Hot Features
プレミアム
Brazilian Real vs Russian Ruble (BRLRUB)
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
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.055282 | -0.30920765608 | 17.8786 | 19.063453 | 17.329581 | 0 | 0 | FX |
| 4 | 0.653928 | 3.80868510762 | 17.16939 | 19.063453 | 15.694841 | 0 | 0 | FX |
| 12 | 1.684638 | 10.4385116998 | 16.13868 | 19.063453 | 15.694841 | 0 | 0 | FX |
| 26 | 0.549079 | 3.17860022661 | 17.274239 | 19.063453 | 14.754389 | 0 | 0 | FX |
| 52 | -0.479443 | -2.61951188676 | 18.302761 | 19.232011 | 14.754389 | 0 | 0 | FX |
| 156 | 4.526773 | 34.0447311689 | 13.296545 | 136.71119 | 9.8505965 | 0 | 0 | FX |
| 260 | 2.429251 | 15.7804367098 | 15.394067 | 136.71119 | 9.8505965 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732924620 | 17.823318 | -0.13 | -0.71 | 17.955499 | 18.198124 | 17.329581 | 0 |
| 1732838220 | 17.950147 | -0.19 | -1.06 | 19.049846 | 19.063453 | 17.930328 | 0 |
| 1732751820 | 18.141927 | -0.42 | -2.25 | 18.146778 | 18.15883 | 18.138124 | 0 |
| 1732665420 | 18.55963 | 0.64 | 3.57 | 17.935896 | 18.630398 | 17.903842 | 0 |
| 1732579020 | 17.920747 | -0.07 | -0.37 | 17.8786 | 18.026535 | 17.760058 | 0 |
| 1732492620 | 17.987284 | 0 | 0.00 | 17.987284 | 17.987284 | 17.987284 | 0 |
| 1732406220 | 17.987284 | 0 | 0.00 | 17.987284 | 17.987284 | 17.987284 | 0 |
| 1732319820 | 17.987284 | 0.57 | 3.28 | 17.414493 | 17.999825 | 17.411354 | 0 |
| 1732233420 | 17.416726 | -0.01 | -0.08 | 17.429469 | 17.504071 | 17.322834 | 0 |
| 1732147020 | 17.430209 | 0.01 | 0.08 | 17.412216 | 17.459797 | 17.268101 | 0 |
| 1732060620 | 17.416892 | 0.06 | 0.35 | 17.358574 | 17.530416 | 17.206152 | 0 |
| 1731974220 | 17.356038 | 0.13 | 0.73 | 17.240998 | 17.464647 | 17.121523 | 0 |
| 1731887820 | 17.230466 | 0 | 0.00 | 17.230466 | 17.230466 | 17.230466 | 0 |
| 1731801420 | 17.230466 | 0 | 0.00 | 17.230466 | 17.230466 | 17.230466 | 0 |
| 1731715020 | 17.230466 | 0.03 | 0.20 | 17.185668 | 17.327262 | 17.076188 | 0 |
| 1731628620 | 17.196154 | 0.24 | 1.40 | 16.962725 | 17.293234 | 16.936646 | 0 |
| 1731542220 | 16.958471 | -0.13 | -0.75 | 17.092803 | 17.210939 | 16.928758 | 0 |
| 1731455820 | 17.087435 | 0.42 | 2.50 | 16.678828 | 17.096379 | 16.662475 | 0 |
| 1731369420 | 16.671168 | -0.33 | -1.93 | 17.073 | 17.073 | 16.533379 | 0 |
| 1731283020 | 16.998686 | 0 | 0.00 | 16.998686 | 16.998686 | 16.998686 | 0 |
| 1731196620 | 16.998686 | 0 | 0.00 | 16.998686 | 16.998686 | 16.998686 | 0 |
| 1731110220 | 16.998686 | -0.22 | -1.27 | 17.220625 | 17.243909 | 16.810629 | 0 |
| 1731023820 | 17.217857 | 1.5 | 9.53 | 17.11645 | 17.393506 | 17.076124 | 0 |
| 1730937420 | 15.719486 | -1.33 | -7.78 | 17.038202 | 16.856087 | 15.694841 | 0 |
