Hot Features
プレミアム
Brazilian Real vs Swedish Krona (BRLSEK)
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 | -0.0027087 | -0.148880085053 | 1.8193837 | 1.8267229 | 1.7719066 | 0 | 0 | FX |
| 4 | -0.080978 | -4.2672712029 | 1.897653 | 1.9229916 | 1.7719066 | 0 | 0 | FX |
| 12 | -0.0316473 | -1.71221761486 | 1.8483223 | 1.9229916 | 1.7519471 | 0 | 0 | FX |
| 26 | -0.1464307 | -7.45913477812 | 1.9631057 | 1.9752281 | 1.7519471 | 0 | 0 | FX |
| 52 | -0.3158109 | -14.8095187874 | 2.1324859 | 2.1573423 | 1.7519471 | 0 | 0 | FX |
| 156 | 0.2025615 | 12.5493963095 | 1.6141135 | 2.3162082 | 0.2302849 | 0 | 0 | FX |
| 260 | -0.4733239 | -20.6691758673 | 2.2899989 | 2.3497129 | 0.2302849 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733875020 | 1.81278 | 0.02 | 0.95 | 1.7956522 | 1.8200596 | 1.7909935 | 0 |
| 1733788620 | 1.7956873 | 0 | 0.05 | 1.7958998 | 1.8079105 | 1.7719066 | 0 |
| 1733702220 | 1.7948331 | 0 | 0.00 | 1.7948331 | 1.7948331 | 1.7948331 | 0 |
| 1733615820 | 1.7948331 | 0 | 0.00 | 1.7948331 | 1.7948331 | 1.7948331 | 0 |
| 1733529420 | 1.7948331 | -0.01 | -0.56 | 1.8060087 | 1.8165273 | 1.7934385 | 0 |
| 1733443020 | 1.8049855 | -0 | -0.21 | 1.8089567 | 1.8250217 | 1.8007956 | 0 |
| 1733356620 | 1.8087803 | -0.01 | -0.65 | 1.8193837 | 1.8267229 | 1.8039091 | 0 |
| 1733270220 | 1.8205568 | 0.01 | 0.35 | 1.8142318 | 1.8253405 | 1.8042509 | 0 |
| 1733183820 | 1.8142601 | -0.01 | -0.52 | 1.8294237 | 1.8300744 | 1.8009477 | 0 |
| 1733097420 | 1.8238087 | 0 | 0.00 | 1.8238087 | 1.8238087 | 1.8238087 | 0 |
| 1733011020 | 1.8238087 | 0 | 0.00 | 1.8238087 | 1.8238087 | 1.8238087 | 0 |
| 1732924620 | 1.8238087 | 0.01 | 0.56 | 1.815609 | 1.8315841 | 1.7830521 | 0 |
| 1732838220 | 1.8136163 | -0.02 | -1.35 | 1.8385196 | 1.8446377 | 1.8133229 | 0 |
| 1732751820 | 1.8384247 | -0.05 | -2.75 | 1.8897997 | 1.8931212 | 1.8357397 | 0 |
| 1732665420 | 1.8904214 | -0.01 | -0.67 | 1.9076222 | 1.9018246 | 1.880809 | 0 |
| 1732579020 | 1.9031104 | 0 | 0.02 | 1.8905072 | 1.9053845 | 1.8758993 | 0 |
| 1732492620 | 1.9028031 | 0 | 0.00 | 1.9028031 | 1.9028031 | 1.9028031 | 0 |
| 1732406220 | 1.9028031 | 0 | 0.00 | 1.9028031 | 1.9028031 | 1.9028031 | 0 |
| 1732319820 | 1.9028031 | 0 | 0.02 | 1.9029983 | 1.9229916 | 1.894021 | 0 |
| 1732233420 | 1.9023497 | -0.01 | -0.43 | 1.9107457 | 1.9105796 | 1.891443 | 0 |
| 1732147020 | 1.9106463 | 0.02 | 1.11 | 1.8885544 | 1.9153229 | 1.8907475 | 0 |
| 1732060620 | 1.8896349 | -0.01 | -0.45 | 1.8991108 | 1.911228 | 1.878012 | 0 |
| 1731974220 | 1.8981405 | 0.01 | 0.29 | 1.8925291 | 1.9122296 | 1.8844944 | 0 |
| 1731887820 | 1.8926884 | 0 | 0.00 | 1.8926884 | 1.8926884 | 1.8926884 | 0 |
