Hot Features
プレミアム
Brazilian Real vs Indonesian Rupiah (BRLIDR)
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 | -14.2498 | -0.410673653155 | 3469.8598 | 3484.6414 | 3414.0636 | 0 | 0 | FX |
| 4 | -92.865 | -2.61703971424 | 3548.475 | 3576.7776 | 3403.11 | 0 | 0 | FX |
| 12 | 119.79 | 3.59102109826 | 3335.82 | 3594.4136 | 3323.9084 | 0 | 0 | FX |
| 26 | 434.94 | 14.3987923209 | 3020.67 | 3594.4136 | 3018.9127 | 0 | 0 | FX |
| 52 | 482.6148 | 16.2332855431 | 2972.9952 | 3594.4136 | 2884.7117 | 0 | 0 | FX |
| 156 | 319.4599 | 10.1863715005 | 3136.1501 | 3594.4136 | 2391.3936 | 0 | 0 | FX |
| 260 | 549.1335 | 18.8934436594 | 2906.4765 | 3594.4136 | 2391.3936 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782950220 | 3447.8466 | -19.76 | -0.57 | 3470.6927 | 3482.7047 | 3414.0636 | 0 |
| 1782863820 | 3467.6017 | 6.55 | 0.19 | 3455.9 | 3476.42 | 3420.53 | 0 |
| 1782777420 | 3461.052 | 12.42 | 0.36 | 3448.83 | 3470.42 | 3419.13 | 0 |
| 1782691020 | 3448.63 | -11.1 | -0.32 | 3445.4317 | 3459.733 | 3445.4317 | 0 |
| 1782604620 | 3459.733 | 0 | 0.00 | 3459.733 | 3459.733 | 3459.733 | 0 |
| 1782518220 | 3459.733 | -5.12 | -0.15 | 3466.2406 | 3466.9362 | 3414.5734 | 0 |
| 1782431820 | 3464.8548 | 11.79 | 0.34 | 3469.8598 | 3480.3513 | 3421.7172 | 0 |
| 1782345420 | 3453.06 | 6.17 | 0.18 | 3447.2226 | 3473.5242 | 3420.02 | 0 |
| 1782259020 | 3446.8911 | -17.63 | -0.51 | 3463.86 | 3491.8541 | 3427.13 | 0 |
| 1782172620 | 3464.5211 | 9.64 | 0.28 | 3453.46 | 3480.2725 | 3448.006 | 0 |
| 1782086220 | 3454.8834 | 3.53 | 0.10 | 3456.7086 | 3457.2337 | 3451.3545 | 0 |
| 1781999820 | 3451.3545 | 0 | 0.00 | 3451.3545 | 3451.3545 | 3451.3545 | 0 |
| 1781913420 | 3451.3545 | 2.94 | 0.09 | 3446.0223 | 3464.74 | 3438.6154 | 0 |
| 1781827020 | 3448.4127 | -45.9 | -1.31 | 3495.1693 | 3513.5288 | 3409.311 | 0 |
| 1781740620 | 3494.313 | 19.03 | 0.55 | 3475.6632 | 3517.7298 | 3456.5998 | 0 |
| 1781654220 | 3475.284 | -15.83 | -0.45 | 3490.9972 | 3515.7598 | 3447.3377 | 0 |
| 1781567820 | 3491.1161 | -18.42 | -0.52 | 3511.9 | 3521.6647 | 3462.3637 | 0 |
| 1781481420 | 3509.54 | 6.98 | 0.20 | 3512.595 | 3512.73 | 3502.56 | 0 |
| 1781395020 | 3502.56 | 0 | 0.00 | 3502.56 | 3502.56 | 3502.56 | 0 |
| 1781308620 | 3502.56 | -2.36 | -0.07 | 3504.682 | 3527.5637 | 3437.1005 | 0 |
| 1781222220 | 3504.92 | 26.2 | 0.75 | 3451.2476 | 3534.36 | 3445.2177 | 0 |
| 1781135820 | 3478.7238 | 4.27 | 0.12 | 3475.2792 | 3478.7238 | 3409.7087 | 0 |
| 1781049420 | 3474.4587 | -20.55 | -0.59 | 3496.2723 | 3496.3615 | 3403.11 | 0 |
| 1780963020 | 3495.0038 | 13.43 | 0.39 | 3480.98 | 3536.93 | 3469.15 | 0 |
