Hot Features
プレミアム
Brazilian Real vs Japanese Yen (BRLJPY)
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 | 0.671433 | 2.18512850033 | 30.727392 | 31.686141 | 30.57869 | 0 | 0 | FX |
| 4 | 0.063761 | 0.203481314096 | 31.335064 | 31.971304 | 30.57869 | 0 | 0 | FX |
| 12 | 1.429825 | 4.77101338049 | 29.969 | 32.28255 | 29.514 | 0 | 0 | FX |
| 26 | 2.619825 | 9.10325237152 | 28.779 | 32.28255 | 27.752622 | 0 | 0 | FX |
| 52 | 5.326825 | 20.4312097269 | 26.072 | 32.28255 | 25.783864 | 0 | 0 | FX |
| 156 | 2.576825 | 8.94047949483 | 28.822 | 32.28255 | 23.325319 | 0 | 0 | FX |
| 260 | 9.962825 | 46.477071282 | 21.436 | 32.28255 | 19.762 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 31.398825 | -0.26 | -0.82 | 31.398825 | 31.659222 | 31.398825 | 0 |
| 1781308620 | 31.659222 | 0.35 | 1.12 | 31.307 | 31.686141 | 31.081966 | 0 |
| 1781222220 | 31.308 | 0.4 | 1.28 | 30.909 | 31.418258 | 30.747 | 0 |
| 1781135820 | 30.911 | 0.02 | 0.06 | 30.895 | 31.076 | 30.679138 | 0 |
| 1781049420 | 30.894 | 0.11 | 0.37 | 30.78 | 31.133468 | 30.654417 | 0 |
| 1780963020 | 30.78 | -0.18 | -0.58 | 30.945 | 31.174 | 30.57869 | 0 |
| 1780876620 | 30.96 | -0.03 | -0.11 | 30.727392 | 30.967482 | 30.727392 | 0 |
| 1780790220 | 30.994209 | 0 | 0.00 | 30.994209 | 30.994209 | 30.994209 | 0 |
| 1780703820 | 30.994209 | -0.61 | -1.93 | 31.605 | 31.636 | 30.812 | 0 |
| 1780617420 | 31.605 | 0.12 | 0.37 | 31.494 | 31.615754 | 31.433181 | 0 |
| 1780531020 | 31.49 | -0.36 | -1.14 | 31.856 | 31.968 | 31.199 | 0 |
| 1780444620 | 31.853 | 0.18 | 0.56 | 31.675 | 31.971304 | 31.579982 | 0 |
| 1780358220 | 31.675 | 0.06 | 0.18 | 31.617 | 31.862855 | 31.41523 | 0 |
| 1780271820 | 31.617 | -0.03 | -0.09 | 31.62954 | 31.644231 | 31.577925 | 0 |
| 1780185420 | 31.644231 | 0.01 | 0.05 | 31.644231 | 31.644231 | 31.62954 | 0 |
| 1780099020 | 31.62954 | 0.11 | 0.35 | 31.519 | 31.655208 | 31.190404 | 0 |
| 1780012620 | 31.519 | 0.07 | 0.23 | 31.447 | 31.717191 | 31.208477 | 0 |
| 1779926220 | 31.446 | -0.11 | -0.36 | 31.56 | 31.751536 | 31.211631 | 0 |
| 1779839820 | 31.558861 | -0.15 | -0.46 | 31.716283 | 31.823063 | 31.39677 | 0 |
| 1779753420 | 31.7042 | 0.1 | 0.32 | 31.632706 | 31.816 | 31.543608 | 0 |
| 1779667020 | 31.602 | -0.03 | -0.10 | 31.633393 | 31.633393 | 31.562 | 0 |
| 1779580620 | 31.633393 | 0.01 | 0.03 | 31.633393 | 31.633393 | 31.623461 | 0 |
| 1779494220 | 31.623461 | -0.06 | -0.20 | 31.691 | 31.842 | 31.405 | 0 |
| 1779407820 | 31.688 | -0.01 | -0.02 | 31.694 | 31.892472 | 31.430492 | 0 |
| 1779321420 | 31.694 | 0.27 | 0.85 | 31.435 | 31.801627 | 31.232362 | 0 |
