Hot Features
プレミアム
Brazilian Real vs Chilean Peso (BRLCLP)
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 | 0.20102 | 0.114593154966 | 175.4206 | 177.0377 | 171.0619 | 0 | 0 | FX |
| 4 | -3.39076 | -1.8941483265 | 179.01238 | 179.2399 | 171.0619 | 0 | 0 | FX |
| 12 | -1.14325 | -0.646763126633 | 176.76487 | 187.20826 | 171.0619 | 0 | 0 | FX |
| 26 | 12.90142 | 7.9285915332 | 162.7202 | 187.20826 | 160.1276 | 0 | 0 | FX |
| 52 | 5.27312 | 3.09548954056 | 170.3485 | 187.20826 | 160.1276 | 0 | 0 | FX |
| 156 | 7.04012 | 4.17609286903 | 168.5815 | 200.11136 | 146.44948 | 0 | 0 | FX |
| 260 | 26.13074 | 17.4798221805 | 149.49088 | 200.11136 | 140.98945 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782172620 | 175.7367 | 0.69 | 0.39 | 174.99419 | 176.66089 | 174.38163 | 0 |
| 1782086220 | 175.04854 | -0.11 | -0.06 | 174.66505 | 175.15689 | 174.66505 | 0 |
| 1781999820 | 175.15689 | 0 | 0.00 | 175.15689 | 175.15689 | 175.15689 | 0 |
| 1781913420 | 175.15689 | 1.38 | 0.80 | 173.77246 | 175.8303 | 173.7596 | 0 |
| 1781827020 | 173.7724 | 0.68 | 0.39 | 173.09795 | 174.60176 | 171.0619 | 0 |
| 1781740620 | 173.0912 | -0.45 | -0.26 | 173.55933 | 174.95797 | 171.81847 | 0 |
| 1781654220 | 173.5423 | -1.86 | -1.06 | 175.4206 | 176.51416 | 172.7607 | 0 |
| 1781567820 | 175.40678 | -2.29 | -1.29 | 177.70075 | 177.94165 | 174.66905 | 0 |
| 1781481420 | 177.69373 | -0.5 | -0.28 | 178.19043 | 178.19043 | 177.6685 | 0 |
| 1781395020 | 178.19043 | 0 | 0.00 | 178.19043 | 178.19043 | 178.19043 | 0 |
| 1781308620 | 178.19043 | 0.97 | 0.55 | 177.22084 | 178.3824 | 175.48053 | 0 |
| 1781222220 | 177.2243 | 0.91 | 0.52 | 176.31271 | 177.9849 | 175.2762 | 0 |
| 1781135820 | 176.3093 | -0.31 | -0.17 | 176.61461 | 177.7337 | 175.2157 | 0 |
| 1781049420 | 176.61801 | -0.31 | -0.18 | 177.4451 | 179.02575 | 175.6779 | 0 |
| 1780963020 | 176.93122 | 0.29 | 0.16 | 176.5503 | 178.5523 | 174.64152 | 0 |
| 1780876620 | 176.64576 | -0.15 | -0.08 | 176.79295 | 176.79295 | 176.56749 | 0 |
| 1780790220 | 176.79295 | 0 | 0.00 | 176.79295 | 176.79295 | 176.79295 | 0 |
| 1780703820 | 176.79295 | -0.23 | -0.13 | 177.02733 | 177.8509 | 174.771 | 0 |
| 1780617420 | 177.0238 | 0.71 | 0.40 | 176.3202 | 177.1678 | 175.222 | 0 |
| 1780531020 | 176.30984 | -0.96 | -0.54 | 177.27998 | 178.15967 | 174.3957 | 0 |
| 1780444620 | 177.27292 | 0.2 | 0.12 | 177.082 | 178.11376 | 175.891 | 0 |
| 1780358220 | 177.06793 | 0.47 | 0.27 | 176.5931 | 178.08597 | 175.5398 | 0 |
| 1780271820 | 176.59664 | -0.1 | -0.06 | 176.69906 | 176.69906 | 176.3827 | 0 |
| 1780185420 | 176.69906 | 0 | 0.00 | 176.69906 | 176.69906 | 176.69906 | 0 |
| 1780099020 | 176.69906 | 0.28 | 0.16 | 176.42043 | 177.1317 | 174.322 | 0 |
