Hot Features
プレミアム
Australian Dollar vs Brazilian Real (AUDBRL)
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 | 0.018745 | 0.515625955882 | 3.6353872 | 3.6640343 | 3.5804145 | 0 | 0 | FX |
| 4 | 0.0960269 | 2.69882119565 | 3.5581053 | 3.6652308 | 3.5216566 | 0 | 0 | FX |
| 12 | -0.0698099 | -1.87462366829 | 3.7239421 | 3.7984746 | 3.5116658 | 0 | 0 | FX |
| 26 | 0.039928 | 1.1047521886 | 3.6142042 | 3.7984746 | 3.5116658 | 0 | 0 | FX |
| 52 | 0.0190403 | 0.523791434269 | 3.6350919 | 3.7984746 | 3.428205 | 0 | 0 | FX |
| 156 | 0.3951574 | 12.1252057549 | 3.2589748 | 4.2078818 | 0.6419372 | 0 | 0 | FX |
| 260 | -0.2537439 | -6.49314086493 | 3.9078761 | 4.2982123 | 0.6419372 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780703820 | 3.6541322 | 0.04 | 1.18 | 3.6099953 | 3.6640343 | 3.6037484 | 0 |
| 1780617420 | 3.6116077 | -0.01 | -0.29 | 3.6209548 | 3.6313786 | 3.6080671 | 0 |
| 1780531020 | 3.6221439 | 0.02 | 0.53 | 3.6065259 | 3.6576335 | 3.5804145 | 0 |
| 1780444620 | 3.6031747 | -0.01 | -0.20 | 3.6079381 | 3.6297873 | 3.5902939 | 0 |
| 1780358220 | 3.6104209 | -0.01 | -0.27 | 3.6210979 | 3.6334942 | 3.5904628 | 0 |
| 1780271820 | 3.6202546 | -0.02 | -0.42 | 3.6256374 | 3.6353872 | 3.6186594 | 0 |
| 1780185420 | 3.6353872 | 0 | 0.00 | 3.6353872 | 3.6353872 | 3.6353872 | 0 |
| 1780099020 | 3.6353872 | 0.01 | 0.41 | 3.6213369 | 3.6652308 | 3.6056267 | 0 |
| 1780012620 | 3.6206356 | 0 | 0.00 | 3.6205998 | 3.6377869 | 3.5969076 | 0 |
| 1779926220 | 3.6205759 | 0 | 0.04 | 3.6205178 | 3.6462895 | 3.5816651 | 0 |
| 1779839820 | 3.6189828 | 0.02 | 0.68 | 3.5937194 | 3.6361831 | 3.5853128 | 0 |
| 1779753420 | 3.594594 | -0.01 | -0.19 | 3.5949955 | 3.6101097 | 3.582108 | 0 |
| 1779667020 | 3.6014907 | -0 | -0.07 | 3.6042776 | 3.6042776 | 3.5992936 | 0 |
| 1779580620 | 3.6040781 | 0 | 0.00 | 3.6040781 | 3.6040781 | 3.6040781 | 0 |
| 1779494220 | 3.6040781 | 0.02 | 0.42 | 3.5847945 | 3.6150314 | 3.5617947 | 0 |
| 1779407820 | 3.5888717 | 0 | 0.13 | 3.585374 | 3.608397 | 3.5521489 | 0 |
| 1779321420 | 3.5842213 | -0.01 | -0.39 | 3.5894935 | 3.625819 | 3.5753144 | 0 |
| 1779235020 | 3.5983003 | 0 | 0.13 | 3.5919454 | 3.6099469 | 3.54916 | 0 |
| 1779148620 | 3.5937229 | -0.02 | -0.47 | 3.6105936 | 3.631652 | 3.5745228 | 0 |
| 1779062220 | 3.6106761 | -0.02 | -0.68 | 3.6192004 | 3.6352403 | 3.6103213 | 0 |
| 1778975820 | 3.6352403 | 0 | 0.00 | 3.6352403 | 3.6352403 | 3.6352403 | 0 |
| 1778889420 | 3.6352403 | 0.02 | 0.63 | 3.6090807 | 3.6583308 | 3.5592848 | 0 |
| 1778803020 | 3.6126514 | -0.04 | -0.99 | 3.6493779 | 3.6493757 | 3.5933012 | 0 |
| 1778716620 | 3.6488218 | 0.09 | 2.65 | 3.557064 | 3.661432 | 3.5368775 | 0 |
| 1778630220 | 3.5547178 | -0 | -0.04 | 3.5530747 | 3.575218 | 3.5216566 | 0 |
