 | 1.43685 | 1.43021 | 0 |
1736899020 | 1.43526 | -0 | -0.08 | 1.436415 | 1.44104 | 1.434655 | 0 |
1736812620 | 1.43641 | -0.01 | -0.37 | 1.441615 | 1.44445 | 1.434315 | 0 |
1736726220 | 1.441675 | -0 | -0.06 | 1.442595 | 1.44275 | 1.441165 | 0 |
1736639820 | 1.442595 | -0.01 | -0.66 | 1.4521949 | 1.4521949 | 1.442595 | 0 |
1736553420 | 1.4521949 | 0.01 | 0.84 | 1.44025 | 1.4521949 | 1.43756 | 0 |
1736467020 | 1.440145 | 0 | 0.16 | 1.437665 | 1.44065 | 1.437115 | 0 |
1736380620 | 1.437865 | 0 | 0.10 | 1.436465 | 1.44099 | 1.433935 | 0 |
1736294220 | 1.43649 | 0 | 0.18 | 1.4340949 | 1.43725 | 1.42978 | 0 |
1736207820 | 1.4339249 | -0.01 | -0.70 | 1.444065 | 1.44065 | 1.427985 | 0 |
1736121420 | 1.444035 | -0 | -0.04 | 1.444565 | 1.445155 | 1.44364 | 0 |
1736035020 | 1.444565 | 0 | 0.00 | 1.444565 | 1.444565 | 1.444565 | 0 |
1735948620 | 1.444565 | 0 | 0.29 | 1.44045 | 1.44655 | 1.438345 | 0 |
1735862220 | 1.44045 | 0 | 0.20 | 1.43756 | 1.44435 | 1.437095 | 0 |
1735775820 | 1.43756 | 0 | 0.17 | 1.43845 | 1.44075 | 1.43733 | 0 |
1735689420 | 1.43506 | 0 | 0.00 | 1.43506 | 1.43506 | 1.43506 | 0 |
1735603020 | 1.43506 | -0.01 | -0.37 | 1.440285 | 1.443275 | 1.43451 | 0 |
1735516620 | 1.440435 | -0 | -0.09 | 1.44175 | 1.44225 | 1.44024 | 0 |
1735430220 | 1.44175 | -0 | -0.01 | 1.44185 | 1.44185 | 1.44175 | 0 |
1735343760 | 1.44185 | 0 | 0.06 | 1.44097 | 1.44505 | 1.43752 | 0 |
1735257420 | 1.44099 | 0.01 | 0.38 | 1.435395 | 1.44225 | 1.43609 | 0 |
1735171020 | 1.435495 | -0 | -0.05 | 1.4366 | 1.44315 | 1.429 | 0 |
1735084620 | 1.43625 | -0 | -0.07 | 1.437415 | 1.44215 | 1.434835 | 0 |
1734998220 | 1.437325 | 0 | 0.08 | 1.436005 | 1.44355 | 1.434955 | 0 |
1734911820 | 1.436245 | 0 | 0.14 | 1.43421 | 1.437025 | 1.43421 | 0 |
1734825420 | 1.43421 | 0 | 0.14 | 1.43226 | 1.43421 | 1.43181 | 0 |
1734739020 | 1.43226 | -0.01 | -0.56 | 1.44029 | 1.445075 | 1.43226 | 0 |
1734652620 | 1.44035 | -0.01 | -0.41 | 1.44571 | 1.44455 | 1.434445 | 0 |
1734566220 | 1.446225 | 0.02 | 1.07 | 1.431245 | 1.44676 | 1.43045 | 0 |
1734479820 | 1.43095 | 0.01 | 0.52 | 1.42346 | 1.43255 | 1.42575 | 0 |
1734393420 | 1.423495 | -0 | -0.02 | 1.422535 | 1.42709 | 1.421935 | 0 |
1734307020 | 1.42375 | 0 | 0.00 | 1.42375 | 1.42375 | 1.42375 | 0 |
1734220620 | 1.42375 | 0 | 0.00 | 1.42375 | 1.42375 | 1.42375 | 0 |