| 1780012620 | 176.4169 | 0.13 | 0.08 | 176.28987 | 177.60997 | 175.2804 | 0 |
| 1779926220 | 176.2829 | -0.95 | -0.54 | 177.21437 | 177.97317 | 175.0392 | 0 |
| 1779839820 | 177.23544 | -1.8 | -1.01 | 179.01238 | 179.2399 | 176.78921 | 0 |
| 1779753420 | 179.0374 | 0.69 | 0.38 | 178.5191 | 179.5395 | 177.88884 | 0 |
| 1779667020 | 178.3523 | 0.07 | 0.04 | 178.92517 | 178.92517 | 177.9133 | 0 |
| 1779580620 | 178.28347 | -0.64 | -0.36 | 178.92517 | 178.92517 | 178.28347 | 0 |
| 1779494220 | 178.92517 | -0.18 | -0.10 | 179.11603 | 180.628 | 177.53925 | 0 |
| 1779407820 | 179.1017 | -0.07 | -0.04 | 179.16942 | 180.70912 | 177.34796 | 0 |
| 1779321420 | 179.173 | 0.21 | 0.12 | 178.97266 | 179.91382 | 177.4993 | 0 |
| 1779235020 | 178.962 | -0.87 | -0.48 | 179.83674 | 181.1146 | 177.98407 | 0 |
| 1779148620 | 179.8331 | 2.41 | 1.36 | 177.44568 | 180.6332 | 177.2181 | 0 |
| 1779062220 | 177.4281 | -2.17 | -1.21 | 179.59794 | 179.59794 | 177.38961 | 0 |
| 1778975820 | 179.59794 | 0 | 0.00 | 179.59794 | 179.59794 | 179.59794 | 0 |
| 1778889420 | 179.59794 | 0.84 | 0.47 | 178.77409 | 180.8278 | 176.3813 | 0 |
| 1778803020 | 178.7598 | 2.27 | 1.28 | 176.49564 | 179.6372 | 176.464 | 0 |
| 1778716620 | 176.49213 | -9.5 | -5.11 | 185.965 | 186.8322 | 175.80279 | 0 |
| 1778630220 | 185.99529 | 3.07 | 1.68 | 182.917 | 187.20826 | 182.7853 | 0 |
| 1778543820 | 182.92446 | 1.3 | 0.72 | 181.6347 | 183.69195 | 180.28789 | 0 |
| 1778457420 | 181.6236 | 0.22 | 0.12 | 181.6236 | 181.6236 | 181.39986 | 0 |
| 1778370960 | 181.39986 | 0 | 0.00 | 181.39986 | 181.39986 | 181.39986 | 0 |
| 1778284620 | 181.39986 | 1.27 | 0.71 | 180.13223 | 182.29935 | 180.11039 | 0 |
| 1778198220 | 180.12495 | -1.41 | -0.78 | 181.53143 | 182.5728 | 178.8776 | 0 |
| 1778111820 | 181.53511 | -2.14 | -1.17 | 183.67588 | 184.4806 | 180.19403 | 0 |
| 1778025420 | 183.67961 | 0.73 | 0.40 | 182.98198 | 185.0539 | 182.395 | 0 |
| 1777939020 | 182.94528 | 1.48 | 0.82 | 181.47074 | 183.87063 | 180.53567 | 0 |
| 1777852620 | 181.4634 | 1.4 | 0.78 | 181.47336 | 181.47336 | 181.4634 | 0 |
| 1777766220 | 180.0593 | 0 | 0.00 | 180.0593 | 180.0593 | 180.0593 | 0 |
| 1777679820 | 180.0593 | -1.19 | -0.65 | 181.23794 | 182.33187 | 179.94757 | 0 |
| 1777593420 | 181.24523 | 0.94 | 0.52 | 180.30525 | 183.0586 | 180.2282 | 0 |
| 1777507020 | 180.3088 | 1.83 | 1.03 | 178.49537 | 181.2483 | 177.0932 | 0 |
| 1777420620 | 178.4739 | -0.26 | -0.14 | 178.74009 | 180.9313 | 177.35828 | 0 |
| 1777334220 | 178.7329 | -1.29 | -0.72 | 180.0205 | 180.19688 | 177.83 | 0 |
| 1777247820 | 180.02031 | 0.31 | 0.18 | 180.02047 | 180.0205 | 180.02031 | 0 |
| 1777161420 | 179.70543 | 0 | 0.00 | 179.70543 | 179.70543 | 179.70543 | 0 |
| 1777075020 | 179.70543 | 1.86 | 1.05 | 177.83806 | 179.8316 | 176.792 | 0 |
