기록 데이터
NZDCAD - 뉴질랜드 달러 대 캐나다 달러
0.81458
+0.04% +3.4 pips
0.81458
+0.04% +3.4 pips
데이터는 각 시간대당 약 1000개의 데이터 포인트를 거슬러 올라갑니다.
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 변경 (핍) | (%) 변경 |
|---|---|---|---|---|---|---|
| Apr 16, 2024 00:00 | 0.81424 | 0.815352807239008 | 0.81 | 0.81458 | +3.4 | +0.04% |
| Apr 15, 2024 00:00 | 0.818058586062772 | 0.818984757676215 | 0.8128 | 0.81367 | -43.9 | -0.54% |
| Apr 14, 2024 00:00 | 0.81734 | 0.818457603426226 | 0.81565 | 0.8174667475 | +1.3 | +0.02% |
| Apr 12, 2024 00:00 | 0.821347775210777 | 0.822482078153073 | 1.3585747E-8 | 0.8173 | -40.5 | -0.50% |
| Apr 11, 2024 00:00 | 0.81783 | 0.822032726157473 | 0.8171 | 0.82124 | +34.1 | +0.42% |
| Apr 10, 2024 00:00 | 0.822877703075459 | 0.8244509679 | 0.81597 | 0.8174 | -54.8 | -0.67% |
| Apr 09, 2024 00:00 | 0.81885 | 0.8237537 | 0.816849555 | 0.82305 | +42.0 | +0.51% |
| Apr 08, 2024 00:00 | 0.81672 | 0.820230892777355 | 0.816 | 0.818867776524043 | +21.5 | +0.26% |
| Apr 07, 2024 00:00 | 0.816607302672281 | 0.81734664438808 | 0.81601 | 0.816849069176878 | +2.4 | +0.03% |
| Apr 05, 2024 00:00 | 0.81615 | 0.818677421681533 | 0.814303028848462 | 0.81706086 | +9.1 | +0.11% |
| Apr 04, 2024 00:00 | 0.81328 | 0.8172836138 | 0.8127 | 0.81614 | +28.6 | +0.35% |
| Apr 03, 2024 00:00 | 0.80955 | 0.813739466228775 | 0.80652 | 0.81327 | +37.2 | +0.46% |
| Apr 02, 2024 00:00 | 0.807840861750878 | 0.810445301584648 | 0.805 | 0.80959 | +17.5 | +0.22% |
| Apr 01, 2024 00:00 | 0.809371464826331 | 0.810345240805762 | 0.804913715722583 | 0.80782 | -15.5 | -0.19% |
| Mar 29, 2024 00:00 | 0.8081 | 0.8110015536 | 0.8037 | 0.80570658 | -23.9 | -0.30% |
| Mar 28, 2024 00:00 | 0.8136 | 0.814859502842359 | 0.8077 | 0.8082 | -54.0 | -0.67% |
| Mar 27, 2024 00:00 | 0.8158 | 0.816972063682788 | 0.8129 | 0.81404 | -17.6 | -0.22% |
| Mar 26, 2024 00:00 | 0.81511 | 0.818188944093387 | 0.8138 | 0.815816344917891 | +7.1 | +0.09% |
| Mar 25, 2024 00:00 | 0.81526 | 0.817039431 | 0.8144 | 0.81512 | -1.4 | -0.02% |
| Mar 22, 2024 00:00 | 0.817852069038479 | 0.818308870684753 | 0.8141 | 0.816576215 | -12.8 | -0.16% |
| Mar 21, 2024 00:00 | 0.820448179271709 | 0.82196338418524 | 0.8164 | 0.81782 | -26.3 | -0.32% |
| Mar 20, 2024 00:00 | 0.82088198479837 | 0.8219620395 | 0.816487500603253 | 0.820433191453085 | -4.5 | -0.05% |
| Mar 19, 2024 00:00 | 0.82318 | 0.823732949075784 | 0.8188 | 0.82084 | -23.4 | -0.29% |
