Hot Features
プレミアム
Brazilian Real vs Serbian Dinar (BRLRSD)
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 | -0.082672 | -0.416259916333 | 19.860668 | 19.981282 | 19.587355 | 0 | 0 | FX |
| 4 | 0.116875 | 0.594447285076 | 19.661121 | 20.071952 | 19.480071 | 0 | 0 | FX |
| 12 | -0.221824 | -1.10912998217 | 19.99982 | 20.513267 | 19.480071 | 0 | 0 | FX |
| 26 | 1.279816 | 6.91860496546 | 18.49818 | 20.513267 | 18.426857 | 0 | 0 | FX |
| 52 | 1.427638 | 7.77989181464 | 18.350358 | 20.513267 | 17.715025 | 0 | 0 | FX |
| 156 | -2.471092 | -11.1064867018 | 22.249088 | 22.665867 | 15.990813 | 0 | 0 | FX |
| 260 | 0.081636 | 0.414472521826 | 19.69636 | 23.681703 | 15.990813 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783209360 | 19.777996 | 0 | 0.00 | 19.775132 | 19.777996 | 19.775132 | 0 |
| 1783123020 | 19.777996 | 0.11 | 0.55 | 19.664479 | 19.828742 | 19.605814 | 0 |
| 1783036620 | 19.669507 | -0.08 | -0.42 | 19.746611 | 19.813716 | 19.587355 | 0 |
| 1782950220 | 19.751828 | -0.1 | -0.51 | 19.86902 | 19.981282 | 19.637645 | 0 |
| 1782863820 | 19.8539 | 0.05 | 0.26 | 19.813716 | 19.931096 | 19.746611 | 0 |
| 1782777420 | 19.801978 | -0.06 | -0.30 | 19.931096 | 19.931096 | 19.755026 | 0 |
| 1782691020 | 19.860668 | 0 | 0.00 | 19.860668 | 19.860668 | 19.860668 | 0 |
| 1782604620 | 19.860668 | -0.02 | -0.12 | 19.860668 | 19.860668 | 19.860668 | 0 |
| 1782518220 | 19.883974 | 0 | 0.02 | 19.884144 | 19.947931 | 19.696336 | 0 |
| 1782431820 | 19.879062 | 0.04 | 0.18 | 19.854003 | 19.957972 | 19.761712 | 0 |
| 1782345420 | 19.843857 | 0 | 0.02 | 19.832122 | 19.983154 | 19.736593 | 0 |
| 1782259020 | 19.840741 | -0.07 | -0.37 | 19.924279 | 20.0536 | 19.714772 | 0 |
| 1782172620 | 19.914267 | 0.05 | 0.27 | 19.880756 | 19.996412 | 19.808652 | 0 |
| 1782086220 | 19.860668 | 0 | 0.00 | 19.860668 | 19.860668 | 19.860668 | 0 |
| 1781999820 | 19.860668 | 0 | 0.00 | 19.860668 | 19.860668 | 19.860668 | 0 |
| 1781913420 | 19.860668 | 0.1 | 0.49 | 19.749977 | 19.942834 | 19.785182 | 0 |
| 1781827020 | 19.763396 | -0.14 | -0.70 | 19.90762 | 20.071952 | 19.602431 | 0 |
| 1781740620 | 19.902701 | 0.1 | 0.51 | 19.808652 | 20.019882 | 19.719812 | 0 |
| 1781654220 | 19.801978 | -0.15 | -0.75 | 19.954572 | 20.060385 | 19.73155 | 0 |
| 1781567820 | 19.951172 | -0.02 | -0.12 | 19.949642 | 20.048476 | 19.808652 | 0 |
| 1781481420 | 19.974644 | 0 | 0.00 | 19.974644 | 19.974644 | 19.974644 | 0 |
| 1781395020 | 19.974644 | 0.01 | 0.07 | 19.974644 | 19.974644 | 19.961207 | 0 |
| 1781308620 | 19.961207 | 0.16 | 0.82 | 19.832122 | 19.962908 | 19.796917 | 0 |
| 1781222220 | 19.798604 | 0.21 | 1.06 | 19.585853 | 19.830521 | 19.515276 | 0 |
| 1781135820 | 19.590693 | -0.01 | -0.05 | 19.590693 | 19.652731 | 19.540245 | 0 |