| 1776988620 | 177.8451 | -0.69 | -0.38 | 178.5316 | 180.16473 | 177.09006 | 0 |
| 1776902220 | 178.53162 | 0.44 | 0.25 | 178.10331 | 179.9689 | 177.85135 | 0 |
| 1776815820 | 178.0926 | 0.11 | 0.06 | 177.985 | 179.912 | 177.60143 | 0 |
| 1776729420 | 177.98503 | 1.97 | 1.12 | 177.98602 | 178.13606 | 174.01538 | 0 |
| 1776642960 | 176.01407 | 0 | 0.00 | 176.01407 | 176.01407 | 176.01407 | 0 |
| 1776556560 | 176.01407 | -0.05 | -0.03 | 176.0598 | 176.05986 | 176.01407 | 0 |
| 1776470220 | 176.0598 | -1.59 | -0.89 | 177.3063 | 178.53948 | 175.3155 | 0 |
| 1776383820 | 177.6473 | 0.34 | 0.19 | 177.3063 | 177.9141 | 176.7384 | 0 |
| 1776297420 | 177.3063 | -0.48 | -0.27 | 177.80118 | 179.19769 | 176.78437 | 0 |
| 1776211020 | 177.78336 | -1.44 | -0.80 | 179.2285 | 179.8297 | 176.9747 | 0 |
| 1776124620 | 179.2214 | 0.93 | 0.52 | 178.6807 | 180.11612 | 177.558 | 0 |
| 1776038220 | 178.28701 | -0.38 | -0.21 | 178.66942 | 178.7056 | 178.2409 | 0 |
| 1775951820 | 178.66942 | 0 | 0.00 | 178.66942 | 178.66942 | 178.66942 | 0 |
| 1775865420 | 178.66942 | 3.65 | 2.09 | 175.03189 | 179.247 | 174.0182 | 0 |
| 1775779020 | 175.01816 | -0.95 | -0.54 | 176.02895 | 176.76002 | 174.3311 | 0 |
| 1775692620 | 175.9668 | -2 | -1.12 | 177.94338 | 179.0224 | 174.91976 | 0 |
| 1775606220 | 177.96411 | -0.35 | -0.20 | 178.27729 | 179.317 | 177.31067 | 0 |
| 1775519820 | 178.31197 | 0.02 | 0.01 | 178.26939 | 178.40077 | 176.97331 | 0 |
| 1775433420 | 178.2901 | 0.16 | 0.09 | 178.12867 | 178.29012 | 178.12867 | 0 |
| 1775347020 | 178.12867 | -0.18 | -0.10 | 178.12867 | 178.12867 | 178.12867 | 0 |
| 1775260620 | 178.3082 | 0.52 | 0.29 | 177.7442 | 178.71015 | 177.70286 | 0 |
| 1775174220 | 177.7855 | 0.72 | 0.41 | 177.10529 | 178.57741 | 175.5895 | 0 |
| 1775087820 | 177.0675 | -1.31 | -0.74 | 178.41383 | 179.23865 | 176.5114 | 0 |
| 1775001420 | 178.3795 | 1.63 | 0.92 | 176.76487 | 179.0066 | 176.1628 | 0 |
| 1774915020 | 176.74808 | 0.69 | 0.39 | 176.14333 | 178.5563 | 175.1242 | 0 |
| 1774828620 | 176.0622 | 0 | 0.00 | 176.0622 | 176.0622 | 176.0622 | 0 |
| 1774742220 | 176.0622 | 0 | 0.00 | 176.0622 | 176.0622 | 176.0622 | 0 |
| 1774655820 | 176.0622 | -1.28 | -0.72 | 177.3072 | 179.4829 | 175.3798 | 0 |
| 1774569420 | 177.3376 | 2.24 | 1.28 | 175.1064 | 177.7144 | 173.87969 | 0 |
| 1774483020 | 175.09307 | -0.27 | -0.15 | 175.3448 | 176.2844 | 173.5076 | 0 |
| 1774396620 | 175.36158 | 1.29 | 0.74 | 174.072 | 176.8326 | 172.65192 | 0 |
| 1774310220 | 174.07536 | -0.59 | -0.34 | 171.9483 | 175.60464 | 170.82493 | 0 |
| 1774223820 | 174.6622 | 0 | 0.00 | 174.6622 | 174.6622 | 174.6622 | 0 |
| 1774137420 | 174.6622 | 0 | 0.00 | 174.6622 | 174.6622 | 174.6622 | 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。
