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 | 0.00666 | 0.463789915703 | 1.435995 | 1.44505 | 1.429 | 0 | 0 | FX |
| 4 | 0.04128 | 2.94567835162 | 1.401375 | 1.44675 | 1.40097 | 0 | 0 | FX |
| 12 | 0.084475 | 6.21972050833 | 1.35818 | 1.44675 | 1.35775 | 0 | 0 | FX |
| 26 | 0.073205 | 5.34557669137 | 1.36945 | 1.44675 | 1.342135 | 0 | 0 | FX |
| 52 | 0.116305 | 8.76880159837 | 1.32635 | 1.44675 | 1.32065 | 0 | 0 | FX |
| 156 | 0.164305 | 12.8528963117 | 1.27835 | 2.781162 | 1.24025 | 0 | 0 | FX |
| 260 | 0.13512 | 10.3339489956 | 1.307535 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731369420 | 1.392225 | 0 | 0.10 | 1.391075 | 1.39535 | 1.391095 | 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 | 1.38675 | -0.01 | -0.55 | 1.394815 | 1.38995 | 1.38424 | 0 |
| 1730937420 | 1.394475 | 0.01 | 0.83 | 1.383595 | 1.39605 | 1.38851 | 0 |
| 1730851020 | 1.383035 | -0.01 | -0.51 | 1.39025 | 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 | 1.3916599 | 0 |
| 1730591820 | 1.3964 | -0 | -0.08 | 1.39755 | 1.39755 | 1.3964 | 0 |
| 1730505420 | 1.39755 | 0 | 0.30 | 1.393485 | 1.40225 | 1.39025 | 0 |
| 1730419020 | 1.3934 | 0 | 0.18 | 1.39099 | 1.39465 | 1.389095 | 0 |
| 1730332620 | 1.39084 | -0 | -0.04 | 1.391555 | 1.39425 | 1.38945 | 0 |
| 1730246220 | 1.39136 | 0 | 0.17 | 1.38901 | 1.39315 | 1.38765 | 0 |
| 1730159820 | 1.38903 | -0 | -0.04 | 1.38962 | 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 | 0.28 | 1.385445 | 1.38995 | 1.383825 | 0 |
| 1729814220 | 1.3854249 | 0 | 0.12 | 1.383845 | 1.3870499 | 1.38125 | 0 |
| 1729727820 | 1.38376 | 0 | 0.15 | 1.3818299 | 1.38655 | 1.381725 | 0 |
| 1729641420 | 1.38165 | -0 | -0.13 | 1.38343 | 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 | 1.38165 | 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 | 1.37106 | 1.37755 | 1.37045 | 0 |
| 1728518220 | 1.37096 | 0.01 | 0.41 | 1.36551 | 1.37205 | 1.364705 | 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 | 1.354895 | 1.35993 | 1.3518349 | 0 |
| 1727999820 | 1.35486 | 0 | 0.32 | 1.35079 | 1.35615 | 1.3507 | 0 |
| 1727913420 | 1.3505799 | 0 | 0.07 | 1.349535 | 1.35115 | 1.347265 | 0 |
| 1727827020 | 1.34965 | -0 | -0.23 | 1.352565 | 1.35415 | 1.34812 | 0 |
| 1727740620 | 1.352745 | 0 | 0.13 | 1.35098 | 1.35395 | 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 |
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
