Hot Features
プレミアム
Brazilian Real vs South Korean Won (BRLKRW)
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 | 4.93978 | 1.68037817677 | 293.96835 | 300.33601 | 290.14626 | 0 | 0 | FX |
| 4 | 0.61871 | 0.207419358018 | 298.28942 | 306.05466 | 290.14626 | 0 | 0 | FX |
| 12 | 14.04062 | 4.92882463149 | 284.86751 | 306.05466 | 283.31691 | 0 | 0 | FX |
| 26 | 27.644 | 10.1908055444 | 271.26413 | 306.05466 | 256.77465 | 0 | 0 | FX |
| 52 | 52.19524 | 21.1562679194 | 246.71289 | 306.05466 | 243.19998 | 0 | 0 | FX |
| 156 | 34.74178 | 13.1514782257 | 264.16635 | 306.05466 | 215.3691 | 0 | 0 | FX |
| 260 | 77.38207 | 34.9313620258 | 221.52606 | 306.05466 | 204.61 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781567820 | 298.42268 | -0.47 | -0.16 | 298.8895 | 300.33601 | 296.37187 | 0 |
| 1781481420 | 298.8895 | 0 | 0.00 | 298.8895 | 298.8895 | 298.8895 | 0 |
| 1781395020 | 298.8895 | 0 | 0.00 | 298.8895 | 298.8895 | 298.8895 | 0 |
| 1781308620 | 298.8895 | 2.41 | 0.81 | 296.72141 | 299.18279 | 295.57038 | 0 |
| 1781222220 | 296.47987 | 3.74 | 1.28 | 293.57834 | 298.50595 | 293.60161 | 0 |
| 1781135820 | 292.7405 | -1.53 | -0.52 | 293.92959 | 295.45305 | 290.92399 | 0 |
| 1781049420 | 294.2686 | 0.95 | 0.32 | 293.96835 | 296.00799 | 290.14626 | 0 |
| 1780963020 | 293.31553 | -9.68 | -3.19 | 299.35998 | 302.99365 | 292.31094 | 0 |
| 1780876620 | 302.99365 | 0 | 0.00 | 302.99365 | 302.99365 | 302.99365 | 0 |
| 1780790220 | 302.99365 | 0 | 0.00 | 302.99365 | 302.99365 | 302.99365 | 0 |
| 1780703820 | 302.99365 | 0.26 | 0.08 | 303.10077 | 305.15297 | 300.78656 | 0 |
| 1780617420 | 302.73674 | 1.1 | 0.36 | 301.3669 | 303.5751 | 300.86318 | 0 |
| 1780531020 | 301.63995 | -0.04 | -0.01 | 301.97235 | 306.05466 | 298.34096 | 0 |
| 1780444620 | 301.67601 | 1.75 | 0.58 | 300.10516 | 303.06238 | 300.45639 | 0 |
| 1780358220 | 299.92953 | 1.16 | 0.39 | 300.15237 | 301.95963 | 297.51511 | 0 |
| 1780271820 | 298.76864 | 0 | 0.00 | 298.9448 | 298.9448 | 298.76864 | 0 |
| 1780185420 | 298.76864 | -0.18 | -0.06 | 298.76864 | 298.9448 | 298.76864 | 0 |
| 1780099020 | 298.9448 | 3.38 | 1.15 | 295.79118 | 299.47942 | 295.76612 | 0 |
| 1780012620 | 295.56026 | -0.07 | -0.02 | 296.2382 | 297.4839 | 294.93176 | 0 |
| 1779926220 | 295.62765 | -3.27 | -1.09 | 298.52186 | 298.8014 | 293.97729 | 0 |
| 1779839820 | 298.89821 | -3.81 | -1.26 | 302.39524 | 300.79894 | 296.80637 | 0 |
| 1779753420 | 302.71255 | 0.6 | 0.20 | 300.28071 | 302.96794 | 300.28071 | 0 |
| 1779667020 | 302.11683 | 0 | 0.00 | 302.11683 | 302.11683 | 302.11683 | 0 |
| 1779580620 | 302.11683 | -0.18 | -0.06 | 302.11683 | 302.29392 | 302.11683 | 0 |
| 1779494220 | 302.29392 | 1.88 | 0.63 | 299.85019 | 303.44427 | 300.21138 | 0 |
| 1779407820 | 300.40928 | 1.88 | 0.63 | 299.0143 | 301.94155 | 298.46171 | 0 |
