Hot Features
プレミアム
Brazilian Real vs Russian Ruble (BRLRUB)
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 | 1.094528 | 7.74012021383 | 14.140969 | 15.302008 | 14.124751 | 0 | 0 | FX |
| 4 | 1.215468 | 8.66951131128 | 14.020029 | 15.302008 | 13.74427 | 0 | 0 | FX |
| 12 | -0.303194 | -1.95121970055 | 15.538691 | 15.621984 | 13.74427 | 0 | 0 | FX |
| 26 | 0.926684 | 6.47631637928 | 14.308813 | 16.568492 | 13.74427 | 0 | 0 | FX |
| 52 | 1.163805 | 8.27054060023 | 14.071692 | 16.568492 | 13.74427 | 0 | 0 | FX |
| 156 | -2.238993 | -12.8129232956 | 17.47449 | 20.770898 | 4.3503329 | 0 | 0 | FX |
| 260 | 0.605242 | 4.13692037494 | 14.630255 | 136.71119 | 4.3503329 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782431820 | 14.474874 | 0.09 | 0.66 | 14.371692 | 14.651875 | 14.359716 | 0 |
| 1782345420 | 14.379875 | 0.05 | 0.35 | 14.334573 | 14.458268 | 14.234289 | 0 |
| 1782259020 | 14.329695 | -0.07 | -0.47 | 14.398603 | 14.636144 | 14.242082 | 0 |
| 1782172620 | 14.39784 | 0.2 | 1.39 | 14.200802 | 14.491596 | 14.16318 | 0 |
| 1782086220 | 14.200802 | 0.01 | 0.07 | 14.192419 | 14.200802 | 14.190414 | 0 |
| 1781999820 | 14.190414 | 0 | 0.00 | 14.190414 | 14.190414 | 14.190414 | 0 |
| 1781913420 | 14.190414 | 0.04 | 0.29 | 14.140969 | 14.310529 | 14.124751 | 0 |
| 1781827020 | 14.149304 | -0.08 | -0.55 | 14.22127 | 14.379201 | 14.012768 | 0 |
| 1781740620 | 14.227387 | 0.03 | 0.18 | 14.1999 | 14.427734 | 14.121758 | 0 |
| 1781654220 | 14.20125 | -0.07 | -0.47 | 14.276804 | 14.333553 | 14.061946 | 0 |
| 1781567820 | 14.269017 | -0.01 | -0.05 | 14.267103 | 14.426356 | 14.167628 | 0 |
| 1781481420 | 14.27549 | 0 | 0.00 | 14.267103 | 14.283878 | 14.267103 | 0 |
| 1781395020 | 14.27549 | 0 | 0.00 | 14.27549 | 14.27549 | 14.27549 | 0 |
| 1781308620 | 14.27549 | 0.2 | 1.43 | 14.075807 | 14.324802 | 14.058122 | 0 |
| 1781222220 | 14.073558 | 0.17 | 1.20 | 13.905098 | 14.140982 | 13.787204 | 0 |
| 1781135820 | 13.906975 | 0.04 | 0.29 | 13.855487 | 13.959578 | 13.74427 | 0 |
| 1781049420 | 13.866193 | -0.16 | -1.14 | 14.015441 | 14.054367 | 13.753961 | 0 |
| 1780963020 | 14.025871 | -0.2 | -1.44 | 14.230178 | 14.261848 | 13.943077 | 0 |
| 1780876620 | 14.230178 | 0.01 | 0.06 | 14.238669 | 14.238669 | 14.221688 | 0 |
| 1780790220 | 14.221688 | 0 | 0.00 | 14.221688 | 14.221688 | 14.221688 | 0 |
| 1780703820 | 14.221688 | -0.28 | -1.92 | 14.491327 | 14.535636 | 14.178583 | 0 |
| 1780617420 | 14.499885 | -0.02 | -0.11 | 14.525216 | 14.67584 | 14.438529 | 0 |
| 1780531020 | 14.51603 | -0.06 | -0.38 | 14.568897 | 14.764156 | 14.375996 | 0 |
| 1780444620 | 14.571257 | 0.29 | 2.03 | 14.289541 | 14.62895 | 14.278923 | 0 |
| 1780358220 | 14.281779 | 0.15 | 1.07 | 14.122345 | 14.378987 | 14.089515 | 0 |