| 1778543820 | 3.5560799 | -0.01 | -0.25 | 3.5581053 | 3.5859706 | 3.5375858 | 0 |
| 1778457420 | 3.5648193 | 0 | 0.00 | 3.5648193 | 3.5648193 | 3.5648193 | 0 |
| 1778371020 | 3.5648193 | 0 | 0.00 | 3.5648193 | 3.5648193 | 3.5648193 | 0 |
| 1778284620 | 3.5648193 | 0 | 0.01 | 3.5646512 | 3.5747118 | 3.5444436 | 0 |
| 1778198220 | 3.5643227 | -0.01 | -0.23 | 3.5709238 | 3.5992922 | 3.5531521 | 0 |
| 1778111820 | 3.572478 | 0.02 | 0.62 | 3.548146 | 3.5947323 | 3.5458793 | 0 |
| 1778025420 | 3.5504336 | -0.02 | -0.69 | 3.5726302 | 3.5740106 | 3.526969 | 0 |
| 1777939020 | 3.5751737 | 0 | 0.00 | 3.5724348 | 3.5940931 | 3.5586044 | 0 |
| 1777852620 | 3.5750063 | -0.02 | -0.62 | 3.577053 | 3.5972038 | 3.5746217 | 0 |
| 1777766220 | 3.5972038 | 0 | 0.00 | 3.5972038 | 3.5972038 | 3.5972038 | 0 |
| 1777679820 | 3.5972038 | 0.02 | 0.45 | 3.5771478 | 3.6014464 | 3.5592219 | 0 |
| 1777593420 | 3.5809812 | 0 | 0.11 | 3.5812136 | 3.600973 | 3.5476002 | 0 |
| 1777507020 | 3.5769631 | -0.01 | -0.37 | 3.5892991 | 3.6073739 | 3.5574357 | 0 |
| 1777420620 | 3.5903984 | -0.01 | -0.19 | 3.5959086 | 3.6182045 | 3.5634793 | 0 |
| 1777334220 | 3.5972674 | 0.04 | 1.09 | 3.5601241 | 3.609723 | 3.5709319 | 0 |
| 1777247820 | 3.5583414 | -0.02 | -0.57 | 3.5583414 | 3.5787412 | 3.5583414 | 0 |
| 1777161420 | 3.5787412 | 0 | 0.00 | 3.5787412 | 3.5787412 | 3.5787412 | 0 |
| 1777075020 | 3.5787412 | -0.01 | -0.25 | 3.5878362 | 3.6192984 | 3.5591794 | 0 |
| 1776988620 | 3.5878143 | 0.02 | 0.50 | 3.5667405 | 3.6019476 | 3.536424 | 0 |
| 1776902220 | 3.5697938 | -0.02 | -0.48 | 3.5884811 | 3.5953496 | 3.548295 | 0 |
| 1776815820 | 3.5869263 | 0.03 | 0.88 | 3.5540697 | 3.5869263 | 3.5390998 | 0 |
| 1776729420 | 3.5555201 | -0.01 | -0.23 | 3.5708656 | 3.614482 | 3.5520935 | 0 |
| 1776642960 | 3.5635435 | 0 | 0.00 | 3.5635435 | 3.5635435 | 3.5635435 | 0 |
| 1776556560 | 3.5635435 | -0.01 | -0.24 | 3.5720126 | 3.5720126 | 3.5635435 | 0 |
| 1776470220 | 3.5722303 | -0 | -0.07 | 3.5726066 | 3.590913 | 3.563243 | 0 |
| 1776383820 | 3.5748059 | -0.01 | -0.21 | 3.5832044 | 3.593309 | 3.5687362 | 0 |
| 1776297420 | 3.5823771 | 0.03 | 0.72 | 3.5522071 | 3.5850236 | 3.5543724 | 0 |
| 1776211020 | 3.5568078 | 0.01 | 0.27 | 3.5445409 | 3.5724294 | 3.5271897 | 0 |
| 1776124620 | 3.5472881 | 0.03 | 0.95 | 3.5162276 | 3.5598413 | 3.5172695 | 0 |
| 1776038220 | 3.5138661 | -0.02 | -0.58 | 3.5116658 | 3.534421 | 3.5116658 | 0 |
| 1775951820 | 3.534421 | 0 | 0.00 | 3.534421 | 3.534421 | 3.534421 | 0 |
| 1775865420 | 3.534421 | -0.07 | -2.02 | 3.6038911 | 3.6142702 | 3.533412 | 0 |
| 1775779020 | 3.607272 | 0.02 | 0.42 | 3.5894494 | 3.6233703 | 3.5842659 | 0 |
| 1775692620 | 3.5922455 | -0.05 | -1.42 | 3.6475573 | 3.6521821 | 3.580063 | 0 |