| 1730851020 | 17.044897 | -0.05 | -0.28 | 16.914823 | 17.092312 | 16.779295 | 0 |
| 1730764620 | 17.092312 | -0.08 | -0.45 | 17.16939 | 17.20863 | 16.931998 | 0 |
| 1730678220 | 17.16939 | 0 | 0.00 | 17.16939 | 17.16939 | 17.16939 | 0 |
| 1730591820 | 17.16939 | 0.47 | 2.84 | 17.16939 | 17.16939 | 16.695341 | 0 |
| 1730505420 | 16.695341 | -0.13 | -0.76 | 17.079368 | 17.079368 | 16.692604 | 0 |
| 1730419020 | 16.822932 | -0.01 | -0.08 | 17.031567 | 17.031567 | 16.749092 | 0 |
| 1730332620 | 16.836569 | -0.09 | -0.53 | 17.123649 | 17.118587 | 16.749377 | 0 |
| 1730246220 | 16.925663 | -0.19 | -1.09 | 17.033006 | 17.137505 | 16.767859 | 0 |
| 1730159820 | 17.112523 | 0.09 | 0.52 | 17.050139 | 17.158322 | 17.000572 | 0 |
| 1730073420 | 17.024472 | -0.02 | -0.09 | 17.024472 | 17.039641 | 17.024472 | 0 |
| 1729986960 | 17.039641 | 0 | 0.00 | 17.039641 | 17.039641 | 17.039641 | 0 |
| 1729900620 | 17.039641 | 0.05 | 0.28 | 16.929481 | 17.144183 | 16.910589 | 0 |
| 1729814220 | 16.991985 | 0.17 | 1.03 | 16.819398 | 17.070516 | 16.731796 | 0 |
| 1729727820 | 16.818081 | 0.01 | 0.05 | 16.77832 | 16.971586 | 16.77832 | 0 |
| 1729641420 | 16.809393 | -0.2 | -1.16 | 16.964794 | 17.028244 | 16.7573 | 0 |
| 1729555020 | 17.005855 | 0.01 | 0.07 | 16.994492 | 17.037599 | 16.783303 | 0 |
| 1729468620 | 16.994492 | 0 | 0.00 | 16.994492 | 16.994492 | 16.994492 | 0 |
| 1729382220 | 16.994492 | 0.29 | 1.71 | 16.994492 | 16.994492 | 16.708599 | 0 |
| 1729295820 | 16.708599 | -0.5 | -2.92 | 17.124429 | 17.202762 | 16.703115 | 0 |
| 1729209420 | 17.211907 | -0 | -0.01 | 17.20577 | 17.239007 | 17.063124 | 0 |
| 1729123020 | 17.214241 | 0.07 | 0.43 | 17.305646 | 17.305646 | 17.014271 | 0 |
| 1729036620 | 17.139738 | 0.01 | 0.07 | 16.815581 | 17.570456 | 16.815581 | 0 |
| 1728950220 | 17.127574 | -0.1 | -0.60 | 17.230654 | 17.230654 | 17.033709 | 0 |
| 1728863820 | 17.230654 | 0.17 | 0.97 | 17.230654 | 17.230654 | 17.230654 | 0 |
| 1728777420 | 17.06516 | 0 | 0.00 | 17.06516 | 17.06516 | 17.06516 | 0 |
| 1728691020 | 17.06516 | -0.23 | -1.34 | 17.264172 | 17.334028 | 16.969965 | 0 |
| 1728604620 | 17.296119 | -0.07 | -0.38 | 17.485311 | 17.501648 | 17.255122 | 0 |
| 1728518220 | 17.362635 | -0.13 | -0.72 | 17.584404 | 17.584404 | 17.328337 | 0 |
| 1728431820 | 17.488349 | -0.05 | -0.27 | 17.656406 | 17.656406 | 17.448136 | 0 |
| 1728345420 | 17.536389 | 0.15 | 0.89 | 17.382101 | 17.800767 | 17.382101 | 0 |
| 1728259020 | 17.382101 | 0 | 0.00 | 17.382101 | 17.382101 | 17.382101 | 0 |
| 1728172620 | 17.382101 | 0.12 | 0.71 | 17.382101 | 17.382101 | 17.259714 | 0 |
| 1728086220 | 17.259714 | -0.15 | -0.85 | 17.363705 | 17.478015 | 17.259714 | 0 |
| 1727999820 | 17.407747 | -0.16 | -0.94 | 17.586118 | 17.586118 | 17.194017 | 0 |
