Hot Features
プレミアム
Brazilian Real vs Hong Hong Dollar (BRLHKD)
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 | 0.0168 | 1.1106703689 | 1.5126 | 1.5374 | 1.5023 | 0 | 0 | FX |
| 4 | -0.017099 | -1.10565865222 | 1.546499 | 1.5584 | 1.4904 | 0 | 0 | FX |
| 12 | -0.045255 | -2.87396286806 | 1.574655 | 1.603 | 1.4904 | 0 | 0 | FX |
| 26 | 0.0782 | 5.38864388093 | 1.4512 | 1.603 | 1.4372802 | 0 | 0 | FX |
| 52 | 0.1100989 | 7.75726165505 | 1.4193011 | 1.603 | 1.3844 | 0 | 0 | FX |
| 156 | -0.0681661 | -4.26687196229 | 1.5975661 | 1.6609082 | 1.1511192 | 0 | 0 | FX |
| 260 | 0.0503583 | 3.40479244094 | 1.4790417 | 1.7098539 | 1.1511192 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783727820 | 1.5294 | 0 | 0.23 | 1.5258207 | 1.5374 | 1.5170999 | 0 |
| 1783641420 | 1.5259 | 0.01 | 0.53 | 1.5178 | 1.5339 | 1.5073955 | 0 |
| 1783555020 | 1.5178 | 0 | 0.11 | 1.5154596 | 1.5264 | 1.5067946 | 0 |
| 1783468620 | 1.5161 | -0.01 | -0.54 | 1.523617 | 1.5306 | 1.5070974 | 0 |
| 1783382220 | 1.5244 | 0.01 | 0.79 | 1.5125 | 1.530862 | 1.5023 | 0 |
| 1783295820 | 1.5124 | -0 | -0.01 | 1.5126 | 1.5126 | 1.5124 | 0 |
| 1783209360 | 1.5126 | 0 | 0.00 | 1.5126 | 1.5126 | 1.5126 | 0 |
| 1783123020 | 1.5126 | 0.01 | 0.75 | 1.5015 | 1.5183 | 1.5007459 | 0 |
| 1783036620 | 1.5014 | -0 | -0.04 | 1.5021 | 1.5204 | 1.4907217 | 0 |
| 1782950220 | 1.502 | -0.01 | -0.87 | 1.5150999 | 1.5206 | 1.4924845 | 0 |
| 1782863820 | 1.5152 | 0 | 0.25 | 1.5111 | 1.5201632 | 1.4974 | 0 |
| 1782777420 | 1.5114065 | -0 | -0.32 | 1.5163 | 1.5217792 | 1.5007 | 0 |
| 1782691020 | 1.5162 | 0 | 0.28 | 1.5155 | 1.5169691 | 1.512 | 0 |
| 1782604620 | 1.512 | 0 | 0.00 | 1.512 | 1.512 | 1.512 | 0 |
| 1782518220 | 1.512 | 0 | 0.20 | 1.5091 | 1.5214118 | 1.4995 | 0 |
| 1782431820 | 1.5089999 | 0 | 0.27 | 1.5048999 | 1.5175 | 1.4912 | 0 |
| 1782345420 | 1.5048999 | -0 | -0.20 | 1.508 | 1.5136464 | 1.4904 | 0 |
| 1782259020 | 1.5079 | -0.01 | -0.79 | 1.5196 | 1.5250999 | 1.4988999 | 0 |
| 1782172620 | 1.5199 | -0 | -0.10 | 1.521 | 1.5301 | 1.5159 | 0 |
| 1782086220 | 1.5214 | -0 | -0.03 | 1.5208896 | 1.5218863 | 1.5208896 | 0 |
| 1781999820 | 1.5218863 | 0 | 0.00 | 1.5218863 | 1.5218863 | 1.5218863 | 0 |
| 1781913420 | 1.5218863 | 0.01 | 0.65 | 1.5121 | 1.5273547 | 1.5114204 | 0 |
| 1781827020 | 1.512 | -0.02 | -1.13 | 1.528839 | 1.535491 | 1.4978861 | 0 |
| 1781740620 | 1.5293 | -0.01 | -0.35 | 1.5348 | 1.5510314 | 1.5177458 | 0 |
