Hot Features
プレミアム
Brazilian Real vs Norwegian Krone (BRLNOK)
FX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.003927 | 0.214224215126 | 1.8331261 | 1.8548016 | 1.7856467 | 0 | 0 | FX |
| 4 | 0.0061749 | 0.337264379466 | 1.8308782 | 1.8918467 | 1.68386 | 0 | 0 | FX |
| 12 | -0.073597 | -3.85193500369 | 1.9106501 | 1.9477217 | 1.68386 | 0 | 0 | FX |
| 26 | -0.0892356 | -4.63251432664 | 1.9262887 | 2.0028958 | 1.68386 | 0 | 0 | FX |
| 52 | -0.264758 | -12.59666009 | 2.1018111 | 2.1785735 | 1.68386 | 0 | 0 | FX |
| 156 | 0.2757948 | 17.6649052883 | 1.5612583 | 2.3063732 | 1.545387 | 0 | 0 | FX |
| 260 | -0.3530469 | -16.1201269348 | 2.1901 | 2.3063732 | 1.4544665 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736035020 | 1.8370531 | 0 | 0.00 | 1.8370531 | 1.8370531 | 1.8370531 | 0 |
| 1735948620 | 1.8370531 | -0.01 | -0.62 | 1.8514625 | 1.8536312 | 1.8332465 | 0 |
| 1735862220 | 1.8485403 | 0.04 | 2.26 | 1.8090807 | 1.8548016 | 1.7856467 | 0 |
| 1735775820 | 1.8077197 | -0.03 | -1.42 | 1.8417698 | 1.843565 | 1.8043447 | 0 |
| 1735689420 | 1.8337804 | 0 | 0.00 | 1.8337804 | 1.8337804 | 1.8337804 | 0 |
| 1735603020 | 1.8337804 | 0 | 0.04 | 1.8318661 | 1.8476694 | 1.8129176 | 0 |
| 1735516620 | 1.8331261 | 0 | 0.00 | 1.8331261 | 1.8331261 | 1.8331261 | 0 |
| 1735430220 | 1.8331261 | 0 | 0.00 | 1.8331261 | 1.8331261 | 1.8331261 | 0 |
| 1735343760 | 1.8331261 | 0.14 | 8.56 | 1.8448965 | 1.8455521 | 1.8222689 | 0 |
| 1735257420 | 1.6885308 | -0 | -0.05 | 1.6879133 | 1.692377 | 1.68386 | 0 |
| 1735171020 | 1.6893004 | -0.15 | -8.16 | 1.8434554 | 1.8223146 | 1.6850872 | 0 |
| 1735084620 | 1.8394371 | 0.01 | 0.38 | 1.8335188 | 1.8417347 | 1.82645 | 0 |
| 1734998220 | 1.832401 | -0.03 | -1.49 | 1.8614002 | 1.8657911 | 1.8307166 | 0 |
| 1734911820 | 1.8600277 | 0 | 0.00 | 1.8600277 | 1.8600277 | 1.8600277 | 0 |
| 1734825420 | 1.8600277 | 0 | 0.00 | 1.8600277 | 1.8600277 | 1.8600277 | 0 |
| 1734739020 | 1.8600277 | 0 | 0.04 | 1.8581603 | 1.8870312 | 1.8488474 | 0 |
| 1734652620 | 1.859256 | 0.05 | 2.73 | 1.8099154 | 1.8733406 | 1.7870123 | 0 |
| 1734566220 | 1.8098803 | -0.02 | -1.32 | 1.8331918 | 1.8408701 | 1.7910312 | 0 |
| 1734479820 | 1.8340961 | 0.02 | 1.18 | 1.8138451 | 1.8465376 | 1.8015578 | 0 |
| 1734393420 | 1.8126911 | -0.03 | -1.66 | 1.8422976 | 1.8526861 | 1.8118037 | 0 |
| 1734307020 | 1.8432225 | 0 | 0.00 | 1.8432225 | 1.8432225 | 1.8432225 | 0 |
| 1734220620 | 1.8432225 | 0 | 0.00 | 1.8432225 | 1.8432225 | 1.8432225 | 0 |
| 1734134220 | 1.8432225 | -0.02 | -1.08 | 1.8644782 | 1.867162 | 1.8355031 | 0 |
| 1734047820 | 1.8633293 | -0.01 | -0.36 | 1.87075 | 1.8918467 | 1.8403788 | 0 |
| 1733961420 | 1.8700674 | 0.03 | 1.46 | 1.8442377 | 1.8772542 | 1.8353048 | 0 |
