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チャート、分析ツール、価格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 | -0.002865 | -0.204752546007 | 1.39925 | 1.43718 | 1.39045 | 0 | 0 | FX |
| 4 | 0.01254 | 0.906170850059 | 1.383845 | 1.43718 | 1.38125 | 0 | 0 | FX |
| 12 | 0.048645 | 3.60937569561 | 1.34774 | 1.43718 | 1.342135 | 0 | 0 | FX |
| 26 | 0.034025 | 2.49750433072 | 1.36236 | 1.43718 | 1.342135 | 0 | 0 | FX |
| 52 | 0.023675 | 1.72469057558 | 1.37271 | 1.43718 | 1.317735 | 0 | 0 | FX |
| 156 | 0.1318 | 10.4223915356 | 1.264585 | 1.5966 | 1.24025 | 0 | 0 | FX |
| 260 | 0.065915 | 4.95426428255 | 1.33047 | 1.5966 | 1.200715 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 1.3970499 | 0 | 0.10 | 1.395485 | 1.40165 | 1.3950499 | 0 |
| 1732060620 | 1.395615 | -0.01 | -0.46 | 1.40245 | 1.40368 | 1.3951499 | 0 |
| 1731974220 | 1.40205 | -0.01 | -0.47 | 1.40867 | 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 | 1.40629 | 1.4371799 | 1.39045 | 0 |
| 1731628620 | 1.4061999 | 0.01 | 0.49 | 1.39923 | 1.40735 | 1.39935 | 0 |
| 1731542220 | 1.39929 | 0 | 0.34 | 1.39463 | 1.40055 | 1.3932199 | 0 |
| 1731455820 | 1.39456 | 0 | 0.17 | 1.392145 | 1.39695 | 1.39195 | 0 |
| 1731369420 | 1.39222 | 0 | 0.10 | 1.39109 | 1.39535 | 1.391105 | 0 |
| 1731283020 | 1.39085 | -0 | -0.07 | 1.39318 | 1.39318 | 1.3894 | 0 |
| 1731196620 | 1.39178 | 0 | 0.00 | 1.39178 | 1.39178 | 1.39178 | 0 |
| 1731110220 | 1.39178 | 0.01 | 0.36 | 1.386875 | 1.3937 | 1.383445 | 0 |
| 1731023820 | 1.38674 | -0.01 | -0.55 | 1.394775 | 1.38995 | 1.38424 | 0 |
| 1730937420 | 1.394475 | 0.01 | 0.83 | 1.383615 | 1.39605 | 1.38851 | 0 |
| 1730851020 | 1.383035 | -0.01 | -0.51 | 1.3902699 | 1.39035 | 1.382045 | 0 |
| 1730764620 | 1.39013 | -0 | -0.13 | 1.3920999 | 1.39245 | 1.38745 | 0 |
| 1730678220 | 1.391945 | -0 | -0.32 | 1.3964 | 1.3964 | 1.391645 | 0 |
| 1730591820 | 1.3964 | -0 | -0.08 | 1.39755 | 1.39755 | 1.3964 | 0 |
| 1730505420 | 1.39755 | 0 | 0.30 | 1.393445 | 1.40225 | 1.39028 | 0 |
| 1730419020 | 1.3934 | 0 | 0.18 | 1.390965 | 1.39465 | 1.389095 | 0 |
| 1730332620 | 1.39084 | -0 | -0.04 | 1.391545 | 1.39425 | 1.38945 | 0 |
| 1730246220 | 1.39136 | 0 | 0.17 | 1.38904 | 1.39315 | 1.38765 | 0 |
| 1730159820 | 1.38903 | -0 | -0.04 | 1.3896 | 1.39095 | 1.38823 | 0 |
| 1730073420 | 1.38962 | 0 | 0.03 | 1.38925 | 1.3898 | 1.3884 | 0 |
| 1729986960 | 1.38925 | 0 | 0.00 | 1.38925 | 1.38925 | 1.38925 | 0 |