1734134220 | 1.42375 | 0 | 0.13 | 1.421755 | 1.42465 | 1.42095 | 0 |
1734047820 | 1.421915 | 0.01 | 0.49 | 1.414915 | 1.42305 | 1.41313 | 0 |
1733961420 | 1.41505 | -0 | -0.19 | 1.41754 | 1.41955 | 1.41199 | 0 |
1733875020 | 1.41775 | 0 | 0.01 | 1.417465 | 1.41965 | 1.41555 | 0 |
1733788620 | 1.41755 | 0 | 0.19 | 1.415005 | 1.41775 | 1.409345 | 0 |
1733702220 | 1.414925 | -0 | -0.06 | 1.41575 | 1.416525 | 1.414925 | 0 |
1733615820 | 1.41575 | -0 | -0.01 | 1.41595 | 1.41595 | 1.41575 | 0 |
1733529420 | 1.41595 | 0.01 | 0.97 | 1.402055 | 1.41665 | 1.40265 | 0 |
1733443020 | 1.402305 | -0 | -0.34 | 1.40722 | 1.40765 | 1.4010499 | 0 |
1733356620 | 1.40712 | 0 | 0.03 | 1.406595 | 1.40845 | 1.405215 | 0 |
1733270220 | 1.406655 | 0 | 0.15 | 1.404735 | 1.40785 | 1.401005 | 0 |
1733183820 | 1.404485 | 0 | 0.22 | 1.401375 | 1.40905 | 1.4017 | 0 |
1733097420 | 1.401395 | -0 | -0.01 | 1.40155 | 1.401845 | 1.39875 | 0 |
1733011020 | 1.40155 | -0 | -0.01 | 1.40165 | 1.40165 | 1.40155 | 0 |
1732924620 | 1.40165 | 0 | 0.06 | 1.40085 | 1.40475 | 1.39805 | 0 |
1732838220 | 1.400815 | -0 | -0.13 | 1.40265 | 1.4131499 | 1.39985 | 0 |
1732751820 | 1.40269 | -0 | -0.19 | 1.405275 | 1.40805 | 1.400935 | 0 |
1732665420 | 1.40539 | -0 | -0.21 | 1.409395 | 1.41465 | 1.4050149 | 0 |
1732579020 | 1.40828 | 0.01 | 0.70 | 1.393455 | 1.41211 | 1.39375 | 0 |
1732492620 | 1.39845 | 0 | 0.00 | 1.39845 | 1.39845 | 1.39845 | 0 |
1732406220 | 1.39845 | 0 | 0.00 | 1.39845 | 1.39845 | 1.39845 | 0 |
1732319820 | 1.39845 | 0 | 0.03 | 1.398375 | 1.403805 | 1.39362 | 0 |
1732233420 | 1.39802 | 0 | 0.07 | 1.39684 | 1.39815 | 1.39314 | 0 |
1732147020 | 1.3970499 | 0 | 0.10 | 1.39548 | 1.40155 | 1.3950499 | 0 |
1732060620 | 1.395605 | -0.01 | -0.46 | 1.40226 | 1.40385 | 1.3951499 | 0 |
1731974220 | 1.40205 | -0.01 | -0.47 | 1.408685 | 1.41045 | 1.40044 | 0 |
1731887820 | 1.40866 | -0 | -0.10 | 1.41005 | 1.41005 | 1.40785 | 0 |
1731801420 | 1.41005 | -0 | -0.01 | 1.41015 | 1.41005 | 1.41005 | 0 |
1731715020 | 1.41015 | 0 | 0.28 | 1.4063 | 1.4371799 | 1.39045 | 0 |
1731628620 | 1.4061999 | 0.01 | 0.49 | 1.39925 | 1.40735 | 1.39935 | 0 |
1731542220 | 1.39929 | 0 | 0.34 | 1.39465 | 1.40055 | 1.39318 | 0 |
1731455820 | 1.39457 | 0 | 0.17 | 1.39215 | 1.39695 | 1.39195 | 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