| 1733875020 | 1.8431187 | 0.01 | 0.69 | 1.8305793 | 1.8488977 | 1.8186151 | 0 |
| 1733788620 | 1.8305466 | -0 | -0.02 | 1.8327486 | 1.8403819 | 1.8065494 | 0 |
| 1733702220 | 1.8308782 | 0 | 0.00 | 1.8308782 | 1.8308782 | 1.8308782 | 0 |
| 1733615820 | 1.8308782 | 0 | 0.00 | 1.8308782 | 1.8308782 | 1.8308782 | 0 |
| 1733529420 | 1.8308782 | -0 | -0.25 | 1.8363349 | 1.8508618 | 1.8252586 | 0 |
| 1733443020 | 1.8355564 | 0.01 | 0.28 | 1.8310123 | 1.8535201 | 1.821431 | 0 |
| 1733356620 | 1.8304634 | 0 | 0.03 | 1.8292393 | 1.8333744 | 1.8222512 | 0 |
| 1733270220 | 1.8299638 | -0 | -0.08 | 1.8313917 | 1.8372886 | 1.8135854 | 0 |
| 1733183820 | 1.8314955 | -0.02 | -0.87 | 1.853904 | 1.8536318 | 1.8211795 | 0 |
| 1733097420 | 1.8476178 | 0 | 0.00 | 1.8476178 | 1.8476178 | 1.8476178 | 0 |
| 1733011020 | 1.8476178 | 0 | 0.00 | 1.8476178 | 1.8476178 | 1.8476178 | 0 |
| 1732924620 | 1.8476178 | 0.01 | 0.66 | 1.8345127 | 1.8538963 | 1.8092412 | 0 |
| 1732838220 | 1.8354886 | -0.03 | -1.53 | 1.8641511 | 1.8703902 | 1.8337404 | 0 |
| 1732751820 | 1.8639598 | -0.05 | -2.81 | 1.9150895 | 1.9232415 | 1.86116 | 0 |
| 1732665420 | 1.9179226 | 0 | 0.04 | 1.9188475 | 1.9285217 | 1.9063865 | 0 |
| 1732579020 | 1.9171991 | 0.01 | 0.43 | 1.8964218 | 1.918912 | 1.8869586 | 0 |
| 1732492620 | 1.9089101 | 0 | 0.00 | 1.9089101 | 1.9089101 | 1.9089101 | 0 |
| 1732406220 | 1.9089101 | 0 | 0.00 | 1.9089101 | 1.9089101 | 1.9089101 | 0 |
| 1732319820 | 1.9089101 | 0 | 0.24 | 1.903775 | 1.9258828 | 1.8992568 | 0 |
| 1732233420 | 1.9042536 | -0.01 | -0.67 | 1.917809 | 1.9145234 | 1.8934539 | 0 |
| 1732147020 | 1.917114 | 0.02 | 0.98 | 1.8991102 | 1.9200417 | 1.9014019 | 0 |
| 1732060620 | 1.8985184 | -0.02 | -0.82 | 1.9154036 | 1.9223827 | 1.8960191 | 0 |
| 1731974220 | 1.9142838 | 0 | 0.14 | 1.9119153 | 1.9279572 | 1.9012167 | 0 |
| 1731887820 | 1.9116823 | 0 | 0.00 | 1.9116823 | 1.9116823 | 1.9116823 | 0 |
| 1731801420 | 1.9116823 | 0 | 0.00 | 1.9116823 | 1.9116823 | 1.9116823 | 0 |
| 1731715020 | 1.9116823 | -0.01 | -0.73 | 1.9249833 | 1.9263899 | 1.903578 | 0 |
| 1731628620 | 1.9256527 | 0.01 | 0.41 | 1.9183714 | 1.932927 | 1.9044153 | 0 |
| 1731542220 | 1.9177365 | -0.01 | -0.49 | 1.9285162 | 1.932831 | 1.9122739 | 0 |
| 1731455820 | 1.9272273 | 0.01 | 0.66 | 1.915576 | 1.9286014 | 1.9083837 | 0 |
| 1731369420 | 1.9145808 | -0 | -0.07 | 1.9174572 | 1.9225499 | 1.9040212 | 0 |
| 1731283020 | 1.916005 | 0 | 0.00 | 1.916005 | 1.916005 | 1.916005 | 0 |
| 1731196620 | 1.916005 | 0 | 0.00 | 1.916005 | 1.916005 | 1.916005 | 0 |
| 1731110220 | 1.916005 | 0.01 | 0.32 | 1.9111783 | 1.9229693 | 1.8966347 | 0 |
| 1731023820 | 1.9098498 | 0.12 | 6.62 | 1.9503536 | 1.9477217 | 1.8966551 | 0 |