| Mar 18, 2024 00:00 | 0.8245148999367 | 0.825568064008587 | 0.8221 | 0.82317 | -13.4 | -0.16% |
| Mar 15, 2024 00:00 | 0.828955022810079 | 0.829017876280705 | 0.8163432565 | 0.8228 | -61.6 | -0.75% |
| Mar 14, 2024 00:00 | 0.830027429346319 | 0.831496539418524 | 0.8279 | 0.82889 | -11.4 | -0.14% |
| Mar 13, 2024 00:00 | 0.8293 | 0.832325762155627 | 0.8265035435 | 0.82999 | +6.9 | +0.08% |
| Mar 12, 2024 00:00 | 0.83149 | 0.833166379134435 | 0.8282 | 0.82963 | -18.6 | -0.22% |
| Mar 11, 2024 00:00 | 0.83299 | 0.8335390768699 | 0.8306 | 0.8312 | -17.9 | -0.22% |
| Mar 08, 2024 00:00 | 0.83114 | 8299591448.17714 | 0.8287 | 0.83230830029763 | +11.7 | +0.14% |
| Mar 07, 2024 00:00 | 0.8277 | 0.832428279636909 | 0.8276 | 0.831133007969358 | +34.3 | +0.41% |
| Mar 06, 2024 00:00 | 0.82719 | 0.829900103764375 | 0.8247 | 0.82801 | +8.2 | +0.10% |
| Mar 05, 2024 00:00 | 0.82735 | 0.828288505122206 | 0.8245923972 | 0.82718 | -1.7 | -0.02% |
| Mar 04, 2024 00:00 | 0.82699395862574 | 0.828350871192921 | 0.8258 | 0.82733 | +3.4 | +0.04% |
| Mar 01, 2024 00:00 | 0.82589 | 0.8292289924 | 0.825 | 0.8277 | +18.1 | +0.22% |
| Feb 29, 2024 00:00 | 0.827727993172397 | 0.829112880069889 | 0.82382 | 0.826069754702051 | -16.6 | -0.20% |
| Feb 28, 2024 00:00 | 0.834769654049252 | 0.83566 | 0.8251 | 0.8272 | -75.7 | -0.92% |
| Feb 27, 2024 00:00 | 0.83251 | 0.835401387757118 | 0.8307 | 0.83473 | +22.2 | +0.27% |
| Feb 26, 2024 00:00 | 0.83558 | 0.836000098998261 | 0.8318 | 0.8321 | -34.8 | -0.42% |
| Feb 23, 2024 00:00 | 0.835090272831439 | 0.837877360828831 | 0.8337 | 0.837861785645684 | +27.7 | +0.33% |
| Feb 22, 2024 00:00 | 0.834178028851503 | 0.836429612629098 | 0.8329 | 0.83508 | +9.0 | +0.11% |
| Feb 21, 2024 00:00 | 0.8335 | 0.8375013255 | 0.83204 | 0.834126532832279 | +6.3 | +0.08% |
| Feb 20, 2024 00:00 | 0.829132272012579 | 0.836705023509033 | 0.8275 | 0.83394 | +48.1 | +0.58% |
| Feb 19, 2024 00:00 | 0.82677 | 0.829986160233738 | 0.8261 | 0.82913 | +23.6 | +0.28% |
| Feb 16, 2024 00:00 | 0.82276 | 0.827124152945145 | 0.8204 | 0.8258 | +30.4 | +0.37% |
| Feb 15, 2024 00:00 | 0.824347280742346 | 0.827913536134701 | 0.8197731875 | 0.8228234088 | -15.2 | -0.19% |
| Feb 14, 2024 00:00 | 0.82163 | 0.825173845797864 | 0.8206 | 0.8239 | +22.7 | +0.28% |
| Feb 13, 2024 00:00 | 0.82439 | 0.824620645699017 | 0.8183 | 0.82165 | -27.4 | -0.33% |
| Feb 12, 2024 00:00 | 0.82725 | 0.827674232638248 | 0.82323 | 0.82441 | -28.4 | -0.34% |
| Feb 09, 2024 00:00 | 0.822754750887831 | 0.828477192032441 | 0.821191014 | 0.8277261135 | +49.7 | +0.60% |