| 1781654220 | 1.5347 | -0.01 | -0.56 | 1.5438048 | 1.552729 | 1.5231117 | 0 |
| 1781567820 | 1.5432999 | -0 | -0.28 | 1.5476 | 1.5584 | 1.5328 | 0 |
| 1781481420 | 1.5476 | 0 | 0.25 | 1.546499 | 1.5481392 | 1.5438 | 0 |
| 1781395020 | 1.5438 | 0 | 0.00 | 1.5438 | 1.5438 | 1.5438 | 0 |
| 1781308620 | 1.5438 | 0.01 | 0.78 | 1.5323263 | 1.5482438 | 1.5219086 | 0 |
| 1781222220 | 1.5319 | 0.02 | 1.53 | 1.5087 | 1.5396711 | 1.5004 | 0 |
| 1781135820 | 1.5088 | -0 | -0.06 | 1.5096 | 1.5190999 | 1.4975 | 0 |
| 1781049420 | 1.5097 | 0 | 0.25 | 1.5058 | 1.5205827 | 1.4975 | 0 |
| 1780963020 | 1.5059 | -0.01 | -0.46 | 1.5123 | 1.5271999 | 1.4963 | 0 |
| 1780876620 | 1.5129 | 0 | 0.03 | 1.5129 | 1.51337 | 1.5123553 | 0 |
| 1780790220 | 1.5125 | 0 | 0.00 | 1.5125 | 1.5125 | 1.5125 | 0 |
| 1780703820 | 1.5125 | -0.04 | -2.27 | 1.5474 | 1.5504 | 1.5073 | 0 |
| 1780617420 | 1.5476 | 0 | 0.30 | 1.543 | 1.5489312 | 1.5409673 | 0 |
| 1780531020 | 1.5429 | -0.02 | -1.13 | 1.5604 | 1.566196 | 1.5277 | 0 |
| 1780444620 | 1.5605 | 0.01 | 0.35 | 1.5554182 | 1.5673999 | 1.5488875 | 0 |
| 1780358220 | 1.555 | 0 | 0.02 | 1.5547 | 1.5639 | 1.5411 | 0 |
| 1780271820 | 1.5547 | 0 | 0.27 | 1.5529329 | 1.555452 | 1.5505 | 0 |
| 1780185420 | 1.5505 | 0 | 0.00 | 1.5505 | 1.5505 | 1.5505 | 0 |
| 1780099020 | 1.5505 | 0 | 0.01 | 1.5503 | 1.5575 | 1.5344 | 0 |
| 1780012620 | 1.5503 | 0.01 | 0.42 | 1.5439 | 1.5593999 | 1.5339 | 0 |
| 1779926220 | 1.5438 | -0.01 | -0.59 | 1.553 | 1.5600324 | 1.5339545 | 0 |
| 1779839820 | 1.5529 | -0.01 | -0.62 | 1.5633 | 1.5649888 | 1.5447507 | 0 |
| 1779753420 | 1.5626374 | 0.01 | 0.36 | 1.5592 | 1.5687 | 1.5548687 | 0 |
| 1779667020 | 1.5570878 | 0 | 0.32 | 1.5565 | 1.5585329 | 1.5521 | 0 |
| 1779580620 | 1.5521 | 0 | 0.00 | 1.5521 | 1.5521 | 1.5521 | 0 |
| 1779494220 | 1.5521 | -0.01 | -0.57 | 1.5611 | 1.5684 | 1.5456 | 0 |
| 1779407820 | 1.561 | -0 | -0.08 | 1.5622 | 1.5729 | 1.5472734 | 0 |
| 1779321420 | 1.5622 | 0.01 | 0.91 | 1.548 | 1.5676 | 1.5382 | 0 |
| 1779235020 | 1.5481 | -0.01 | -0.95 | 1.5634018 | 1.5697288 | 1.5376 | 0 |
| 1779148620 | 1.563 | 0.02 | 1.05 | 1.5469 | 1.5699128 | 1.544382 | 0 |
| 1779062220 | 1.5468 | 0.01 | 0.37 | 1.5448437 | 1.5475731 | 1.5411 | 0 |
| 1778975820 | 1.5411 | 0 | 0.00 | 1.5411 | 1.5411 | 1.5411 | 0 |
| 1778889420 | 1.5411 | -0.02 | -1.51 | 1.5648 | 1.5718 | 1.5298 | 0 |
| 1778803020 | 1.5648 | 0.01 | 0.46 | 1.5576 | 1.5757 | 1.5574223 | 0 |
