Hot Features
プレミアム
Brazilian Real vs Norwegian Krone (BRLNOK)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -0.048804 | -2.57347811547 | 1.8964218 | 1.9285217 | 1.8092412 | 0 | 0 | FX |
| 4 | -0.0291235 | -1.55181217571 | 1.8767413 | 1.9477217 | 1.7852427 | 0 | 0 | FX |
| 12 | -0.0659549 | -3.44668901265 | 1.9135727 | 1.9594822 | 1.7852427 | 0 | 0 | FX |
| 26 | -0.1516408 | -7.58485170453 | 1.9992586 | 2.0326082 | 1.7852427 | 0 | 0 | FX |
| 52 | -0.3436055 | -15.680989701 | 2.1912233 | 2.2406738 | 1.7852427 | 0 | 0 | FX |
| 156 | 0.2386899 | 14.8353384884 | 1.6089279 | 2.3063732 | 1.536012 | 0 | 0 | FX |
| 260 | -0.3424822 | -15.6377425688 | 2.1901 | 2.3063732 | 1.3266 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 1.8640714 | 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 | 1.8994009 | 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 |
| 1728086220 | 1.9514432 | 0.02 | 0.83 | 1.9345059 | 1.958061 | 1.9266934 | 0 |
| 1727999820 | 1.9354694 | -0.01 | -0.36 | 1.9438681 | 1.9538833 | 1.9265617 | 0 |
| 1727913420 | 1.9425187 | -0.01 | -0.66 | 1.9553876 | 1.9572413 | 1.9286658 | 0 |
| 1727827020 | 1.9554341 | 0.02 | 1.01 | 1.9359888 | 1.9567719 | 1.9310613 | 0 |
| 1727740620 | 1.9358067 | 0.01 | 0.31 | 1.9304861 | 1.9436556 | 1.9227477 | 0 |
| 1727654220 | 1.929859 | -0 | -0.07 | 1.9317498 | 1.9335242 | 1.929859 | 0 |
| 1727567760 | 1.9311404 | 0 | 0.00 | 1.9311404 | 1.9311404 | 1.9311404 | 0 |
| 1727481360 | 1.9311404 | -0.01 | -0.29 | 1.9397221 | 1.9453016 | 1.9115572 | 0 |
| 1727395020 | 1.9367563 | 0 | 0.24 | 1.9308556 | 1.9544056 | 1.926735 | 0 |
| 1727308620 | 1.9321339 | 0.03 | 1.37 | 1.9077021 | 1.9342874 | 1.9045449 | 0 |
| 1727222220 | 1.9059504 | 0.01 | 0.67 | 1.8929884 | 1.9144205 | 1.8813173 | 0 |
| 1727135820 | 1.89332 | -0.01 | -0.57 | 1.9037852 | 1.9314167 | 1.8764712 | 0 |
| 1727049420 | 1.9042573 | 0 | 0.20 | 1.9047411 | 1.9050476 | 1.9004843 | 0 |
| 1726963020 | 1.9004843 | 0 | 0.00 | 1.9004843 | 1.9004843 | 1.9004843 | 0 |
| 1726876620 | 1.9004843 | -0.04 | -1.90 | 1.9353583 | 1.9415096 | 1.896993 | 0 |
| 1726790220 | 1.9372004 | -0 | -0.09 | 1.939087 | 1.9484339 | 1.9109292 | 0 |
| 1726703820 | 1.9389249 | 0.01 | 0.37 | 1.9316598 | 1.9446334 | 1.9237656 | 0 |
| 1726617420 | 1.9317589 | 0.01 | 0.41 | 1.9240529 | 1.936569 | 1.9181171 | 0 |
| 1726531020 | 1.9238252 | 0.04 | 2.12 | 1.8852927 | 1.9283765 | 1.8799124 | 0 |
| 1726444620 | 1.8839303 | -0.03 | -1.58 | 1.8849015 | 1.9141254 | 1.883728 | 0 |
| 1726358220 | 1.9141254 | 0 | 0.00 | 1.9141254 | 1.9141254 | 1.9141254 | 0 |
| 1726271820 | 1.9141254 | 0.01 | 0.74 | 1.8997065 | 1.9226421 | 1.8938191 | 0 |
| 1726185420 | 1.9001468 | -0.02 | -1.11 | 1.9189428 | 1.9189428 | 1.9001468 | 0 |
| 1726099020 | 1.9215613 | 0.01 | 0.47 | 1.9096888 | 1.9352072 | 1.9039625 | 0 |
| 1726012620 | 1.9125933 | -0.03 | -1.40 | 1.9421142 | 1.9452159 | 1.9105853 | 0 |
| 1725926220 | 1.9398057 | 0.03 | 1.31 | 1.9116174 | 1.9431647 | 1.9120738 | 0 |
| 1725839820 | 1.9146896 | 0 | 0.07 | 1.9135727 | 1.914986 | 1.9131976 | 0 |
| 1725753420 | 1.9133884 | 0 | 0.00 | 1.9133884 | 1.9133884 | 1.9133884 | 0 |
| 1725667020 | 1.9133884 | 0 | 0.24 | 1.9084661 | 1.9230238 | 1.8993558 | 0 |
| 1725580620 | 1.9087384 | 0.02 | 1.20 | 1.8851306 | 1.9107207 | 1.8763565 | 0 |
| 1725494220 | 1.8861116 | -0.01 | -0.28 | 1.8922757 | 1.9014663 | 1.8800789 | 0 |
| 1725407820 | 1.8914629 | 0.01 | 0.27 | 1.8851597 | 1.9088839 | 1.8770633 | 0 |
| 1725321420 | 1.8864446 | -0 | -0.11 | 1.8910414 | 1.8930952 | 1.8722759 | 0 |
| 1725235020 | 1.8884464 | 0 | 0.00 | 1.8884464 | 1.8884464 | 1.8884464 | 0 |
| 1725148620 | 1.8884464 | 0 | 0.00 | 1.8884464 | 1.8884464 | 1.8884464 | 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