| Feb 08, 2024 00:00 | 0.82225 | 0.82352329005283 | 0.81821 | 0.82279 | +5.4 | +0.07% |
| Feb 07, 2024 00:00 | 0.82267 | 0.824732486103969 | 0.8209541791 | 0.82236 | -3.1 | -0.04% |
| Feb 06, 2024 00:00 | 0.819719409525308 | 8204863595.64415 | 0.81641 | 0.82267 | +29.5 | +0.36% |
| Feb 05, 2024 00:00 | 0.816468470434214 | 0.820220229915673 | 0.8151 | 0.81967 | +32.0 | +0.39% |
| Feb 02, 2024 00:00 | 0.82242 | 0.824058733316498 | 0.815154178 | 0.81634 | -60.8 | -0.74% |
| Feb 01, 2024 00:00 | 0.821037608415288 | 0.822680744 | 0.8196 | 0.822519201228879 | +14.8 | +0.18% |
| Jan 31, 2024 00:00 | 0.8212 | 0.82605636844996 | 0.819 | 0.821025158309088 | -1.7 | -0.02% |
| Jan 30, 2024 00:00 | 0.8222 | 0.824400408128142 | 0.82 | 0.82169 | -5.1 | -0.06% |
| Jan 29, 2024 00:00 | 0.819452648758594 | 0.824196074818023 | 0.819 | 0.82241 | +29.6 | +0.36% |
| Jan 26, 2024 00:00 | 0.823312954627351 | 0.823508919895125 | 0.81796 | 0.8191 | -42.1 | -0.51% |
| Jan 25, 2024 00:00 | 0.82609 | 0.827817207859866 | 0.82121 | 0.82326 | -28.3 | -0.34% |
| Jan 24, 2024 00:00 | 0.82115 | 0.82726 | 0.82 | 0.826097976583829 | +49.5 | +0.60% |
| Jan 23, 2024 00:00 | 0.81851 | 0.823073582747717 | 0.8173 | 0.821159420289855 | +26.5 | +0.32% |
| Jan 22, 2024 00:00 | 0.821658836771147 | 0.823906705539359 | 0.81678 | 0.818523826585453 | -31.4 | -0.38% |
| Jan 19, 2024 00:00 | 0.825081831808866 | 0.82604 | 0.820081957201485 | 0.8207 | -43.8 | -0.53% |
| Jan 18, 2024 00:00 | 0.825434815833715 | 0.82753649858913 | 0.819993195 | 0.82521 | -2.2 | -0.03% |
| Jan 17, 2024 00:00 | 0.82829 | 0.829473956123033 | 0.8225 | 0.825 | -32.9 | -0.40% |
| Jan 16, 2024 00:00 | 0.831620937443909 | 0.833333333333333 | 0.8243067219 | 0.8277 | -39.2 | -0.47% |
| Jan 15, 2024 00:00 | 0.835408293609995 | 0.835519837461204 | 0.8281421548 | 0.83161 | -38.0 | -0.46% |
| Jan 12, 2024 00:00 | 0.835105021690959 | 0.838107489097355 | 0.8327 | 0.8363 | +11.9 | +0.14% |
| Jan 11, 2024 00:00 | 0.8333 | 0.836377859132013 | 0.82983 | 0.8351 | +18.0 | +0.22% |
| Jan 10, 2024 00:00 | 0.83498 | 0.836235953299607 | 0.83127 | 0.8328 | -21.8 | -0.26% |
| Jan 09, 2024 00:00 | 0.83436 | 0.83664308352674 | 0.8324 | 0.83515 | +7.9 | +0.09% |
| Jan 08, 2024 00:00 | 0.8346352908 | 0.835953665443498 | 0.83059 | 0.83438 | -2.6 | -0.03% |
| Jan 05, 2024 00:00 | 0.83206 | 0.8358669725 | 0.8278 | 0.834 | +19.4 | +0.23% |
