Hot Features
プレミアム
Brazilian Real vs Danish Krone (BRLDKK)
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 | -0.0097439 | -0.76772665877 | 1.2691887 | 1.2722058 | 1.2423125 | 0 | 0 | FX |
| 4 | 0.0060802 | 0.485110238473 | 1.2533646 | 1.2795779 | 1.2369486 | 0 | 0 | FX |
| 12 | -0.0197727 | -1.5456871095 | 1.2792175 | 1.3055182 | 1.2369486 | 0 | 0 | FX |
| 26 | 0.0837424 | 7.12275487402 | 1.1757024 | 1.3055182 | 1.1727664 | 0 | 0 | FX |
| 52 | 0.0909035 | 7.77922868451 | 1.1685413 | 1.3055182 | 1.1272041 | 0 | 0 | FX |
| 156 | -0.1533867 | -10.8566874394 | 1.4128315 | 1.4418066 | 1.0630236 | 0 | 0 | FX |
| 260 | 0.0205998 | 1.66282303274 | 1.238845 | 148.138 | 1.0630236 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783209360 | 1.2594448 | 0 | 0.00 | 1.2594448 | 1.2594448 | 1.2594448 | 0 |
| 1783123020 | 1.2594448 | 0.01 | 0.54 | 1.2527312 | 1.2646854 | 1.2489563 | 0 |
| 1783036620 | 1.2527329 | -0.01 | -0.42 | 1.2572209 | 1.2639548 | 1.2423125 | 0 |
| 1782950220 | 1.2579701 | -0.01 | -0.59 | 1.2646786 | 1.2722058 | 1.2490374 | 0 |
| 1782863820 | 1.2654243 | 0 | 0.30 | 1.2608781 | 1.2691794 | 1.2527287 | 0 |
| 1782777420 | 1.261682 | -0.01 | -0.59 | 1.2699549 | 1.271426 | 1.2527178 | 0 |
| 1782691020 | 1.2691972 | 0 | 0.35 | 1.2691887 | 1.26996 | 1.2647276 | 0 |
| 1782604620 | 1.2647276 | 0 | 0.00 | 1.2647276 | 1.2647276 | 1.2647276 | 0 |
| 1782518220 | 1.2647276 | -0 | -0.12 | 1.2654836 | 1.2714243 | 1.2520105 | 0 |
| 1782431820 | 1.2662201 | 0 | 0.17 | 1.2634051 | 1.2714209 | 1.2527077 | 0 |
| 1782345420 | 1.2640935 | 0 | 0.06 | 1.2640478 | 1.2723539 | 1.2543989 | 0 |
| 1782259020 | 1.2633163 | -0.01 | -0.40 | 1.268465 | 1.2767419 | 1.2557832 | 0 |
| 1782172620 | 1.2684514 | 0 | 0.18 | 1.2661938 | 1.274421 | 1.2617175 | 0 |
| 1782086220 | 1.2661904 | 0 | 0.12 | 1.2654413 | 1.2661904 | 1.2646261 | 0 |
| 1781999820 | 1.2646261 | 0 | 0.00 | 1.2646261 | 1.2646261 | 1.2646261 | 0 |
| 1781913420 | 1.2646261 | 0.01 | 0.48 | 1.2578859 | 1.270738 | 1.2601391 | 0 |
| 1781827020 | 1.258635 | -0.01 | -0.72 | 1.2669904 | 1.2782061 | 1.2459358 | 0 |
| 1781740620 | 1.2677269 | 0.01 | 0.54 | 1.2609649 | 1.2758886 | 1.2558168 | 0 |
| 1781654220 | 1.2609734 | -0.01 | -0.70 | 1.2706395 | 1.2774193 | 1.2535289 | 0 |
| 1781567820 | 1.2698835 | -0 | -0.18 | 1.2713648 | 1.2795779 | 1.2609548 | 0 |
| 1781481420 | 1.2721105 | -0 | -0.02 | 1.2713869 | 1.2728647 | 1.2713478 | 0 |
| 1781395020 | 1.2724066 | 0 | 0.00 | 1.2724066 | 1.2724066 | 1.2724066 | 0 |
| 1781308620 | 1.2724066 | 0.01 | 0.79 | 1.263133 | 1.275892 | 1.2556622 | 0 |
| 1781222220 | 1.2623804 | 0.01 | 1.19 | 1.2467549 | 1.2683131 | 1.2422203 | 0 |
| 1781135820 | 1.2474798 | -0 | -0.05 | 1.2474189 | 1.2527496 | 1.237725 | 0 |