| 1779235020 | 31.428 | -0.28 | -0.89 | 31.709848 | 31.89092 | 31.222674 | 0 |
| 1779148620 | 31.709 | 0.33 | 1.04 | 31.380682 | 31.844682 | 31.327142 | 0 |
| 1779062220 | 31.382 | -0.01 | -0.03 | 31.335064 | 31.415451 | 31.325 | 0 |
| 1778975820 | 31.390237 | 0 | 0.00 | 31.390237 | 31.390237 | 31.390237 | 0 |
| 1778889420 | 31.390237 | -0.25 | -0.78 | 31.641 | 31.839 | 30.975391 | 0 |
| 1778803020 | 31.637 | 0.23 | 0.73 | 31.408 | 31.804051 | 31.337863 | 0 |
| 1778716620 | 31.407 | -0.7 | -2.17 | 32.106 | 32.28255 | 31.272362 | 0 |
| 1778630220 | 32.104999 | 0.06 | 0.20 | 32.039 | 32.279 | 31.843224 | 0 |
| 1778543820 | 32.040999 | 0.13 | 0.39 | 31.917 | 32.165325 | 31.787 | 0 |
| 1778457420 | 31.915 | 0.05 | 0.15 | 31.923 | 31.923 | 31.865925 | 0 |
| 1778370960 | 31.865925 | 0 | 0.00 | 31.865925 | 31.865925 | 31.865925 | 0 |
| 1778284620 | 31.865925 | 0.16 | 0.50 | 31.711 | 32.046928 | 31.696509 | 0 |
| 1778198220 | 31.708012 | 0.02 | 0.07 | 31.686 | 31.934521 | 31.498141 | 0 |
| 1778111820 | 31.685 | -0.31 | -0.97 | 31.991 | 32.124468 | 31.428976 | 0 |
| 1778025420 | 31.996 | 0.47 | 1.49 | 31.540509 | 32.182419 | 31.523091 | 0 |
| 1777939020 | 31.526 | -0.11 | -0.35 | 31.650937 | 31.744036 | 31.324141 | 0 |
| 1777852620 | 31.636 | 0.18 | 0.56 | 31.606443 | 31.646022 | 31.606443 | 0 |
| 1777766220 | 31.460305 | 0 | 0.00 | 31.460305 | 31.460305 | 31.460305 | 0 |
| 1777679820 | 31.460305 | -0.13 | -0.40 | 31.582 | 31.741626 | 31.373 | 0 |
| 1777593420 | 31.586 | -0.33 | -1.03 | 31.915 | 32.17718 | 31.131 | 0 |
| 1777507020 | 31.916 | -0.02 | -0.07 | 31.938 | 32.141 | 31.716811 | 0 |
| 1777420620 | 31.939 | 0.08 | 0.24 | 31.859 | 32.091 | 31.625819 | 0 |
| 1777334220 | 31.863 | -0.18 | -0.56 | 32.04 | 32.085209 | 31.689 | 0 |
| 1777247820 | 32.042 | 0.04 | 0.14 | 31.864666 | 32.043999 | 31.864666 | 0 |
| 1777161420 | 31.997181 | 0 | 0.00 | 31.997181 | 31.997181 | 31.997181 | 0 |
| 1777075020 | 31.997181 | 0.25 | 0.78 | 31.73016 | 32.022576 | 31.464 | 0 |
| 1776988620 | 31.75 | -0.23 | -0.73 | 31.986 | 32.261 | 31.607043 | 0 |
| 1776902220 | 31.984 | 0.18 | 0.55 | 31.815 | 32.141478 | 31.731798 | 0 |
| 1776815820 | 31.808 | -0.26 | -0.80 | 32.064 | 32.17633 | 31.79653 | 0 |
| 1776729420 | 32.066 | 0.34 | 1.06 | 31.783 | 32.082755 | 31.468 | 0 |
| 1776642960 | 31.730878 | 0 | 0.00 | 31.730878 | 31.730878 | 31.730878 | 0 |
| 1776556560 | 31.730878 | -0.13 | -0.41 | 31.863476 | 31.86 | 31.730878 | 0 |
| 1776470220 | 31.86 | -0.03 | -0.09 | 31.801 | 32.050669 | 31.641351 | 0 |