| 1729900620 | 1.38925 | 0 | 0.27 | 1.385395 | 1.38995 | 1.383825 | 0 |
| 1729814220 | 1.38545 | 0 | 0.12 | 1.383855 | 1.3870499 | 1.38125 | 0 |
| 1729727820 | 1.38376 | 0 | 0.15 | 1.3818299 | 1.38655 | 1.381725 | 0 |
| 1729641420 | 1.38165 | -0 | -0.13 | 1.383455 | 1.38385 | 1.38135 | 0 |
| 1729555020 | 1.38344 | 0 | 0.24 | 1.3800349 | 1.38515 | 1.38055 | 0 |
| 1729468620 | 1.38007 | -0 | -0.08 | 1.38115 | 1.38115 | 1.379925 | 0 |
| 1729382220 | 1.38115 | -0 | -0.01 | 1.38125 | 1.38125 | 1.38115 | 0 |
| 1729295820 | 1.38125 | 0 | 0.12 | 1.37968 | 1.38175 | 1.37855 | 0 |
| 1729209420 | 1.379605 | 0 | 0.28 | 1.375555 | 1.38025 | 1.376045 | 0 |
| 1729123020 | 1.37575 | -0 | -0.17 | 1.378115 | 1.37955 | 1.3749499 | 0 |
| 1729036620 | 1.37815 | -0 | -0.16 | 1.38045 | 1.38415 | 1.37701 | 0 |
| 1728950220 | 1.380335 | 0 | 0.15 | 1.37828 | 1.38065 | 1.37706 | 0 |
| 1728863820 | 1.37822 | 0 | 0.08 | 1.37665 | 1.37875 | 1.37575 | 0 |
| 1728777420 | 1.37705 | 0 | 0.00 | 1.37705 | 1.37705 | 1.37705 | 0 |
| 1728691020 | 1.37705 | 0 | 0.17 | 1.37455 | 1.3783749 | 1.372505 | 0 |
| 1728604620 | 1.374665 | 0 | 0.27 | 1.37105 | 1.37755 | 1.370835 | 0 |
| 1728518220 | 1.37096 | 0.01 | 0.41 | 1.36551 | 1.37205 | 1.3647149 | 0 |
| 1728431820 | 1.36541 | 0 | 0.25 | 1.362045 | 1.36775 | 1.36176 | 0 |
| 1728345420 | 1.36205 | 0 | 0.30 | 1.35818 | 1.36405 | 1.35775 | 0 |
| 1728259020 | 1.358 | 0 | 0.00 | 1.35795 | 1.35845 | 1.3567 | 0 |
| 1728172620 | 1.35795 | 0 | 0.00 | 1.35795 | 1.35795 | 1.35795 | 0 |
| 1728086220 | 1.35795 | 0 | 0.23 | 1.354905 | 1.35993 | 1.3518349 | 0 |
| 1727999820 | 1.35485 | 0 | 0.32 | 1.350795 | 1.35615 | 1.350695 | 0 |
| 1727913420 | 1.3505799 | 0 | 0.07 | 1.349505 | 1.35115 | 1.347255 | 0 |
| 1727827020 | 1.34965 | -0 | -0.23 | 1.352575 | 1.35415 | 1.34812 | 0 |
| 1727740620 | 1.352745 | 0 | 0.13 | 1.35098 | 1.35386 | 1.34895 | 0 |
| 1727654220 | 1.35099 | -0 | -0.10 | 1.35235 | 1.35235 | 1.35068 | 0 |
| 1727567760 | 1.35235 | 0 | 0.00 | 1.35235 | 1.35235 | 1.35235 | 0 |
| 1727481360 | 1.35235 | 0 | 0.34 | 1.347685 | 1.35285 | 1.34637 | 0 |
| 1727395020 | 1.34775 | -0 | -0.04 | 1.3484 | 1.34896 | 1.34578 | 0 |
| 1727308620 | 1.348295 | 0.01 | 0.46 | 1.342185 | 1.35356 | 1.34245 | 0 |
| 1727222220 | 1.342165 | -0.01 | -0.80 | 1.352985 | 1.35315 | 1.342135 | 0 |
| 1727135820 | 1.35299 | -0.01 | -0.39 | 1.3566149 | 1.35835 | 1.34872 | 0 |