| 1730937420 | 1.7911998 | -0.12 | -6.09 | 1.9075708 | 1.8936312 | 1.7852427 | 0 |
| 1730851020 | 1.9074505 | 0.01 | 0.37 | 1.8990835 | 1.9137967 | 1.8881316 | 0 |
| 1730764620 | 1.9004675 | 0.02 | 1.26 | 1.8741476 | 1.9099032 | 1.8639588 | 0 |
| 1730678220 | 1.8767413 | 0 | 0.00 | 1.8767413 | 1.8767413 | 1.8767413 | 0 |
| 1730591820 | 1.8767413 | 0 | 0.00 | 1.8767413 | 1.8767413 | 1.8767413 | 0 |
| 1730505420 | 1.8767413 | -0.02 | -1.13 | 1.8986323 | 1.9079272 | 1.8767413 | 0 |
| 1730419020 | 1.8982397 | -0 | -0.21 | 1.9012875 | 1.9101672 | 1.8978234 | 0 |
| 1730332620 | 1.9021473 | 0 | 0.01 | 1.9010361 | 1.9048782 | 1.8917968 | 0 |
| 1730246220 | 1.9019702 | -0.02 | -1.10 | 1.9233501 | 1.9279134 | 1.9006859 | 0 |
| 1730159820 | 1.9230981 | 0 | 0.09 | 1.9245678 | 1.9364578 | 1.919743 | 0 |
| 1730073420 | 1.9214049 | 0 | 0.00 | 1.9214049 | 1.9214049 | 1.9214049 | 0 |
| 1729986960 | 1.9214049 | 0 | 0.00 | 1.9214049 | 1.9214049 | 1.9214049 | 0 |
| 1729900620 | 1.9214049 | -0.01 | -0.52 | 1.930246 | 1.9343606 | 1.9132831 | 0 |
| 1729814220 | 1.9314497 | -0 | -0.05 | 1.9303364 | 1.9320173 | 1.9110255 | 0 |
| 1729727820 | 1.9323916 | 0.01 | 0.69 | 1.9187861 | 1.9357908 | 1.9143577 | 0 |
| 1729641420 | 1.9190953 | -0.01 | -0.31 | 1.92504 | 1.9254399 | 1.9098828 | 0 |
| 1729555020 | 1.9250659 | -0.01 | -0.61 | 1.9378484 | 1.9455028 | 1.8998016 | 0 |
| 1729468620 | 1.9369204 | 0.02 | 1.02 | 1.9365222 | 1.9381211 | 1.9172795 | 0 |
| 1729382220 | 1.9172795 | 0 | 0.00 | 1.9172795 | 1.9172795 | 1.9172795 | 0 |
| 1729295820 | 1.9172795 | -0.01 | -0.70 | 1.9309506 | 1.9323639 | 1.9160883 | 0 |
| 1729209420 | 1.930722 | 0 | 0.25 | 1.9268648 | 1.9349725 | 1.9210942 | 0 |
| 1729123020 | 1.925999 | 0.01 | 0.56 | 1.9171385 | 1.9356414 | 1.9041399 | 0 |
| 1729036620 | 1.9153493 | -0.01 | -0.77 | 1.9314164 | 1.9411953 | 1.9075648 | 0 |
| 1728950220 | 1.930247 | 0.02 | 0.87 | 1.9146591 | 1.9387179 | 1.9064112 | 0 |
| 1728863820 | 1.913671 | 0.01 | 0.47 | 1.9106501 | 1.913671 | 1.9046297 | 0 |
| 1728777420 | 1.9046297 | 0 | 0.00 | 1.9046297 | 1.9046297 | 1.9046297 | 0 |
| 1728691020 | 1.9046297 | -0.02 | -0.98 | 1.9236614 | 1.9307982 | 1.8921377 | 0 |
| 1728604620 | 1.9234051 | -0 | -0.05 | 1.9245466 | 1.9340921 | 1.9198615 | 0 |
| 1728518220 | 1.9244184 | -0.01 | -0.46 | 1.9334523 | 1.9461093 | 1.9235111 | 0 |
| 1728431820 | 1.9332656 | -0 | -0.18 | 1.9347736 | 1.9437626 | 1.9275448 | 0 |
| 1728345420 | 1.9366708 | -0.02 | -0.97 | 1.9553729 | 1.9594822 | 1.9326593 | 0 |
| 1728259020 | 1.9557061 | 0 | 0.22 | 1.9555115 | 1.9572356 | 1.9514432 | 0 |
| 1728172620 | 1.9514432 | 0 | 0.00 | 1.9514432 | 1.9514432 | 1.9514432 | 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