| 1775606220 | 3.6441477 | 0.09 | 2.52 | 3.5566994 | 3.6471157 | 3.5498889 | 0 |
| 1775519820 | 3.5546005 | 0 | 0.07 | 3.5547373 | 3.5890008 | 3.5532483 | 0 |
| 1775433420 | 3.5520526 | -0 | -0.06 | 3.5526477 | 3.5542744 | 3.5520526 | 0 |
| 1775347020 | 3.5542744 | 0 | 0.00 | 3.5542744 | 3.5542744 | 3.5542744 | 0 |
| 1775260620 | 3.5542744 | -0.01 | -0.28 | 3.5674853 | 3.5671007 | 3.549081 | 0 |
| 1775174220 | 3.564273 | -0.01 | -0.16 | 3.5681812 | 3.5874547 | 3.5388965 | 0 |
| 1775087820 | 3.5699942 | -0.02 | -0.66 | 3.592339 | 3.6146669 | 3.5665649 | 0 |
| 1775001420 | 3.5938762 | -0.01 | -0.28 | 3.6056183 | 3.6190026 | 3.5711317 | 0 |
| 1774915020 | 3.6038419 | 0.02 | 0.42 | 3.5911207 | 3.6157859 | 3.580749 | 0 |
| 1774828620 | 3.5887876 | -0.03 | -0.81 | 3.5914098 | 3.6181325 | 3.5860297 | 0 |
| 1774742220 | 3.6181325 | 0 | 0.00 | 3.6181325 | 3.6181325 | 3.6181325 | 0 |
| 1774655820 | 3.6181325 | 0.01 | 0.35 | 3.6068797 | 3.6326214 | 3.5977588 | 0 |
| 1774569420 | 3.6055337 | -0.03 | -0.85 | 3.6391047 | 3.6446386 | 3.6030382 | 0 |
| 1774483020 | 3.6362973 | -0.03 | -0.71 | 3.663492 | 3.6701994 | 3.6247903 | 0 |
| 1774396620 | 3.6622355 | -0.01 | -0.14 | 3.6669471 | 3.6878197 | 3.6281266 | 0 |
| 1774310220 | 3.6674341 | -0.08 | -2.02 | 3.7226623 | 3.7750222 | 3.6649231 | 0 |
| 1774223820 | 3.7430215 | 0 | 0.00 | 3.7430215 | 3.7430215 | 3.7430215 | 0 |
| 1774137420 | 3.7430215 | 0 | 0.00 | 3.7430215 | 3.7430215 | 3.7430215 | 0 |
| 1774051020 | 3.7430215 | 0.05 | 1.22 | 3.6986027 | 3.7454755 | 3.6900049 | 0 |
| 1773964620 | 3.6980033 | -0 | -0.06 | 3.7056518 | 3.7383959 | 3.6861754 | 0 |
| 1773878220 | 3.7000664 | 0.01 | 0.19 | 3.6908645 | 3.7086079 | 3.6773896 | 0 |
| 1773791820 | 3.6930318 | -0.01 | -0.21 | 3.6952806 | 3.7212383 | 3.6823594 | 0 |
| 1773705420 | 3.7009241 | -0.02 | -0.62 | 3.7364523 | 3.7984746 | 3.694486 | 0 |
| 1773619020 | 3.7239421 | 0 | 0.00 | 3.7239421 | 3.7239421 | 3.7239421 | 0 |
| 1773532620 | 3.7239421 | 0 | 0.00 | 3.7239421 | 3.7239421 | 3.7239421 | 0 |
| 1773446220 | 3.7239421 | 0.01 | 0.31 | 3.713414 | 3.7282535 | 3.6771136 | 0 |
| 1773359820 | 3.7124928 | 0.01 | 0.27 | 3.7032858 | 3.727755 | 3.6784213 | 0 |
| 1773273420 | 3.7025196 | 0.03 | 0.73 | 3.6763528 | 3.7287935 | 3.6973969 | 0 |
| 1773187020 | 3.6755414 | -0 | -0.13 | 3.6806992 | 3.7282339 | 3.66946 | 0 |
| 1773100620 | 3.6803521 | -0.01 | -0.28 | 3.6549577 | 3.7175227 | 3.6647015 | 0 |
| 1773014220 | 3.6905762 | 0 | 0.00 | 3.6905762 | 3.6905762 | 3.6905762 | 0 |
| 1772927760 | 3.6905762 | 0 | 0.00 | 3.6905762 | 3.6905762 | 3.6905762 | 0 |
| 1772841420 | 3.6905762 | -0 | -0.06 | 3.6914557 | 3.7185791 | 3.670861 | 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。