| 1781049420 | 1.2481479 | 0 | 0.18 | 1.2451617 | 1.2534517 | 1.2377573 | 0 |
| 1780963020 | 1.2459199 | -0.01 | -0.53 | 1.2526072 | 1.2623315 | 1.2369486 | 0 |
| 1780876620 | 1.2526155 | 0 | 0.06 | 1.2533646 | 1.2533646 | 1.2518606 | 0 |
| 1780790220 | 1.2518606 | 0 | 0.00 | 1.2518606 | 1.2518606 | 1.2518606 | 0 |
| 1780703820 | 1.2518606 | -0.02 | -1.53 | 1.2706088 | 1.2713775 | 1.2482181 | 0 |
| 1780617420 | 1.271329 | 0 | 0.30 | 1.2682597 | 1.2728818 | 1.26304 | 0 |
| 1780531020 | 1.2675089 | -0.01 | -1.00 | 1.2793091 | 1.2862693 | 1.2561944 | 0 |
| 1780444620 | 1.2802876 | 0.01 | 0.48 | 1.2749773 | 1.2825298 | 1.2683301 | 0 |
| 1780358220 | 1.2742164 | 0 | 0.11 | 1.2720373 | 1.2816983 | 1.2661396 | 0 |
| 1780271820 | 1.2727677 | 0.01 | 0.41 | 1.2705545 | 1.2727864 | 1.2675988 | 0 |
| 1780185420 | 1.2675988 | 0 | 0.00 | 1.2675988 | 1.2675988 | 1.2675988 | 0 |
| 1780099020 | 1.2675988 | -0 | -0.10 | 1.2688984 | 1.2748494 | 1.2569653 | 0 |
| 1780012620 | 1.2688805 | 0 | 0.12 | 1.2666336 | 1.2764225 | 1.2584489 | 0 |
| 1779926220 | 1.2673733 | -0.01 | -0.40 | 1.2717633 | 1.2785858 | 1.2561255 | 0 |
| 1779839820 | 1.2725241 | -0.01 | -0.63 | 1.2806287 | 1.2829767 | 1.2672885 | 0 |
| 1779753420 | 1.2806408 | 0.01 | 0.40 | 1.2777795 | 1.2844066 | 1.2740297 | 0 |
| 1779667020 | 1.2755266 | 0 | 0.07 | 1.2747812 | 1.2762833 | 1.2746633 | 0 |
| 1779580620 | 1.2746633 | 0 | 0.00 | 1.2746633 | 1.2746633 | 1.2746633 | 0 |
| 1779494220 | 1.2746633 | -0.01 | -0.54 | 1.2823762 | 1.289058 | 1.270189 | 0 |
| 1779407820 | 1.2815251 | -0 | -0.06 | 1.2815989 | 1.2912497 | 1.2726629 | 0 |
| 1779321420 | 1.2823479 | 0.01 | 0.83 | 1.2732944 | 1.2860413 | 1.2659787 | 0 |
| 1779235020 | 1.271828 | -0.01 | -0.59 | 1.2800906 | 1.2891735 | 1.2651535 | 0 |
| 1779148620 | 1.2793339 | 0.01 | 0.64 | 1.2704822 | 1.2855194 | 1.2660498 | 0 |
| 1779062220 | 1.2712338 | 0.01 | 0.54 | 1.2689646 | 1.2712338 | 1.2643723 | 0 |
| 1778975820 | 1.2643723 | 0 | 0.00 | 1.2643723 | 1.2643723 | 1.2643723 | 0 |
| 1778889420 | 1.2643723 | -0.02 | -1.24 | 1.2809304 | 1.2905663 | 1.2562381 | 0 |
| 1778803020 | 1.2801848 | 0.01 | 0.89 | 1.2681867 | 1.2853646 | 1.2689035 | 0 |
| 1778716620 | 1.2689264 | -0.03 | -2.13 | 1.2956265 | 1.3055182 | 1.2643825 | 0 |
| 1778630220 | 1.2965568 | 0 | 0.32 | 1.2932136 | 1.303039 | 1.2866077 | 0 |
| 1778543820 | 1.2924786 | 0 | 0.25 | 1.2912505 | 1.2988682 | 1.2838433 | 0 |
| 1778457420 | 1.2893081 | 0 | 0.00 | 1.2893081 | 1.2893081 | 1.2893081 | 0 |
| 1778371020 | 1.2893081 | 0 | 0.00 | 1.2893081 | 1.2893081 | 1.2893081 | 0 |
| 1778284620 | 1.2893081 | 0 | 0.08 | 1.2882581 | 1.2965863 | 1.2867188 | 0 |
| 1778198220 | 1.288271 | -0 | -0.00 | 1.2890441 | 1.2957306 | 1.2785353 | 0 |
