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チャート、分析ツール、価格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 | -0.106553 | -0.416743585732 | 25.568 | 25.94544 | 24.36104 | 0 | 0 | FX |
| 4 | -1.434553 | -5.33370389649 | 26.896 | 26.893 | 24.36104 | 0 | 0 | FX |
| 12 | -0.968553 | -3.66459704881 | 26.43 | 27.336067 | 24.36104 | 0 | 0 | FX |
| 26 | -3.549553 | -12.2351969942 | 29.011 | 30.048576 | 24.36104 | 0 | 0 | FX |
| 52 | -3.670553 | -12.5997288205 | 29.132 | 31.182 | 24.36104 | 0 | 0 | FX |
| 156 | 5.520447 | 27.6839025124 | 19.941 | 31.218 | 19.772 | 0 | 0 | FX |
| 260 | -1.500053 | -5.5636852549 | 26.9615 | 31.218 | 17.895 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734566220 | 24.59 | -0.57 | -2.25 | 25.155 | 25.222105 | 24.36104 | 0 |
| 1734479820 | 25.156 | 0.09 | 0.37 | 25.058 | 25.304792 | 24.717333 | 0 |
| 1734393420 | 25.064 | -0.38 | -1.47 | 25.403 | 25.571 | 25.049024 | 0 |
| 1734307020 | 25.439 | 0 | 0.00 | 25.439 | 25.439 | 25.439 | 0 |
| 1734220620 | 25.439 | 0 | 0.00 | 25.439 | 25.439 | 25.439 | 0 |
| 1734134220 | 25.439 | 0.01 | 0.02 | 25.444 | 25.680061 | 25.298556 | 0 |
| 1734047820 | 25.433 | -0.13 | -0.52 | 25.568 | 25.94544 | 25.177 | 0 |
| 1733961420 | 25.566 | 0.46 | 1.83 | 25.117 | 25.686 | 24.989 | 0 |
| 1733875020 | 25.106 | 0.19 | 0.78 | 24.897 | 25.210917 | 24.796 | 0 |
| 1733788620 | 24.911487 | 0.29 | 1.17 | 24.594 | 25.002486 | 24.461 | 0 |
| 1733702220 | 24.623607 | 0 | 0.00 | 24.623607 | 24.623607 | 24.623607 | 0 |
| 1733615820 | 24.623607 | 0 | 0.00 | 24.623607 | 24.623607 | 24.623607 | 0 |
| 1733529420 | 24.623607 | -0.36 | -1.42 | 24.974 | 25.102751 | 24.602 | 0 |
| 1733443020 | 24.979 | 0.05 | 0.20 | 24.912 | 25.243 | 24.727 | 0 |
| 1733356620 | 24.929 | 0.17 | 0.71 | 24.75 | 25.004833 | 24.788946 | 0 |
| 1733270220 | 24.754 | 0.07 | 0.26 | 24.672 | 24.829 | 24.388228 | 0 |
| 1733183820 | 24.689 | -0.38 | -1.51 | 25.115 | 25.167 | 24.5392 | 0 |
| 1733097420 | 25.068 | 0 | 0.00 | 25.068 | 25.068 | 25.068 | 0 |
| 1733011020 | 25.068 | 0 | 0.00 | 25.068 | 25.068 | 25.068 | 0 |
| 1732924620 | 25.068 | -0.06 | -0.25 | 25.133 | 25.199 | 24.556233 | 0 |
| 1732838220 | 25.132 | -0.35 | -1.38 | 25.473342 | 25.551 | 25.101 | 0 |
| 1732751820 | 25.484 | -0.85 | -3.21 | 26.313 | 26.233616 | 25.4 | 0 |
| 1732665420 | 26.33 | -0.28 | -1.05 | 26.62 | 26.59452 | 26.250687 | 0 |
| 1732579020 | 26.609 | -0.07 | -0.27 | 26.56 | 26.742 | 26.367 | 0 |
| 1732492620 | 26.681438 | 0 | 0.00 | 26.681438 | 26.681438 | 26.681438 | 0 |