| 1779321420 | 298.52525 | 0.74 | 0.25 | 298.38392 | 299.77078 | 295.90411 | 0 |
| 1779235020 | 297.79001 | 0.72 | 0.24 | 298.28942 | 302.46159 | 296.42863 | 0 |
| 1779148620 | 297.07097 | 1.38 | 0.47 | 296.74885 | 298.26371 | 294.87365 | 0 |
| 1779062220 | 295.69079 | 1.22 | 0.41 | 294.2993 | 295.69079 | 294.2993 | 0 |
| 1778975820 | 294.47323 | 0 | 0.00 | 294.47323 | 294.47323 | 294.47323 | 0 |
| 1778889420 | 294.47323 | -3.78 | -1.27 | 298.47956 | 302.0892 | 293.6309 | 0 |
| 1778803020 | 298.25002 | 1.94 | 0.66 | 296.1902 | 300.07682 | 296.70641 | 0 |
| 1778716620 | 296.30907 | -7.42 | -2.44 | 304.07252 | 305.01049 | 296.24115 | 0 |
| 1778630220 | 303.7256 | 3.03 | 1.01 | 300.58882 | 305.42056 | 301.57616 | 0 |
| 1778543820 | 300.69435 | 3.1 | 1.04 | 301.1818 | 301.32943 | 297.59142 | 0 |
| 1778457420 | 297.59142 | 0 | 0.00 | 297.59142 | 297.59142 | 297.59142 | 0 |
| 1778370960 | 297.59142 | -0.17 | -0.06 | 297.59142 | 297.76394 | 297.59142 | 0 |
| 1778284620 | 297.76394 | 3.54 | 1.20 | 294.37243 | 299.13125 | 296.22071 | 0 |
| 1778198220 | 294.2208 | 1.62 | 0.55 | 293.25765 | 295.2976 | 292.54169 | 0 |
| 1778111820 | 292.60118 | -6.56 | -2.19 | 297.2974 | 296.80555 | 291.83629 | 0 |
| 1778025420 | 299.15621 | 2.98 | 1.01 | 296.64108 | 299.59777 | 295.82941 | 0 |
| 1777939020 | 296.17666 | 0.88 | 0.30 | 296.16733 | 297.55209 | 294.7816 | 0 |
| 1777852620 | 295.29742 | -1.9 | -0.64 | 295.29742 | 295.29742 | 295.29742 | 0 |
| 1777766220 | 297.19922 | 0 | 0.00 | 297.19922 | 297.19922 | 297.19922 | 0 |
| 1777679820 | 297.19922 | 1.04 | 0.35 | 297.19922 | 297.19922 | 296.16187 | 0 |
| 1777593420 | 296.16187 | -0.36 | -0.12 | 296.42748 | 297.67312 | 294.27186 | 0 |
| 1777507020 | 296.52296 | 1.73 | 0.59 | 294.68766 | 297.60358 | 294.60836 | 0 |
| 1777420620 | 294.79356 | 0.18 | 0.06 | 294.75317 | 296.69475 | 292.15721 | 0 |
| 1777334220 | 294.61165 | 0.07 | 0.03 | 294.67392 | 296.14988 | 292.62947 | 0 |
| 1777247820 | 294.53684 | 0 | 0.00 | 294.53684 | 294.53684 | 294.53684 | 0 |
| 1777161420 | 294.53684 | 0 | 0.00 | 294.53684 | 294.53684 | 294.53684 | 0 |
| 1777075020 | 294.53684 | 0.21 | 0.07 | 294.57558 | 295.76457 | 291.66971 | 0 |
| 1776988620 | 294.32362 | -2.24 | -0.76 | 296.38285 | 299.01065 | 293.97379 | 0 |
| 1776902220 | 296.56614 | -0.09 | -0.03 | 295.37412 | 297.88191 | 294.09647 | 0 |
| 1776815820 | 296.65688 | -0.13 | -0.05 | 296.80082 | 298.74187 | 295.90781 | 0 |
| 1776729420 | 296.79054 | 1.2 | 0.40 | 293.8621 | 296.84879 | 291.08404 | 0 |
| 1776642960 | 295.5948 | 0 | 0.00 | 295.5948 | 295.5948 | 295.5948 | 0 |
| 1776556560 | 295.5948 | -0.17 | -0.06 | 295.5948 | 295.76806 | 295.5948 | 0 |
| 1776470220 | 295.76806 | -0.43 | -0.14 | 295.06797 | 297.70682 | 292.22299 | 0 |