| 1778716620 | 1.5576 | -0.04 | -2.28 | 1.5941 | 1.6015404 | 1.5512 | 0 |
| 1778630220 | 1.594 | -0 | -0.08 | 1.5952 | 1.603 | 1.581 | 0 |
| 1778543820 | 1.5952 | 0 | 0.14 | 1.5929 | 1.6026 | 1.5839 | 0 |
| 1778457420 | 1.593 | -0 | -0.04 | 1.5928455 | 1.5935722 | 1.5921247 | 0 |
| 1778370960 | 1.5935722 | 0 | 0.00 | 1.5935722 | 1.5935722 | 1.5935722 | 0 |
| 1778284620 | 1.5935722 | 0.01 | 0.58 | 1.5835 | 1.6008784 | 1.5818397 | 0 |
| 1778198220 | 1.5843439 | -0 | -0.14 | 1.5861 | 1.5992517 | 1.5761278 | 0 |
| 1778111820 | 1.5865782 | -0 | -0.20 | 1.5899 | 1.6015 | 1.5770623 | 0 |
| 1778025420 | 1.5898 | 0.02 | 1.20 | 1.5716423 | 1.5974314 | 1.5708695 | 0 |
| 1777939020 | 1.571 | -0.01 | -0.59 | 1.5802 | 1.5827 | 1.5601986 | 0 |
| 1777852620 | 1.58036 | 0.01 | 0.70 | 1.5799268 | 1.5806825 | 1.5693 | 0 |
| 1777766220 | 1.5693 | 0 | 0.00 | 1.5693 | 1.5693 | 1.5693 | 0 |
| 1777679820 | 1.5693 | -0.01 | -0.41 | 1.5758 | 1.5839136 | 1.5682053 | 0 |
| 1777593420 | 1.5757 | 0.01 | 0.92 | 1.5613999 | 1.5782112 | 1.5600468 | 0 |
| 1777507020 | 1.5613999 | -0.01 | -0.45 | 1.5685 | 1.5757 | 1.5503848 | 0 |
| 1777420620 | 1.5684 | 0 | 0.10 | 1.5668 | 1.5763 | 1.5517597 | 0 |
| 1777334220 | 1.5668 | -0.01 | -0.40 | 1.5731 | 1.5788 | 1.5606 | 0 |
| 1777247820 | 1.5731 | 0.01 | 0.55 | 1.5731231 | 1.5732 | 1.5645 | 0 |
| 1777161420 | 1.5645 | 0 | 0.00 | 1.5645 | 1.5645 | 1.5645 | 0 |
| 1777075020 | 1.5645 | 0.01 | 0.52 | 1.5557465 | 1.5741 | 1.5467 | 0 |
| 1776988620 | 1.5564 | -0.01 | -0.92 | 1.5708 | 1.5855785 | 1.5498846 | 0 |
| 1776902220 | 1.5708 | 0.01 | 0.52 | 1.5625575 | 1.5792 | 1.5603683 | 0 |
| 1776815820 | 1.5627 | -0.02 | -1.14 | 1.5806 | 1.5816759 | 1.562391 | 0 |
| 1776729420 | 1.5807 | 0.01 | 0.41 | 1.5646026 | 1.5821 | 1.5516 | 0 |
| 1776642960 | 1.5743 | 0 | 0.00 | 1.5743 | 1.5743 | 1.5743 | 0 |
| 1776556560 | 1.5743 | 0 | 0.00 | 1.574655 | 1.5758151 | 1.5743 | 0 |
| 1776470220 | 1.5743 | 0.01 | 0.48 | 1.5684 | 1.5826357 | 1.5664406 | 0 |
| 1776383820 | 1.5667743 | -0 | -0.11 | 1.5684 | 1.5706176 | 1.5605255 | 0 |
| 1776297420 | 1.5685 | -0 | -0.13 | 1.571 | 1.5732784 | 1.5662 | 0 |
| 1776211020 | 1.5706 | 0 | 0.22 | 1.5672 | 1.5759246 | 1.5631 | 0 |
| 1776124620 | 1.5672 | 0 | 0.18 | 1.5638274 | 1.5718354 | 1.5519 | 0 |
| 1776038220 | 1.5643989 | -0 | -0.05 | 1.564 | 1.5652 | 1.5632965 | 0 |
| 1775951820 | 1.5652 | 0 | 0.00 | 1.5652 | 1.5652 | 1.5652 | 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。