| 1727913420 | 17.572462 | 0.03 | 0.18 | 17.553664 | 17.575121 | 17.305051 | 0 |
| 1727827020 | 17.540653 | 0.47 | 2.77 | 17.023883 | 17.582426 | 17.033371 | 0 |
| 1727740620 | 17.067517 | -0.28 | -1.63 | 17.330625 | 17.330625 | 16.819258 | 0 |
| 1727654220 | 17.350399 | 0 | 0.00 | 17.350399 | 17.350399 | 17.350399 | 0 |
| 1727567760 | 17.350399 | 0 | 0.00 | 17.350399 | 17.350399 | 17.350399 | 0 |
| 1727481360 | 17.350399 | 0.34 | 2.00 | 16.940316 | 17.369254 | 16.940316 | 0 |
| 1727395020 | 17.01067 | 0.12 | 0.73 | 16.89628 | 17.160533 | 16.757743 | 0 |
| 1727308620 | 16.888144 | -0.11 | -0.63 | 16.784152 | 17.03418 | 16.613591 | 0 |
| 1727222220 | 16.994895 | 0.2 | 1.17 | 16.590197 | 17.038311 | 16.590197 | 0 |
| 1727135820 | 16.797643 | -0.28 | -1.62 | 17.073703 | 17.073703 | 16.588966 | 0 |
| 1727049420 | 17.073703 | 0 | 0.00 | 17.073703 | 17.073703 | 17.073703 | 0 |
| 1726963020 | 17.073703 | 0.34 | 2.05 | 17.073703 | 17.073703 | 17.073703 | 0 |
| 1726876620 | 16.730757 | -0.27 | -1.60 | 16.863599 | 17.164665 | 16.720123 | 0 |
| 1726790220 | 17.003081 | -0.14 | -0.84 | 16.727295 | 17.214998 | 16.727295 | 0 |
| 1726703820 | 17.146768 | 0.55 | 3.32 | 16.594545 | 17.297 | 16.582453 | 0 |
| 1726617420 | 16.59621 | 0.01 | 0.06 | 16.417207 | 16.698861 | 16.238762 | 0 |
| 1726531020 | 16.585443 | 0.48 | 2.99 | 16.10422 | 16.602394 | 16.10422 | 0 |
| 1726444620 | 16.10422 | -0.06 | -0.39 | 16.10422 | 16.10422 | 16.10422 | 0 |
| 1726358220 | 16.167331 | 0 | 0.00 | 16.167331 | 16.167331 | 16.167331 | 0 |
| 1726271820 | 16.167331 | 0.29 | 1.82 | 15.828113 | 16.432305 | 15.828113 | 0 |
| 1726185420 | 15.877621 | -0.33 | -2.06 | 16.107644 | 16.215968 | 15.824999 | 0 |
| 1726099020 | 16.21154 | 0.12 | 0.72 | 16.263525 | 16.277975 | 16.036022 | 0 |
| 1726012620 | 16.095606 | -0.07 | -0.46 | 16.158895 | 16.409879 | 16.046502 | 0 |
| 1725926220 | 16.169266 | 0.03 | 0.19 | 16.13868 | 16.272545 | 16.085464 | 0 |
| 1725839820 | 16.13868 | 0 | 0.00 | 16.13868 | 16.13868 | 16.13868 | 0 |
| 1725753420 | 16.13868 | 0.48 | 3.07 | 16.13868 | 16.163886 | 16.13868 | 0 |
| 1725667020 | 15.658385 | 0 | 0.01 | 15.658385 | 15.658385 | 15.658385 | 0 |
| 1725580620 | 15.6569 | 0.11 | 0.71 | 15.544826 | 16.184507 | 15.544826 | 0 |
| 1725494220 | 15.547151 | 0.11 | 0.74 | 15.730375 | 15.897141 | 15.490099 | 0 |
| 1725407820 | 15.43263 | -0.56 | -3.50 | 16.026373 | 16.026373 | 15.415046 | 0 |
| 1725321420 | 15.992173 | -0.1 | -0.60 | 16.219033 | 16.32937 | 15.835334 | 0 |
| 1725235020 | 16.0885 | 0 | 0.00 | 16.0885 | 16.0885 | 16.0885 | 0 |
| 1725148620 | 16.0885 | 0 | 0.00 | 16.0885 | 16.0885 | 16.0885 | 0 |
| 1725062220 | 16.0885 | -0.28 | -1.69 | 16.422381 | 16.422381 | 15.945141 | 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