| 1781049420 | 19.600761 | 0.05 | 0.23 | 19.562216 | 19.649383 | 19.520432 | 0 |
| 1780963020 | 19.555479 | -0.11 | -0.54 | 19.667831 | 19.790408 | 19.480071 | 0 |
| 1780876620 | 19.661121 | 0 | 0.00 | 19.661121 | 19.661121 | 19.661121 | 0 |
| 1780790220 | 19.661121 | 0 | 0.00 | 19.661121 | 19.661121 | 19.661121 | 0 |
| 1780703820 | 19.661121 | -0.3 | -1.50 | 19.949472 | 19.956272 | 19.614169 | 0 |
| 1780617420 | 19.961207 | 0.05 | 0.25 | 19.902532 | 19.989786 | 19.832122 | 0 |
| 1780531020 | 19.911012 | -0.19 | -0.93 | 20.098852 | 20.213289 | 19.729869 | 0 |
| 1780444620 | 20.09714 | 0.08 | 0.40 | 20.026706 | 20.141104 | 20.014967 | 0 |
| 1780358220 | 20.016672 | 0.1 | 0.49 | 20.003228 | 20.075372 | 19.909316 | 0 |
| 1780271820 | 19.919358 | 0 | 0.00 | 19.919358 | 19.919358 | 19.919358 | 0 |
| 1780185420 | 19.919358 | 0 | 0.00 | 19.919358 | 19.919358 | 19.919358 | 0 |
| 1780099020 | 19.919358 | -0.02 | -0.08 | 19.939416 | 20.028412 | 19.75338 | 0 |
| 1780012620 | 19.934492 | 0.02 | 0.08 | 19.909316 | 20.045273 | 19.852312 | 0 |
| 1779926220 | 19.917796 | -0.08 | -0.38 | 19.991489 | 20.060432 | 19.829169 | 0 |
| 1779839820 | 19.993192 | -0.13 | -0.64 | 20.132357 | 20.134072 | 19.978048 | 0 |
| 1779753420 | 20.122332 | 0.09 | 0.46 | 20.073662 | 20.191862 | 20.016331 | 0 |
| 1779667020 | 20.030118 | 0 | 0.00 | 20.030118 | 20.030118 | 20.030118 | 0 |
| 1779580620 | 20.030118 | -0.04 | -0.22 | 20.030118 | 20.073662 | 20.030118 | 0 |
| 1779494220 | 20.073662 | -0.06 | -0.30 | 20.144096 | 20.248352 | 20.048687 | 0 |
| 1779407820 | 20.134072 | -0.02 | -0.10 | 20.145812 | 20.263212 | 20.086941 | 0 |
| 1779321420 | 20.154392 | 0.18 | 0.88 | 20.001707 | 20.213117 | 19.887701 | 0 |
| 1779235020 | 19.978048 | -0.12 | -0.62 | 20.119157 | 20.260097 | 19.896171 | 0 |
| 1779148620 | 20.102276 | 0.24 | 1.21 | 19.932794 | 20.191052 | 19.86236 | 0 |
| 1779062220 | 19.86236 | 0 | 0.00 | 19.86236 | 19.86236 | 19.86236 | 0 |
| 1778975820 | 19.86236 | 0 | 0.00 | 19.86236 | 19.86236 | 19.86236 | 0 |
| 1778889420 | 19.86236 | -0.25 | -1.25 | 20.108879 | 20.266664 | 19.755026 | 0 |
| 1778803020 | 20.114018 | 0.18 | 0.92 | 19.937888 | 20.18447 | 19.929398 | 0 |
| 1778716620 | 19.931096 | -0.43 | -2.13 | 20.367158 | 20.513267 | 19.919358 | 0 |
| 1778630220 | 20.365249 | 0.06 | 0.27 | 20.304982 | 20.447763 | 20.304117 | 0 |
| 1778543820 | 20.310172 | 0.06 | 0.32 | 20.392546 | 20.392546 | 20.246297 | 0 |
| 1778457420 | 20.246297 | 0 | 0.00 | 20.246297 | 20.246297 | 20.246297 | 0 |
| 1778370960 | 20.246297 | -0.03 | -0.13 | 20.246297 | 20.271671 | 20.246297 | 0 |
| 1778284620 | 20.271671 | 0.04 | 0.22 | 20.236457 | 20.323643 | 20.224546 | 0 |
| 1778198220 | 20.227992 | 0 | 0.01 | 20.224374 | 20.310172 | 20.177594 | 0 |