| 1780876620 | 3481.5701 | -12.19 | -0.35 | 3486.3956 | 3493.76 | 3481.5237 | 0 |
| 1780790220 | 3493.76 | 0 | 0.00 | 3493.76 | 3493.76 | 3493.76 | 0 |
| 1780703820 | 3493.76 | -74.06 | -2.08 | 3566.8286 | 3576.7776 | 3486.66 | 0 |
| 1780617420 | 3567.82 | 20.24 | 0.57 | 3548.475 | 3568.886 | 3539.67 | 0 |
| 1780531020 | 3547.5792 | -9.63 | -0.27 | 3557.2657 | 3594.4136 | 3497.9431 | 0 |
| 1780444620 | 3557.206 | 11.45 | 0.32 | 3545.5645 | 3566.11 | 3525.908 | 0 |
| 1780358220 | 3545.76 | 9.46 | 0.27 | 3536.23 | 3552.8251 | 3505.6042 | 0 |
| 1780271820 | 3536.3 | 9.41 | 0.27 | 3538.544 | 3538.544 | 3526.89 | 0 |
| 1780185420 | 3526.89 | 0 | 0.00 | 3526.89 | 3526.89 | 3526.89 | 0 |
| 1780099020 | 3526.89 | -5.13 | -0.15 | 3529.8919 | 3551.2441 | 3489.07 | 0 |
| 1780012620 | 3532.02 | 27.37 | 0.78 | 3512.0309 | 3556.9935 | 3493.16 | 0 |
| 1779926220 | 3504.65 | -32.61 | -0.92 | 3537.4554 | 3553.9785 | 3495.6846 | 0 |
| 1779839820 | 3537.26 | -7.79 | -0.22 | 3546.7387 | 3588.5929 | 3515.8151 | 0 |
| 1779753420 | 3545.0456 | 27.28 | 0.78 | 3522.12 | 3550.55 | 3519.04 | 0 |
| 1779667020 | 3517.7629 | 13.19 | 0.38 | 3515.6125 | 3520.1494 | 3504.5738 | 0 |
| 1779580620 | 3504.5738 | 0 | 0.00 | 3504.5738 | 3504.5738 | 3504.5738 | 0 |
| 1779494220 | 3504.5738 | -19.12 | -0.54 | 3526.86 | 3542.5287 | 3490.4418 | 0 |
| 1779407820 | 3523.6918 | -8.39 | -0.24 | 3536.2827 | 3545.86 | 3493.98 | 0 |
| 1779321420 | 3532.08 | 17.19 | 0.49 | 3516.277 | 3541.6292 | 3478.3069 | 0 |
| 1779235020 | 3514.8915 | -18.3 | -0.52 | 3534.46 | 3554.6782 | 3480.5067 | 0 |
| 1779148620 | 3533.1922 | 58.03 | 1.67 | 3475.5 | 3541.09 | 3478.707 | 0 |
| 1779062220 | 3475.16 | 11.59 | 0.33 | 3479.0776 | 3479.0776 | 3463.57 | 0 |
| 1778975820 | 3463.57 | 0 | 0.00 | 3463.57 | 3463.57 | 3463.57 | 0 |
| 1778889420 | 3463.57 | -49.32 | -1.40 | 3512.3758 | 3535.1947 | 3435.9629 | 0 |
| 1778803020 | 3512.8855 | 28.88 | 0.83 | 3484.1039 | 3526.2096 | 3480.6537 | 0 |
| 1778716620 | 3484.0044 | -90.55 | -2.53 | 3574.7882 | 3578.6811 | 3466.2943 | 0 |
| 1778630220 | 3574.554 | 24.75 | 0.70 | 3549.94 | 3589.522 | 3539.93 | 0 |
| 1778543820 | 3549.8 | 15.65 | 0.44 | 3533.28 | 3572.7998 | 3521.82 | 0 |
| 1778457420 | 3534.1451 | -3.45 | -0.10 | 3532.9934 | 3537.5933 | 3531.7843 | 0 |
| 1778370960 | 3537.5933 | 0 | 0.00 | 3537.5933 | 3537.5933 | 3537.5933 | 0 |
| 1778284620 | 3537.5933 | 32.24 | 0.92 | 3507.7049 | 3549.75 | 3508.7613 | 0 |
| 1778198220 | 3505.3539 | -1.61 | -0.05 | 3504.6115 | 3530.0429 | 3484.0871 | 0 |
| 1778111820 | 3506.9651 | -23.3 | -0.66 | 3524.5559 | 3548.3702 | 3487.03 | 0 |
| 1778025420 | 3530.27 | 42.71 | 1.22 | 3488.26 | 3545.4 | 3483.7027 | 0 |