| 1780271820 | 14.130642 | 0.06 | 0.41 | 14.10575 | 14.130642 | 14.07256 | 0 |
| 1780185420 | 14.07256 | 0 | 0.00 | 14.07256 | 14.07256 | 14.07256 | 0 |
| 1780099020 | 14.07256 | 0.06 | 0.40 | 14.020029 | 14.110363 | 13.907499 | 0 |
| 1780012620 | 14.016548 | 0.05 | 0.34 | 13.965121 | 14.101623 | 13.884445 | 0 |
| 1779926220 | 13.969154 | -0.3 | -2.12 | 14.261789 | 14.314286 | 13.934363 | 0 |
| 1779839820 | 14.271157 | 0.02 | 0.14 | 14.250984 | 14.446116 | 14.116537 | 0 |
| 1779753420 | 14.250555 | 0.15 | 1.03 | 14.12973 | 14.301942 | 14.121467 | 0 |
| 1779667020 | 14.104941 | -0.11 | -0.80 | 14.096678 | 14.218691 | 14.096678 | 0 |
| 1779580620 | 14.218691 | 0 | 0.00 | 14.218691 | 14.218691 | 14.218691 | 0 |
| 1779494220 | 14.218691 | 0.03 | 0.21 | 14.191234 | 14.336648 | 14.094653 | 0 |
| 1779407820 | 14.188246 | -0.02 | -0.13 | 14.197884 | 14.292201 | 14.01041 | 0 |
| 1779321420 | 14.206163 | 0.13 | 0.95 | 14.078652 | 14.247556 | 13.960323 | 0 |
| 1779235020 | 14.072136 | -0.45 | -3.09 | 14.529237 | 14.583754 | 13.97607 | 0 |
| 1779148620 | 14.521372 | 0.13 | 0.92 | 14.381167 | 14.589263 | 14.229134 | 0 |
| 1779062220 | 14.389626 | 0.08 | 0.53 | 14.364247 | 14.389626 | 14.31349 | 0 |
| 1778975820 | 14.31349 | 0 | 0.00 | 14.31349 | 14.31349 | 14.31349 | 0 |
| 1778889420 | 14.31349 | -0.32 | -2.20 | 14.639942 | 14.749198 | 14.240322 | 0 |
| 1778803020 | 14.63618 | -0.12 | -0.83 | 14.750544 | 14.802784 | 14.543338 | 0 |
| 1778716620 | 14.758099 | -0.28 | -1.83 | 15.024832 | 15.09664 | 14.697287 | 0 |
| 1778630220 | 15.033827 | 0.04 | 0.24 | 15.001538 | 15.138826 | 14.89678 | 0 |
| 1778543820 | 14.998477 | -0.14 | -0.94 | 15.132061 | 15.219631 | 14.894561 | 0 |
| 1778457420 | 15.140818 | 0.04 | 0.23 | 15.140818 | 15.140818 | 15.10579 | 0 |
| 1778370960 | 15.10579 | 0 | 0.00 | 15.10579 | 15.10579 | 15.10579 | 0 |
| 1778284620 | 15.10579 | 0.01 | 0.06 | 15.097912 | 15.190809 | 15.039555 | 0 |
| 1778198220 | 15.096637 | -0.04 | -0.27 | 15.152055 | 15.232411 | 15.019581 | 0 |
| 1778111820 | 15.137737 | -0.18 | -1.20 | 15.337906 | 15.440485 | 15.046135 | 0 |
| 1778025420 | 15.321202 | 0.28 | 1.88 | 15.047106 | 15.388479 | 15.036055 | 0 |
| 1777939020 | 15.038337 | -0.08 | -0.56 | 15.131737 | 15.262679 | 15.027529 | 0 |
| 1777852620 | 15.122945 | 0.11 | 0.70 | 15.114152 | 15.122945 | 15.017436 | 0 |
| 1777766220 | 15.017436 | 0 | 0.00 | 15.017436 | 15.017436 | 15.017436 | 0 |
| 1777679820 | 15.017436 | -0.06 | -0.41 | 15.087775 | 15.14053 | 15.008643 | 0 |
| 1777593420 | 15.078983 | 0.19 | 1.28 | 14.886961 | 15.097735 | 14.882428 | 0 |
| 1777507020 | 14.88806 | -0.19 | -1.23 | 15.082181 | 15.18523 | 14.788238 | 0 |
| 1777420620 | 15.073885 | 0.11 | 0.72 | 14.975865 | 15.151048 | 14.919985 | 0 |