| 1732406220 | 26.681438 | 0 | 0.00 | 26.681438 | 26.681438 | 26.681438 | 0 |
| 1732319820 | 26.681438 | 0.17 | 0.62 | 26.503354 | 26.71 | 26.452864 | 0 |
| 1732233420 | 26.516 | -0.39 | -1.44 | 26.896 | 26.893 | 26.442505 | 0 |
| 1732147020 | 26.904 | 0.1 | 0.38 | 26.801 | 26.998 | 26.8467 | 0 |
| 1732060620 | 26.802 | -0.1 | -0.36 | 26.899 | 26.908 | 26.453 | 0 |
| 1731974220 | 26.898 | 0.27 | 1.03 | 26.605 | 27.013 | 26.535743 | 0 |
| 1731887820 | 26.624173 | 0 | 0.00 | 26.624173 | 26.624173 | 26.624173 | 0 |
| 1731801420 | 26.624173 | 0 | 0.00 | 26.624173 | 26.624173 | 26.624173 | 0 |
| 1731715020 | 26.624173 | -0.4 | -1.50 | 27.025 | 27.033 | 26.546 | 0 |
| 1731628620 | 27.029 | 0.26 | 0.98 | 26.767 | 27.042022 | 26.596755 | 0 |
| 1731542220 | 26.767 | -0.13 | -0.49 | 26.9 | 27.047 | 26.66885 | 0 |
| 1731455820 | 26.898 | 0.24 | 0.89 | 26.668 | 26.916 | 26.599 | 0 |
| 1731369420 | 26.662 | 0.06 | 0.23 | 26.655 | 26.767 | 26.449 | 0 |
| 1731283020 | 26.601789 | 0 | 0.00 | 26.601789 | 26.601789 | 26.601789 | 0 |
| 1731196620 | 26.601789 | 0 | 0.00 | 26.601789 | 26.601789 | 26.601789 | 0 |
| 1731110220 | 26.601789 | -0.31 | -1.15 | 26.903 | 26.87218 | 26.342 | 0 |
| 1731023820 | 26.91 | 1.93 | 7.72 | 27.181 | 27.259007 | 26.74 | 0 |
| 1730937420 | 24.981 | -1.42 | -5.39 | 26.375 | 26.18 | 24.866 | 0 |
| 1730851020 | 26.405 | 0.13 | 0.49 | 26.291 | 26.513 | 26.172568 | 0 |
| 1730764620 | 26.277 | -0.55 | -2.06 | 25.913 | 26.417655 | 25.818 | 0 |
| 1730678220 | 26.830564 | 0 | 0.00 | 26.830564 | 26.830564 | 26.830564 | 0 |
| 1730591820 | 26.830564 | 0.76 | 2.91 | 26.842843 | 26.842843 | 26.073 | 0 |
| 1730505420 | 26.073 | -0.17 | -0.65 | 26.242 | 26.394 | 26.038689 | 0 |
| 1730419020 | 26.244 | -0.34 | -1.27 | 26.582 | 26.562 | 26.211 | 0 |
| 1730332620 | 26.582 | -0.02 | -0.08 | 26.597 | 26.646422 | 26.441 | 0 |
| 1730246220 | 26.604 | -0.21 | -0.80 | 26.814 | 26.949 | 26.585 | 0 |
| 1730159820 | 26.818 | 0.14 | 0.53 | 26.856 | 26.937 | 26.659868 | 0 |
| 1730073420 | 26.675527 | -0 | -0.02 | 26.675527 | 26.680158 | 26.675527 | 0 |
| 1729986960 | 26.680158 | 0 | 0.00 | 26.680158 | 26.680158 | 26.680158 | 0 |
| 1729900620 | 26.680158 | -0.11 | -0.42 | 26.794 | 26.846 | 26.624163 | 0 |
| 1729814220 | 26.794 | -0.07 | -0.25 | 26.854 | 26.834 | 26.550068 | 0 |
| 1729727820 | 26.86 | 0.3 | 1.13 | 26.559 | 26.899 | 26.629 | 0 |
| 1729641420 | 26.56 | 0.09 | 0.34 | 26.472 | 26.60332 | 26.386734 | 0 |