| 1776383820 | 296.19739 | 0.8 | 0.27 | 295.06797 | 296.47958 | 294.47437 | 0 |
| 1776297420 | 295.3936 | 0.64 | 0.22 | 295.27938 | 296.79038 | 294.7872 | 0 |
| 1776211020 | 294.7489 | -1.03 | -0.35 | 295.93106 | 296.79687 | 292.89219 | 0 |
| 1776124620 | 295.78136 | -1.14 | -0.39 | 297.34807 | 297.95997 | 294.68381 | 0 |
| 1776038220 | 296.92498 | 0 | 0.00 | 296.92498 | 296.92498 | 296.92498 | 0 |
| 1775951820 | 296.92498 | 0 | 0.00 | 296.92498 | 296.92498 | 296.92498 | 0 |
| 1775865420 | 296.92498 | 7.66 | 2.65 | 289.32538 | 296.92498 | 290.00329 | 0 |
| 1775779020 | 289.26833 | -0.53 | -0.18 | 290.64076 | 290.99903 | 287.85809 | 0 |
| 1775692620 | 289.79894 | -1.36 | -0.47 | 286.26666 | 291.09246 | 285.26677 | 0 |
| 1775606220 | 291.15958 | -1.79 | -0.61 | 293.79063 | 293.70628 | 290.19815 | 0 |
| 1775519820 | 292.95416 | 0.21 | 0.07 | 293.47699 | 293.47699 | 292.60563 | 0 |
| 1775433420 | 292.74495 | -0.73 | -0.25 | 292.74495 | 293.47699 | 292.74495 | 0 |
| 1775347020 | 293.47699 | 0.65 | 0.22 | 293.47699 | 293.47699 | 293.47699 | 0 |
| 1775260620 | 292.82978 | 0.18 | 0.06 | 292.7799 | 292.82978 | 292.82978 | 0 |
| 1775174220 | 292.64663 | -0.93 | -0.32 | 293.31662 | 295.56308 | 292.17322 | 0 |
| 1775087820 | 293.57733 | 3.95 | 1.36 | 290.71035 | 294.24358 | 288.99727 | 0 |
| 1775001420 | 289.6271 | 1.5 | 0.52 | 288.70048 | 293.07113 | 289.49811 | 0 |
| 1774915020 | 288.13013 | 0.3 | 0.11 | 288.43852 | 290.37838 | 287.65407 | 0 |
| 1774828620 | 287.82634 | 0 | 0.00 | 287.82634 | 287.82634 | 287.82634 | 0 |
| 1774742220 | 287.82634 | 0 | 0.00 | 287.82634 | 287.82634 | 287.82634 | 0 |
| 1774655820 | 287.82634 | -0.35 | -0.12 | 288.20954 | 289.0862 | 286.38817 | 0 |
| 1774569420 | 288.17645 | 1.46 | 0.51 | 286.84762 | 288.74383 | 286.47868 | 0 |
| 1774483020 | 286.71389 | 0.48 | 0.17 | 285.13729 | 288.70612 | 284.79372 | 0 |
| 1774396620 | 286.23451 | 2.24 | 0.79 | 284.86751 | 286.91366 | 283.31691 | 0 |
| 1774310220 | 283.99548 | -1.34 | -0.47 | 281.3339 | 285.00615 | 278.15661 | 0 |
| 1774223820 | 285.33992 | 0 | 0.00 | 285.33992 | 285.33992 | 285.33992 | 0 |
| 1774137420 | 285.33992 | 1.96 | 0.69 | 285.06239 | 285.33992 | 283.37594 | 0 |
| 1774051020 | 283.37594 | -2.96 | -1.03 | 286.32351 | 287.72295 | 282.44227 | 0 |
| 1773964620 | 286.33775 | 0.15 | 0.05 | 285.7194 | 286.55331 | 283.00601 | 0 |
| 1773878220 | 286.18502 | 0.19 | 0.07 | 286.43669 | 289.00237 | 285.75839 | 0 |
| 1773791820 | 285.9982 | 1.35 | 0.47 | 284.91292 | 286.91545 | 283.94973 | 0 |
| 1773705420 | 284.65014 | -1.71 | -0.60 | 284.13825 | 285.23219 | 276.77465 | 0 |
| 1773619020 | 286.35777 | 4.3 | 1.53 | 286.35777 | 286.35777 | 286.35777 | 0 |
| 1773532620 | 282.05489 | 0 | 0.00 | 282.05489 | 282.05489 | 282.05489 | 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。