| 1777334220 | 14.965484 | -0.17 | -1.11 | 15.124336 | 15.103665 | 14.905287 | 0 |
| 1777247820 | 15.13316 | 0.12 | 0.82 | 15.13316 | 15.13316 | 15.009662 | 0 |
| 1777161420 | 15.009662 | 0 | 0.00 | 15.009662 | 15.009662 | 15.009662 | 0 |
| 1777075020 | 15.009662 | -0.07 | -0.46 | 15.070772 | 15.12789 | 14.875196 | 0 |
| 1776988620 | 15.079245 | 0.02 | 0.11 | 15.065425 | 15.329642 | 15.011851 | 0 |
| 1776902220 | 15.061946 | 0.07 | 0.49 | 14.990243 | 15.125272 | 14.923944 | 0 |
| 1776815820 | 14.988968 | -0.14 | -0.94 | 15.129404 | 15.16547 | 14.98783 | 0 |
| 1776729420 | 15.13134 | -0.16 | -1.07 | 15.25843 | 15.22257 | 14.91704 | 0 |
| 1776642960 | 15.29429 | 0 | 0.00 | 15.29429 | 15.29429 | 15.29429 | 0 |
| 1776556560 | 15.29429 | -0.02 | -0.12 | 15.312851 | 15.312851 | 15.29429 | 0 |
| 1776470220 | 15.312851 | 0.02 | 0.10 | 15.114277 | 15.360081 | 15.175575 | 0 |
| 1776383820 | 15.296804 | 0.18 | 1.20 | 15.114277 | 15.357103 | 15.095544 | 0 |
| 1776297420 | 15.114989 | 0.01 | 0.04 | 15.120154 | 15.228665 | 14.970586 | 0 |
| 1776211020 | 15.109614 | -0.13 | -0.88 | 15.253306 | 15.298253 | 15.040154 | 0 |
| 1776124620 | 15.244021 | -0.22 | -1.41 | 15.45327 | 15.471344 | 15.069987 | 0 |
| 1776038220 | 15.462307 | 0.05 | 0.32 | 15.471344 | 15.471344 | 15.412254 | 0 |
| 1775951820 | 15.412254 | 0 | 0.00 | 15.412254 | 15.412254 | 15.412254 | 0 |
| 1775865420 | 15.412254 | 0.18 | 1.21 | 15.233902 | 15.421298 | 14.777943 | 0 |
| 1775779020 | 15.22743 | -0.17 | -1.08 | 15.394177 | 15.404983 | 15.090383 | 0 |
| 1775692620 | 15.393522 | 0.17 | 1.15 | 15.214597 | 15.514266 | 15.131675 | 0 |
| 1775606220 | 15.218746 | -0.38 | -2.47 | 15.59422 | 15.621984 | 15.156469 | 0 |
| 1775519820 | 15.603474 | 0.02 | 0.12 | 15.57571 | 15.603474 | 15.455399 | 0 |
| 1775433420 | 15.584965 | 0 | 0.00 | 15.584965 | 15.584965 | 15.57571 | 0 |
| 1775347020 | 15.584965 | 0 | 0.00 | 15.584965 | 15.584965 | 15.584965 | 0 |
| 1775260620 | 15.584965 | 0.04 | 0.24 | 15.538691 | 15.603474 | 15.538691 | 0 |
| 1775174220 | 15.547946 | -0.02 | -0.15 | 15.579332 | 15.60711 | 15.373536 | 0 |
| 1775087820 | 15.571246 | -0.08 | -0.48 | 15.658156 | 15.706574 | 15.445115 | 0 |
| 1775001420 | 15.646451 | 0.2 | 1.31 | 15.433728 | 15.723327 | 15.432378 | 0 |
| 1774915020 | 15.443507 | -0.05 | -0.31 | 15.58076 | 15.585432 | 15.37219 | 0 |
| 1774828620 | 15.491677 | 0 | 0.00 | 15.491677 | 15.491677 | 15.491677 | 0 |
| 1774742220 | 15.491677 | 0 | 0.00 | 15.491677 | 15.491677 | 15.491677 | 0 |
| 1774655820 | 15.491677 | -0.05 | -0.34 | 15.543547 | 15.608822 | 15.45717 | 0 |
| 1774569420 | 15.543894 | 0.08 | 0.54 | 15.465659 | 15.789993 | 15.455962 | 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。