| 1729555020 | 26.471 | -0.07 | -0.25 | 26.539 | 26.553 | 26.133 | 0 |
| 1729468620 | 26.537 | 0.04 | 0.14 | 26.500481 | 26.541 | 26.500481 | 0 |
| 1729382220 | 26.500481 | 0.23 | 0.87 | 26.500481 | 26.500481 | 26.273168 | 0 |
| 1729295820 | 26.273168 | -0.28 | -1.07 | 26.552 | 26.656473 | 26.220127 | 0 |
| 1729209420 | 26.556 | 0.17 | 0.65 | 26.378 | 26.583 | 26.290763 | 0 |
| 1729123020 | 26.384 | 0.01 | 0.05 | 26.365 | 26.537 | 26.221 | 0 |
| 1729036620 | 26.37 | -0.38 | -1.41 | 26.754 | 26.767659 | 26.339041 | 0 |
| 1728950220 | 26.746 | 0.13 | 0.51 | 26.605 | 26.925902 | 26.489 | 0 |
| 1728863820 | 26.611 | 0.03 | 0.11 | 26.594 | 26.709972 | 26.593 | 0 |
| 1728777420 | 26.581 | 0 | 0.00 | 26.581 | 26.581 | 26.581 | 0 |
| 1728691020 | 26.581 | -0.06 | -0.21 | 26.64 | 26.787842 | 26.378794 | 0 |
| 1728604620 | 26.638 | -0.01 | -0.03 | 26.641 | 26.717 | 26.512378 | 0 |
| 1728518220 | 26.647 | -0.12 | -0.43 | 26.761 | 26.892494 | 26.634 | 0 |
| 1728431820 | 26.762 | -0.19 | -0.72 | 26.956 | 26.96 | 26.751802 | 0 |
| 1728345420 | 26.955 | -0.33 | -1.20 | 27.272 | 27.336067 | 26.857 | 0 |
| 1728259020 | 27.282 | 0.27 | 1.00 | 27.307 | 27.307 | 27.010957 | 0 |
| 1728172620 | 27.010957 | -0.24 | -0.88 | 27.010957 | 27.251156 | 27.010957 | 0 |
| 1728086220 | 27.251156 | 0.45 | 1.67 | 26.807 | 27.297967 | 26.637 | 0 |
| 1727999820 | 26.803 | -0.13 | -0.49 | 26.931 | 27.028 | 26.610654 | 0 |
| 1727913420 | 26.936 | 0.44 | 1.67 | 26.492 | 26.986 | 26.457 | 0 |
| 1727827020 | 26.493 | 0.12 | 0.46 | 26.376 | 26.52 | 26.125567 | 0 |
| 1727740620 | 26.371 | 0.1 | 0.38 | 26.276 | 26.419 | 26.065 | 0 |
| 1727654220 | 26.272 | 0.11 | 0.42 | 26.277 | 26.302 | 26.160954 | 0 |
| 1727567760 | 26.160954 | 0 | 0.00 | 26.160954 | 26.160954 | 26.160954 | 0 |
| 1727481360 | 26.160954 | -0.52 | -1.95 | 26.68 | 26.933 | 26.035 | 0 |
| 1727395020 | 26.682 | 0.26 | 0.98 | 26.43 | 26.712558 | 26.312 | 0 |
| 1727308620 | 26.424 | 0.2 | 0.75 | 26.224 | 26.520965 | 26.22 | 0 |
| 1727222220 | 26.228 | 0.29 | 1.13 | 25.937 | 26.439 | 25.959 | 0 |
| 1727135820 | 25.935 | -0.21 | -0.78 | 26.15 | 26.596 | 25.633 | 0 |
| 1727049420 | 26.14 | -0.39 | -1.47 | 26.531114 | 26.531114 | 26.102 | 0 |
| 1726963020 | 26.531114 | 0.45 | 1.74 | 26.531114 | 26.561196 | 26.531114 | 0 |
| 1726876620 | 26.077718 | -0.26 | -0.99 | 26.331 | 26.626 | 26.029 | 0 |
| 1726790220 | 26.338 | 0.21 | 0.80 | 26.131 | 26.515127 | 26.012 | 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
