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 | 0.0309 | 2.0424350585 | 1.5129 | 1.5482438 | 1.4963 | 0 | 0 | FX |
| 4 | -0.0010437 | -0.0675602327925 | 1.5448437 | 1.5729 | 1.4963 | 0 | 0 | FX |
| 12 | 0.0689222 | 4.67307867811 | 1.4748778 | 1.603 | 1.4587 | 0 | 0 | FX |
| 26 | 0.1081 | 7.52942815351 | 1.4357 | 1.603 | 1.3844 | 0 | 0 | FX |
| 52 | 0.127254 | 8.98340046846 | 1.416546 | 1.603 | 1.3844 | 0 | 0 | FX |
| 156 | -0.0670061 | -4.15978682971 | 1.6108061 | 1.6609082 | 1.1511192 | 0 | 0 | FX |
| 260 | 0.0278982 | 1.84036987092 | 1.5159018 | 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 |
|---|---|---|---|---|---|---|---|
| 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 | 1.563 | 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 | 0.10 | 1.5929 | 1.6026 | 1.5839 | 0 |
| 1778457420 | 1.5935722 | 0 | 0.00 | 1.5935722 | 1.5935722 | 1.5935722 | 0 |
| 1778371020 | 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 | 1.5667 | 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 | 1.5561 | 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 | 1.5627 | 1.5792 | 1.5603683 | 0 |
| 1776815820 | 1.5627 | -0.02 | -1.14 | 1.5807 | 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 | 1.5673685 | 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 | 1.5629943 | 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 |
| 1775865420 | 1.5652 | 0.03 | 1.85 | 1.537 | 1.5670314 | 1.5322625 | 0 |
| 1775779020 | 1.5368 | 0 | 0.10 | 1.5359 | 1.5383 | 1.5230899 | 0 |
| 1775692620 | 1.5353 | 0.01 | 0.98 | 1.5200727 | 1.5459 | 1.5129 | 0 |
| 1775606220 | 1.5204 | -0 | -0.29 | 1.5245 | 1.5270177 | 1.5144194 | 0 |
| 1775519820 | 1.5248 | 0.01 | 0.38 | 1.5189 | 1.5253579 | 1.5137598 | 0 |
| 1775433420 | 1.5189999 | -0 | -0.09 | 1.5189999 | 1.5203 | 1.5186 | 0 |
| 1775347020 | 1.5203 | 0 | 0.00 | 1.5203 | 1.5203 | 1.5203 | 0 |
| 1775260620 | 1.5203 | 0 | 0.06 | 1.5189999 | 1.5224394 | 1.5185557 | 0 |
| 1775174220 | 1.5194 | -0 | -0.05 | 1.5201 | 1.5258799 | 1.5019459 | 0 |
| 1775087820 | 1.5201 | 0.01 | 0.74 | 1.5091 | 1.5225298 | 1.5061 | 0 |
| 1775001420 | 1.5089999 | 0.02 | 1.41 | 1.4882 | 1.5145 | 1.4878996 | 0 |
| 1774915020 | 1.488 | -0.01 | -0.46 | 1.4942581 | 1.4998 | 1.4862 | 0 |
| 1774828620 | 1.4948999 | 0.01 | 0.38 | 1.4943403 | 1.4957 | 1.4892 | 0 |
| 1774742220 | 1.4892 | 0 | 0.00 | 1.4892 | 1.4892 | 1.4892 | 0 |
| 1774655820 | 1.4892 | -0.01 | -0.36 | 1.4942 | 1.5014574 | 1.484 | 0 |
| 1774569420 | 1.4946 | 0 | 0.13 | 1.4927999 | 1.4993136 | 1.4842925 | 0 |
| 1774483020 | 1.4926 | -0 | -0.20 | 1.495107 | 1.502 | 1.4849865 | 0 |
| 1774396620 | 1.4956 | -0 | -0.08 | 1.4967892 | 1.5092 | 1.4776495 | 0 |
| 1774310220 | 1.4968 | 0.02 | 1.50 | 1.4748778 | 1.4983393 | 1.4587 | 0 |
| 1774223820 | 1.4746999 | 0 | 0.00 | 1.4746999 | 1.4746999 | 1.4746999 | 0 |
| 1774137420 | 1.4746999 | 0 | 0.00 | 1.4746999 | 1.4746999 | 1.4746999 | 0 |
| 1774051020 | 1.4746999 | -0.03 | -1.70 | 1.5008 | 1.5024275 | 1.4706999 | 0 |
| 1773964620 | 1.5002 | 0.01 | 0.77 | 1.4888999 | 1.5062792 | 1.4699015 | 0 |
| 1773878220 | 1.4887999 | -0.02 | -1.32 | 1.5087 | 1.5124463 | 1.4850007 | 0 |
| 1773791820 | 1.5087 | 0.01 | 0.86 | 1.4967149 | 1.5138 | 1.4925641 | 0 |
| 1773705420 | 1.4958 | 0.03 | 1.82 | 1.4688742 | 1.4982369 | 1.4538911 | 0 |
| 1773619020 | 1.4691 | 0 | 0.00 | 1.4691 | 1.4691 | 1.4691 | 0 |
| 1773532620 | 1.4691 | 0 | 0.00 | 1.4691 | 1.4691 | 1.4691 | 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。
