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 | -3.85543 | -1.29703563692 | 297.24935 | 298.83475 | 289.82944 | 0 | 0 | FX |
| 4 | -0.18442 | -0.0628179858228 | 293.57834 | 302.12269 | 289.82944 | 0 | 0 | FX |
| 12 | -1.67405 | -0.5673438564 | 295.06797 | 306.05466 | 289.82944 | 0 | 0 | FX |
| 26 | 23.64269 | 8.76462731977 | 269.75123 | 306.05466 | 268.7585 | 0 | 0 | FX |
| 52 | 41.70008 | 16.5677793306 | 251.69384 | 306.05466 | 244.26661 | 0 | 0 | FX |
| 156 | 27.654 | 10.4064154155 | 265.73992 | 306.05466 | 215.3691 | 0 | 0 | FX |
| 260 | 75.28082 | 34.5145798212 | 218.1131 | 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 |
|---|---|---|---|---|---|---|---|
| 1783555020 | 291.32432 | -1.54 | -0.53 | 294.33191 | 293.32194 | 290.32934 | 0 |
| 1783468620 | 292.86507 | -4.33 | -1.46 | 297.31429 | 298.28759 | 291.24738 | 0 |
| 1783382220 | 297.19546 | 1.37 | 0.46 | 296.00048 | 297.77312 | 294.98165 | 0 |
| 1783295820 | 295.82492 | 0 | 0.00 | 295.82492 | 295.82492 | 295.82492 | 0 |
| 1783209360 | 295.82492 | -0.18 | -0.06 | 295.82492 | 296.00048 | 295.82492 | 0 |
| 1783123020 | 296.00048 | 1.74 | 0.59 | 295.84206 | 296.57054 | 293.10181 | 0 |
| 1783036620 | 294.26495 | -3.11 | -1.05 | 297.24935 | 298.83475 | 293.21308 | 0 |
| 1782950220 | 297.37558 | -1.19 | -0.40 | 299.45742 | 302.12268 | 296.09769 | 0 |
| 1782863820 | 298.56313 | 1.42 | 0.48 | 297.35597 | 300.51121 | 296.88603 | 0 |
| 1782777420 | 297.14438 | 1.05 | 0.35 | 297.14788 | 298.79546 | 296.50734 | 0 |
| 1782691020 | 296.09789 | 0 | 0.00 | 296.09789 | 296.09789 | 296.09789 | 0 |
| 1782604620 | 296.09789 | -0.35 | -0.12 | 296.09789 | 296.09789 | 296.09789 | 0 |
| 1782518220 | 296.44788 | -0.8 | -0.27 | 298.01314 | 298.52496 | 294.19828 | 0 |
| 1782431820 | 297.25254 | 1.63 | 0.55 | 296.38621 | 297.87993 | 293.46718 | 0 |
| 1782345420 | 295.62527 | 1.27 | 0.43 | 295.20709 | 299.00354 | 294.77175 | 0 |
| 1782259020 | 294.3587 | -3.29 | -1.11 | 298.56975 | 299.62563 | 294.02665 | 0 |
| 1782172620 | 297.65168 | 0.91 | 0.31 | 298.32484 | 299.18403 | 296.74592 | 0 |
| 1782086220 | 296.74592 | -0.7 | -0.24 | 296.74592 | 297.4481 | 296.74592 | 0 |
| 1781999820 | 297.4481 | 0 | 0.00 | 297.4481 | 297.4481 | 297.4481 | 0 |
| 1781913420 | 297.4481 | 1.11 | 0.37 | 296.76416 | 298.77117 | 295.46875 | 0 |
| 1781827020 | 296.34053 | -1.71 | -0.58 | 297.67133 | 301.5504 | 294.54006 | 0 |
| 1781740620 | 298.05462 | 1.65 | 0.56 | 296.18619 | 299.15028 | 296.06977 | 0 |
| 1781654220 | 296.40717 | -2.02 | -0.68 | 298.51618 | 299.38466 | 294.7364 | 0 |
| 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 |
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。