| 1778111820 | 20.226269 | -0.09 | -0.46 | 20.33192 | 20.39411 | 20.179313 | 0 |
| 1778025420 | 20.320181 | 0.17 | 0.85 | 20.137502 | 20.412375 | 20.14238 | 0 |
| 1777939020 | 20.149244 | 0.1 | 0.49 | 20.157266 | 20.254922 | 20.051892 | 0 |
| 1777852620 | 20.051892 | -0.13 | -0.64 | 20.051892 | 20.051892 | 20.051892 | 0 |
| 1777766220 | 20.181032 | 0 | 0.00 | 20.181032 | 20.181032 | 20.181032 | 0 |
| 1777679820 | 20.181032 | 0.05 | 0.23 | 20.181032 | 20.181032 | 20.134072 | 0 |
| 1777593420 | 20.134072 | 0.12 | 0.59 | 20.008147 | 20.157552 | 19.996242 | 0 |
| 1777507020 | 20.016672 | -0.04 | -0.19 | 20.055308 | 20.172728 | 19.914404 | 0 |
| 1777420620 | 20.055308 | 0.04 | 0.20 | 20.021787 | 20.169292 | 19.867327 | 0 |
| 1777334220 | 20.014967 | 0.02 | 0.09 | 20.063632 | 20.114018 | 19.897577 | 0 |
| 1777247820 | 19.996598 | -0.01 | -0.07 | 19.996598 | 19.996598 | 19.996598 | 0 |
| 1777161420 | 20.010555 | 0 | 0.00 | 20.010555 | 20.010555 | 20.010555 | 0 |
| 1777075020 | 20.010555 | 0.04 | 0.20 | 19.971402 | 20.072348 | 19.796984 | 0 |
| 1776988620 | 19.971572 | -0.13 | -0.66 | 20.125497 | 20.254922 | 19.902532 | 0 |
| 1776902220 | 20.10374 | 0.15 | 0.77 | 19.937737 | 20.160702 | 19.902362 | 0 |
| 1776815820 | 19.94963 | -0.15 | -0.77 | 20.117273 | 20.157552 | 19.937737 | 0 |
| 1776729420 | 20.10374 | 0.08 | 0.42 | 19.902532 | 20.119157 | 19.761712 | 0 |
| 1776642960 | 20.019882 | 0 | 0.00 | 20.019882 | 20.019882 | 20.019882 | 0 |
| 1776556560 | 20.019882 | 0 | 0.00 | 20.019882 | 20.019882 | 20.019882 | 0 |
| 1776470220 | 20.019882 | 0.07 | 0.35 | 19.902701 | 20.028412 | 19.914097 | 0 |
| 1776383820 | 19.949472 | 0.05 | 0.24 | 19.902701 | 19.993192 | 19.887532 | 0 |
| 1776297420 | 19.902532 | -0.04 | -0.19 | 19.952872 | 20.004932 | 19.894356 | 0 |
| 1776211020 | 19.941135 | -0.04 | -0.18 | 19.974815 | 20.00834 | 19.858807 | 0 |
| 1776124620 | 19.976346 | -0.02 | -0.12 | 20.070071 | 20.081808 | 19.905924 | 0 |
| 1776038220 | 19.99982 | 0.01 | 0.06 | 19.99982 | 19.99982 | 19.99982 | 0 |
| 1775951820 | 19.987231 | 0 | 0.00 | 19.987231 | 19.987231 | 19.987231 | 0 |
| 1775865420 | 19.987231 | 0.29 | 1.49 | 19.698685 | 20.00391 | 19.599759 | 0 |
| 1775779020 | 19.693651 | -0.03 | -0.17 | 19.734541 | 19.744801 | 19.523517 | 0 |
| 1775692620 | 19.728019 | 0.24 | 1.23 | 19.499719 | 19.774531 | 19.380739 | 0 |
| 1775606220 | 19.488152 | -0.23 | -1.18 | 19.801134 | 19.805352 | 19.476419 | 0 |
| 1775519820 | 19.721825 | 0 | 0.00 | 19.721825 | 19.721825 | 19.721825 | 0 |
| 1775433420 | 19.721825 | 0 | 0.00 | 19.721825 | 19.721825 | 19.721825 | 0 |
| 1775347020 | 19.721825 | -0.01 | -0.07 | 19.721825 | 19.721825 | 19.721825 | 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。