| 1731801420 | 1.8926884 | 0 | 0.00 | 1.8926884 | 1.8926884 | 1.8926884 | 0 |
| 1731715020 | 1.8926884 | -0.01 | -0.35 | 1.8988396 | 1.9022939 | 1.8812921 | 0 |
| 1731628620 | 1.8994168 | 0.01 | 0.40 | 1.8914031 | 1.9080167 | 1.8815222 | 0 |
| 1731542220 | 1.8919043 | -0 | -0.25 | 1.897653 | 1.9036198 | 1.8855817 | 0 |
| 1731455820 | 1.8966737 | 0.01 | 0.63 | 1.8830738 | 1.8976407 | 1.877946 | 0 |
| 1731369420 | 1.884753 | 0 | 0.06 | 1.8855591 | 1.8904462 | 1.870573 | 0 |
| 1731283020 | 1.8836025 | 0 | 0.00 | 1.8836025 | 1.8836025 | 1.8836025 | 0 |
| 1731196620 | 1.8836025 | 0 | 0.00 | 1.8836025 | 1.8836025 | 1.8836025 | 0 |
| 1731110220 | 1.8836025 | 0.01 | 0.29 | 1.8783172 | 1.8918417 | 1.8671451 | 0 |
| 1731023820 | 1.8781071 | 0.12 | 7.05 | 1.9101088 | 1.9097421 | 1.8704307 | 0 |
| 1730937420 | 1.7544343 | -0.11 | -5.94 | 1.8661444 | 1.8506291 | 1.7519471 | 0 |
| 1730851020 | 1.8651712 | 0.01 | 0.71 | 1.8459025 | 1.8724521 | 1.8430033 | 0 |
| 1730764620 | 1.8520992 | -0.03 | -1.34 | 1.8731982 | 1.8772028 | 1.8369896 | 0 |
| 1730678220 | 1.8772028 | 0 | 0.16 | 1.8772028 | 1.8772028 | 1.8742848 | 0 |
| 1730591820 | 1.8742848 | 0.07 | 3.79 | 1.8742848 | 1.8772028 | 1.8057899 | 0 |
| 1730505420 | 1.8057899 | -0.03 | -1.84 | 1.8683827 | 1.8683827 | 1.8056479 | 0 |
| 1730419020 | 1.8396096 | -0.01 | -0.72 | 1.8770087 | 1.8770087 | 1.8396096 | 0 |
| 1730332620 | 1.8530265 | 0.01 | 0.33 | 1.8667811 | 1.8668655 | 1.8450999 | 0 |
| 1730246220 | 1.846923 | -0.02 | -0.98 | 1.8647828 | 1.8715544 | 1.846118 | 0 |
| 1730159820 | 1.8651142 | 0.01 | 0.30 | 1.8585961 | 1.8692001 | 1.8524473 | 0 |
| 1730073420 | 1.8595755 | -0 | -0.27 | 1.8595755 | 1.8645648 | 1.8595755 | 0 |
| 1729986960 | 1.8645648 | 0 | 0.00 | 1.8645648 | 1.8645648 | 1.8645648 | 0 |
| 1729900620 | 1.8645648 | 0 | 0.03 | 1.8592835 | 1.8648785 | 1.852999 | 0 |
| 1729814220 | 1.8640384 | 0.01 | 0.28 | 1.8573288 | 1.8650454 | 1.8466561 | 0 |
| 1729727820 | 1.8588296 | 0.01 | 0.40 | 1.8485995 | 1.8613203 | 1.8485995 | 0 |
| 1729641420 | 1.8514318 | -0 | -0.22 | 1.851589 | 1.8585462 | 1.8432159 | 0 |
| 1729555020 | 1.8555432 | -0.01 | -0.49 | 1.8653951 | 1.8653951 | 1.8342272 | 0 |
| 1729468620 | 1.8647623 | 0 | 0.17 | 1.8647623 | 1.8647623 | 1.8615656 | 0 |
| 1729382220 | 1.8615656 | 0.01 | 0.78 | 1.8647623 | 1.8647623 | 1.8470799 | 0 |
| 1729295820 | 1.8470799 | -0.02 | -0.86 | 1.8540851 | 1.8695499 | 1.8461566 | 0 |
| 1729209420 | 1.8631915 | 0.01 | 0.42 | 1.8551669 | 1.8632722 | 1.8480586 | 0 |
| 1729123020 | 1.855444 | 0.01 | 0.79 | 1.858866 | 1.8612079 | 1.8319218 | 0 |
| 1729036620 | 1.840948 | -0.03 | -1.49 | 1.855282 | 1.8655685 | 1.8346428 | 0 |
| 1728950220 | 1.8687152 | 0.01 | 0.44 | 1.8583883 | 1.873902 | 1.8456662 | 0 |