| 1778111820 | 1.2883089 | -0.01 | -0.46 | 1.2957757 | 1.2980861 | 1.2800983 | 0 |
| 1778025420 | 1.2942655 | 0.01 | 1.00 | 1.2822072 | 1.3017478 | 1.2822441 | 0 |
| 1777939020 | 1.2814471 | -0 | -0.29 | 1.2859586 | 1.2890079 | 1.2740629 | 0 |
| 1777852620 | 1.2852037 | 0.01 | 0.69 | 1.2844796 | 1.2852433 | 1.2764481 | 0 |
| 1777766220 | 1.2764481 | 0 | 0.00 | 1.2764481 | 1.2764481 | 1.2764481 | 0 |
| 1777679820 | 1.2764481 | -0.01 | -0.40 | 1.2822929 | 1.2868592 | 1.2755028 | 0 |
| 1777593420 | 1.2815766 | 0.01 | 0.59 | 1.2733531 | 1.2867162 | 1.2725309 | 0 |
| 1777507020 | 1.27412 | -0 | -0.19 | 1.2772314 | 1.2840692 | 1.2666175 | 0 |
| 1777420620 | 1.2764942 | 0 | 0.19 | 1.2747829 | 1.2837737 | 1.2650891 | 0 |
| 1777334220 | 1.2740501 | -0.01 | -0.59 | 1.280855 | 1.2807916 | 1.2666557 | 0 |
| 1777247820 | 1.2815937 | 0.01 | 0.71 | 1.2815937 | 1.2815937 | 1.2726093 | 0 |
| 1777161420 | 1.2726093 | 0 | 0.00 | 1.2726093 | 1.2726093 | 1.2726093 | 0 |
| 1777075020 | 1.2726093 | 0 | 0.12 | 1.2711385 | 1.2808122 | 1.2591785 | 0 |
| 1776988620 | 1.2711394 | -0.01 | -0.69 | 1.2808259 | 1.2920817 | 1.2659033 | 0 |
| 1776902220 | 1.2799938 | 0.01 | 0.81 | 1.2689748 | 1.2839378 | 1.2674877 | 0 |
| 1776815820 | 1.269706 | -0.01 | -0.82 | 1.2801334 | 1.2832119 | 1.269706 | 0 |
| 1776729420 | 1.2801454 | 0.01 | 0.41 | 1.2719105 | 1.2809356 | 1.258486 | 0 |
| 1776642960 | 1.2749535 | 0 | 0.00 | 1.2749535 | 1.2749535 | 1.2749535 | 0 |
| 1776556560 | 1.2749535 | 0 | 0.00 | 1.2749535 | 1.2749535 | 1.2749535 | 0 |
| 1776470220 | 1.2749535 | 0 | 0.36 | 1.2711581 | 1.2764362 | 1.2681417 | 0 |
| 1776383820 | 1.2704065 | 0 | 0.24 | 1.2674318 | 1.2726936 | 1.2659219 | 0 |
| 1776297420 | 1.2673928 | -0 | -0.18 | 1.2711258 | 1.2734418 | 1.2666582 | 0 |
| 1776211020 | 1.2696287 | -0 | -0.11 | 1.2718016 | 1.2756154 | 1.2643478 | 0 |
| 1776124620 | 1.2710407 | -0.01 | -0.58 | 1.2777426 | 1.2793159 | 1.2658516 | 0 |
| 1776038220 | 1.2785019 | 0.01 | 0.40 | 1.2792174 | 1.2792209 | 1.2733736 | 0 |
| 1775951820 | 1.2733736 | 0 | 0.00 | 1.2733736 | 1.2733736 | 1.2733736 | 0 |
| 1775865420 | 1.2733736 | 0.02 | 1.56 | 1.2546025 | 1.2740868 | 1.2479133 | 0 |
| 1775779020 | 1.2538502 | -0 | -0.18 | 1.256149 | 1.2569485 | 1.2434772 | 0 |
| 1775692620 | 1.2561591 | 0.01 | 1.21 | 1.2404599 | 1.2591659 | 1.2337526 | 0 |
| 1775606220 | 1.2411821 | -0.02 | -1.48 | 1.2591541 | 1.2613799 | 1.2403876 | 0 |
| 1775519820 | 1.2598904 | 0 | 0.12 | 1.2576057 | 1.2598972 | 1.2479075 | 0 |
| 1775433420 | 1.2583774 | 0 | 0.00 | 1.2583605 | 1.2583774 | 1.2583605 | 0 |
| 1775347020 | 1.2583774 | 0 | 0.00 | 1.2583774 | 1.2583774 | 1.2583774 | 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。