| 1777939020 | 3487.56 | -6.01 | -0.17 | 3496.1 | 3517.0302 | 3469.6224 | 0 |
| 1777852620 | 3493.5717 | 23.53 | 0.68 | 3493.5717 | 3495.96 | 3470.0459 | 0 |
| 1777766220 | 3470.0459 | 0 | 0.00 | 3470.0459 | 3470.0459 | 3470.0459 | 0 |
| 1777679820 | 3470.0459 | -13.96 | -0.40 | 3483.87 | 3505.2917 | 3464.582 | 0 |
| 1777593420 | 3484.01 | 26.75 | 0.77 | 3452.7851 | 3498.0324 | 3455.6221 | 0 |
| 1777507020 | 3457.26 | 4.16 | 0.12 | 3454.6086 | 3497.7594 | 3437.2886 | 0 |
| 1777420620 | 3453.1 | 9.95 | 0.29 | 3443.57 | 3469.2273 | 3417.21 | 0 |
| 1777334220 | 3443.15 | -18.87 | -0.55 | 3464.04 | 3466.69 | 3424.53 | 0 |
| 1777247820 | 3462.0235 | 17.14 | 0.50 | 3464.0404 | 3464.3548 | 3444.88 | 0 |
| 1777161420 | 3444.88 | 0 | 0.00 | 3444.88 | 3444.88 | 3444.88 | 0 |
| 1777075020 | 3444.88 | -0.15 | -0.00 | 3442.6926 | 3466.13 | 3397.3978 | 0 |
| 1776988620 | 3445.0267 | -9.69 | -0.28 | 3452.3926 | 3496.87 | 3424.16 | 0 |
| 1776902220 | 3454.7175 | 34.31 | 1.00 | 3418.3951 | 3469.4657 | 3422.3661 | 0 |
| 1776815820 | 3420.41 | -37.67 | -1.09 | 3462.1869 | 3465.2026 | 3418.3951 | 0 |
| 1776729420 | 3458.08 | 15.97 | 0.46 | 3424.58 | 3462.1634 | 3392.2243 | 0 |
| 1776642960 | 3442.1126 | 0 | 0.00 | 3442.1126 | 3442.1126 | 3442.1126 | 0 |
| 1776556560 | 3442.1126 | 0 | 0.00 | 3442.1126 | 3442.2501 | 3442.11 | 0 |
| 1776470220 | 3442.1126 | 9.86 | 0.29 | 3435.4645 | 3462.77 | 3404.228 | 0 |
| 1776383820 | 3432.25 | -2.54 | -0.07 | 3435.4645 | 3442.4646 | 3420.0123 | 0 |
| 1776297420 | 3434.79 | -0.86 | -0.03 | 3435.6086 | 3449.0193 | 3428.7776 | 0 |
| 1776211020 | 3435.65 | 6.71 | 0.20 | 3429.08 | 3447.8665 | 3416.1473 | 0 |
| 1776124620 | 3428.94 | 18.03 | 0.53 | 3412.13 | 3439.7641 | 3392.1759 | 0 |
| 1776038220 | 3410.9082 | -4.29 | -0.13 | 3411.7224 | 3415.2 | 3410.9082 | 0 |
| 1775951820 | 3415.2 | 0 | 0.00 | 3415.2 | 3415.2 | 3415.2 | 0 |
| 1775865420 | 3415.2 | 66.96 | 2.00 | 3350.8072 | 3420.2767 | 3342.701 | 0 |
| 1775779020 | 3348.2399 | 12.84 | 0.38 | 3335.82 | 3371.1002 | 3323.9083 | 0 |
| 1775692620 | 3335.4028 | 51.25 | 1.56 | 3309.33 | 3352.825 | 3268.4656 | 0 |
| 1775606220 | 3284.1495 | -28.88 | -0.87 | 3315.2841 | 3332.9571 | 3279.6165 | 0 |
| 1775519820 | 3313.03 | 18.49 | 0.56 | 3293.6 | 3315.2841 | 3287.6376 | 0 |
| 1775433420 | 3294.5384 | -2 | -0.06 | 3293.2217 | 3296.54 | 3292.2972 | 0 |
| 1775347020 | 3296.54 | 0 | 0.00 | 3296.54 | 3296.54 | 3296.54 | 0 |
| 1775260620 | 3296.54 | 7.74 | 0.24 | 3289.721 | 3306.82 | 3286.11 | 0 |
| 1775174220 | 3288.7959 | 3.89 | 0.12 | 3285.61 | 3304.8978 | 3257.9899 | 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。