| 1728863820 | 1.8604848 | 0.01 | 0.71 | 1.8604848 | 1.8604848 | 1.8604848 | 0 |
| 1728777420 | 1.8474387 | 0 | 0.00 | 1.8474387 | 1.8474387 | 1.8474387 | 0 |
| 1728691020 | 1.8474387 | -0.01 | -0.75 | 1.8565341 | 1.8670406 | 1.8349964 | 0 |
| 1728604620 | 1.8614175 | 0 | 0.03 | 1.8565326 | 1.8668278 | 1.85421 | 0 |
| 1728518220 | 1.8608541 | -0.01 | -0.42 | 1.8768751 | 1.8768751 | 1.8567909 | 0 |
| 1728431820 | 1.8686845 | -0.02 | -1.06 | 1.8983727 | 1.8983727 | 1.8686845 | 0 |
| 1728345420 | 1.8886558 | 0.01 | 0.28 | 1.8843174 | 1.9099316 | 1.8843174 | 0 |
| 1728259020 | 1.8834251 | 0 | 0.00 | 1.8834251 | 1.8834251 | 1.8834251 | 0 |
| 1728172620 | 1.8834251 | 0 | 0.00 | 1.8834251 | 1.8834251 | 1.8762736 | 0 |
| 1728086220 | 1.8834251 | -0.01 | -0.51 | 1.8934906 | 1.9055484 | 1.8703657 | 0 |
| 1727999820 | 1.8930177 | 0.01 | 0.44 | 1.8903946 | 1.8960462 | 1.869266 | 0 |
| 1727913420 | 1.8847485 | 0.01 | 0.29 | 1.8824178 | 1.8963629 | 1.876096 | 0 |
| 1727827020 | 1.8792051 | 0.02 | 0.83 | 1.8609498 | 1.8890552 | 1.8611643 | 0 |
| 1727740620 | 1.8636626 | 0.01 | 0.34 | 1.8545235 | 1.8684744 | 1.8485691 | 0 |
| 1727654220 | 1.8574078 | 0 | 0.00 | 1.8574078 | 1.8574078 | 1.8574078 | 0 |
| 1727567760 | 1.8574078 | 0 | 0.00 | 1.8574078 | 1.8574078 | 1.8574078 | 0 |
| 1727481360 | 1.8574078 | 0 | 0.02 | 1.8541806 | 1.8689199 | 1.8406283 | 0 |
| 1727395020 | 1.856982 | -0 | -0.12 | 1.8591399 | 1.8730354 | 1.8477268 | 0 |
| 1727308620 | 1.8592687 | 0.01 | 0.49 | 1.8313939 | 1.8625904 | 1.8313939 | 0 |
| 1727222220 | 1.8501269 | 0.01 | 0.48 | 1.8492567 | 1.8612171 | 1.8303588 | 0 |
| 1727135820 | 1.8412415 | -0 | -0.15 | 1.8744581 | 1.8744581 | 1.8258076 | 0 |
| 1727049420 | 1.8439207 | 0 | 0.00 | 1.8439207 | 1.8439207 | 1.8439207 | 0 |
| 1726963020 | 1.8439207 | 0 | 0.00 | 1.8439207 | 1.8439207 | 1.8439207 | 0 |
| 1726876620 | 1.8439207 | -0.03 | -1.64 | 1.859662 | 1.8825881 | 1.8413123 | 0 |
| 1726790220 | 1.8745876 | 0 | 0.14 | 1.8600346 | 1.8884449 | 1.8519932 | 0 |
| 1726703820 | 1.8719432 | 0.02 | 1.30 | 1.8483223 | 1.8744725 | 1.8482326 | 0 |
| 1726617420 | 1.8480082 | 0 | 0.04 | 1.8301146 | 1.8592463 | 1.8292748 | 0 |
| 1726531020 | 1.8472509 | 0.03 | 1.59 | 1.8153383 | 1.8536175 | 1.8153383 | 0 |
| 1726444620 | 1.8182699 | -0.02 | -1.03 | 1.8225812 | 1.8225812 | 1.8182699 | 0 |
| 1726358220 | 1.8371671 | 0 | 0.00 | 1.8371671 | 1.8371671 | 1.8371671 | 0 |
| 1726271820 | 1.8371671 | 0.01 | 0.30 | 1.8210241 | 1.8422988 | 1.8174767 | 0 |
| 1726185420 | 1.8316405 | -0.01 | -0.35 | 1.8287521 | 1.8357432 | 1.8174209 | 0 |
| 1726099020 | 1.8380165 | 0 | 0.18 | 1.8545275 | 1.8545275 | 1.8240096 | 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