| Jan 04, 2024 00:00 | 0.834468984227997 | 0.837286900131332 | 0.8304053275 | 0.8321 | -23.7 | -0.28% |
| Jan 03, 2024 00:00 | 0.83271 | 0.8362505959999 | 0.8305 | 0.83443 | +17.2 | +0.21% |
| Jan 02, 2024 00:00 | 0.83626 | 0.836963933929383 | 0.8317 | 0.8323 | -39.6 | -0.48% |
| Jan 01, 2024 00:00 | 0.8369 | 0.8417 | 0.77250415 | 0.83622 | -6.8 | -0.08% |
| Dec 29, 2023 00:00 | 0.8378 | 83854360996.2685 | 0.8332 | 0.8366 | -12.0 | -0.14% |
| Dec 28, 2023 00:00 | 0.83823986797423 | 0.840662875048563 | 0.8353 | 0.838009880922219 | -2.3 | -0.03% |
| Dec 27, 2023 00:00 | 0.83525 | 0.838332285933741 | 0.8335 | 0.838197305033862 | +29.5 | +0.35% |
| Dec 26, 2023 00:00 | 0.83527 | 8348780735.54462 | 0.826579089 | 0.835278517946543 | +0.1 | +0.00% |
| Dec 25, 2023 00:00 | 0.8326768325 | 0.846088695 | 0.7871640625 | 0.83523 | +25.5 | +0.31% |
| Dec 22, 2023 00:00 | 0.83604 | 0.837277807915022 | 0.8326 | 0.8366787 | +6.4 | +0.08% |
| Dec 21, 2023 00:00 | 0.83537 | 0.83873291722246 | 0.8324 | 0.83604 | +6.7 | +0.08% |
| Dec 20, 2023 00:00 | 0.83584 | 0.839757345398939 | 0.83117 | 0.835 | -8.4 | -0.10% |
| Dec 19, 2023 00:00 | 0.83259 | 0.837151722192622 | 0.82899 | 0.835737154385459 | +31.5 | +0.38% |
| Dec 18, 2023 00:00 | 0.83085 | 0.835692258 | 0.83 | 0.83256 | +17.1 | +0.21% |
| Dec 15, 2023 00:00 | 0.83283 | 0.833173648224074 | 0.8274 | 0.83124294 | -15.9 | -0.19% |
| Dec 14, 2023 00:00 | 0.83641 | 0.841458998070571 | 0.82725 | 0.83282 | -35.9 | -0.43% |
| Dec 13, 2023 00:00 | 0.83367 | 0.838588425336274 | 0.8266 | 0.836 | +23.3 | +0.28% |
| Dec 12, 2023 00:00 | 0.83124686264187 | 834467316892.482 | 0.8302 | 0.83345725 | +22.1 | +0.27% |
| Dec 11, 2023 00:00 | 0.831683016741987 | 0.832776452844995 | 0.8287 | 0.83125195129566 | -4.3 | -0.05% |
| Dec 08, 2023 00:00 | 0.83758 | 0.838662090930414 | 0.82652 | 0.83273781 | -48.4 | -0.58% |
| Dec 07, 2023 00:00 | 0.83443 | 0.841568525467177 | 0.83046 | 0.837590015585248 | +31.6 | +0.38% |
| Dec 06, 2023 00:00 | 0.83358 | 0.8394 | 0.8331 | 0.83446 | +8.8 | +0.11% |
| Dec 05, 2023 00:00 | 0.8343 | 0.835936149724698 | 0.827230375 | 0.83355 | -7.5 | -0.09% |
| Dec 04, 2023 00:00 | 0.838436103497355 | 0.839466006432308 | 0.83246 | 0.83462 | -38.2 | -0.46% |
| Dec 01, 2023 00:00 | 0.8341 | 0.83817 | 0.8309 | 0.837643975 | +35.4 | +0.42% |
분석 NZDCAD
NZDCAD 통화 - 실시간 NZDCAD 통화 차트 및 실적.
변동성NZDCAD - NZDCAD 실시간 통화 변동성 분석입니다.
NZDCAD 상관 관계 - NZDCAD 실시간 통화 상관 관계 분석
NZDCAD 인디케이터 - NZDCAD 실시간 표시기.
NZDCAD 패턴 - NZDCAD 실시간 가격 패턴.