| 1776383820 | 31.887267 | 0.08 | 0.26 | 31.801 | 31.938062 | 31.753352 | 0 |
| 1776297420 | 31.803 | -0.04 | -0.12 | 31.848 | 31.920776 | 31.775487 | 0 |
| 1776211020 | 31.84 | -0.03 | -0.09 | 31.872 | 31.954001 | 31.685893 | 0 |
| 1776124620 | 31.87 | -0.02 | -0.06 | 31.88 | 31.985721 | 31.643 | 0 |
| 1776038220 | 31.89 | 0.1 | 0.31 | 31.774566 | 31.919983 | 31.774566 | 0 |
| 1775951820 | 31.790537 | 0 | 0.00 | 31.790537 | 31.790537 | 31.790537 | 0 |
| 1775865420 | 31.790537 | 0.58 | 1.84 | 31.214 | 31.848091 | 31.141 | 0 |
| 1775779020 | 31.215 | 0.12 | 0.37 | 31.11 | 31.43877 | 30.911 | 0 |
| 1775692620 | 31.099 | 0.28 | 0.92 | 30.803 | 31.185111 | 30.577055 | 0 |
| 1775606220 | 30.815 | -0.26 | -0.82 | 31.07 | 31.132 | 30.770424 | 0 |
| 1775519820 | 31.071 | 0.11 | 0.35 | 30.966669 | 31.08141 | 30.779 | 0 |
| 1775433420 | 30.962 | 0.04 | 0.13 | 30.921821 | 30.973643 | 30.921821 | 0 |
| 1775347020 | 30.921821 | -0.05 | -0.16 | 30.921821 | 30.921821 | 30.921821 | 0 |
| 1775260620 | 30.97 | 0.05 | 0.16 | 30.916 | 31.01086 | 30.912252 | 0 |
| 1775174220 | 30.922 | 0.14 | 0.46 | 30.786031 | 31.005 | 30.590885 | 0 |
| 1775087820 | 30.779 | 0.25 | 0.82 | 30.532 | 30.836538 | 30.477853 | 0 |
| 1775001420 | 30.528 | 0.17 | 0.56 | 30.356582 | 30.681144 | 30.283189 | 0 |
| 1774915020 | 30.358 | -0.14 | -0.47 | 30.568319 | 30.508068 | 30.268484 | 0 |
| 1774828620 | 30.502 | 0 | 0.00 | 30.502 | 30.502 | 30.502 | 0 |
| 1774742220 | 30.502 | 0 | 0.00 | 30.502 | 30.502 | 30.502 | 0 |
| 1774655820 | 30.502 | -0 | -0.00 | 30.495 | 30.641463 | 30.284 | 0 |
| 1774569420 | 30.503 | 0.07 | 0.25 | 30.432 | 30.574046 | 30.160372 | 0 |
| 1774483020 | 30.428 | 0.11 | 0.35 | 30.325 | 30.6 | 30.169067 | 0 |
| 1774396620 | 30.322 | 0.04 | 0.15 | 30.272 | 30.598 | 29.972622 | 0 |
| 1774310220 | 30.278 | 0.31 | 1.03 | 29.969 | 30.328094 | 29.514 | 0 |
| 1774223820 | 29.969 | 0 | 0.00 | 29.969 | 29.969 | 29.969 | 0 |
| 1774137420 | 29.969 | 0 | 0.00 | 29.969 | 29.969 | 29.969 | 0 |
| 1774051020 | 29.969 | -0.27 | -0.91 | 30.254144 | 30.392 | 29.915 | 0 |
| 1773964620 | 30.243 | -0.12 | -0.39 | 30.361 | 30.445 | 29.772109 | 0 |
| 1773878220 | 30.36 | -0.23 | -0.76 | 30.59 | 30.713971 | 30.28474 | 0 |
| 1773791820 | 30.592 | 0.2 | 0.65 | 30.409 | 30.700302 | 30.298 | 0 |
| 1773705420 | 30.394 | 0.43 | 1.42 | 29.891 | 30.441192 | 29.56004 | 0 |
| 1773619020 | 29.967548 | 0 | 0.00 | 29.967548 | 29.967548 | 29.967548 | 0 |
| 1773532620 | 29.967548 | 0 | 0.00 | 29.967548 | 29.967548 | 29.967548 | 0 |
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。