| 1727049420 | 1.35825 | 0 | 0.00 | 1.35825 | 1.35825 | 1.35825 | 0 |
| 1726963020 | 1.35825 | 0 | 0.00 | 1.35825 | 1.35825 | 1.35825 | 0 |
| 1726876620 | 1.35825 | 0 | 0.13 | 1.3562749 | 1.35985 | 1.35225 | 0 |
| 1726790220 | 1.35645 | -0 | -0.34 | 1.36079 | 1.36055 | 1.353305 | 0 |
| 1726703820 | 1.361145 | 0 | 0.14 | 1.35935 | 1.36245 | 1.3541049 | 0 |
| 1726617420 | 1.359295 | 0 | 0.04 | 1.35871 | 1.36175 | 1.358015 | 0 |
| 1726531020 | 1.358685 | 0 | 0.06 | 1.35795 | 1.3608499 | 1.35665 | 0 |
| 1726444620 | 1.35782 | -0 | -0.13 | 1.35955 | 1.36016 | 1.35775 | 0 |
| 1726358220 | 1.35965 | 0 | 0.00 | 1.35965 | 1.35965 | 1.35965 | 0 |
| 1726271820 | 1.35965 | 0 | 0.15 | 1.3575299 | 1.36137 | 1.356605 | 0 |
| 1726185420 | 1.35762 | -0 | -0.02 | 1.357845 | 1.36055 | 1.35645 | 0 |
| 1726099020 | 1.35786 | -0 | -0.25 | 1.36101 | 1.36245 | 1.35665 | 0 |
| 1726012620 | 1.36125 | 0 | 0.35 | 1.35637 | 1.36195 | 1.35615 | 0 |
| 1725926220 | 1.35651 | 0 | 0.02 | 1.356345 | 1.35795 | 1.354635 | 0 |
| 1725839820 | 1.356285 | -0 | -0.12 | 1.35785 | 1.35785 | 1.35585 | 0 |
| 1725753420 | 1.35795 | 0 | 0.00 | 1.35795 | 1.35795 | 1.35795 | 0 |
| 1725667020 | 1.35795 | 0.01 | 0.58 | 1.349975 | 1.35895 | 1.346625 | 0 |
| 1725580620 | 1.350075 | -0 | -0.06 | 1.35085 | 1.3527499 | 1.34985 | 0 |
| 1725494220 | 1.35095 | -0 | -0.26 | 1.3544 | 1.3567499 | 1.34992 | 0 |
| 1725407820 | 1.35445 | 0 | 0.34 | 1.349805 | 1.35645 | 1.35045 | 0 |
| 1725321420 | 1.34982 | 0 | 0.05 | 1.34905 | 1.3506499 | 1.34855 | 0 |
| 1725235020 | 1.34915 | 0 | 0.00 | 1.3491 | 1.34981 | 1.3476999 | 0 |
| 1725148620 | 1.3491 | -0 | -0.03 | 1.34945 | 1.34945 | 1.3491 | 0 |
| 1725062220 | 1.34945 | 0 | 0.04 | 1.34905 | 1.35105 | 1.345175 | 0 |
| 1724975820 | 1.3489199 | 0 | 0.09 | 1.34774 | 1.34925 | 1.34495 | 0 |
| 1724889420 | 1.347685 | 0 | 0.22 | 1.344775 | 1.34895 | 1.34483 | 0 |
| 1724803020 | 1.3447849 | -0 | -0.25 | 1.34821 | 1.3486499 | 1.34413 | 0 |
| 1724716620 | 1.348215 | -0 | -0.21 | 1.35084 | 1.35145 | 1.346325 | 0 |
| 1724630220 | 1.35105 | 0 | 0.01 | 1.35095 | 1.35157 | 1.35024 | 0 |
| 1724543820 | 1.35095 | -0 | -0.12 | 1.35255 | 1.35255 | 1.35095 | 0 |
| 1724457420 | 1.35255 | -0.01 | -0.58 | 1.360515 | 1.35985 | 1.34985 | 0 |
| 1724371020 | 1.3604 | 0 | 0.14 | 1.3585 | 1.36205 | 1.35717 | 0 |
| 1724284620 | 1.35846 | -0 | -0.24 | 1.36185 | 1.36245 | 1.357505 | 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
