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 | 0.0225092 | 1.21398336336 | 1.8541605 | 1.8887918 | 1.830811 | 0 | 0 | FX |
| 4 | 0.0441264 | 2.40793218911 | 1.8325433 | 1.8887918 | 1.7996618 | 0 | 0 | FX |
| 12 | 0.0498319 | 2.72776816858 | 1.8268378 | 1.9065011 | 1.7826482 | 0 | 0 | FX |
| 26 | 0.2156536 | 12.9832335761 | 1.6610161 | 1.9065011 | 1.6407389 | 0 | 0 | FX |
| 52 | 0.1490585 | 8.62801190453 | 1.7276112 | 1.9065011 | 1.6332374 | 0 | 0 | FX |
| 156 | -0.3655873 | -16.3044334347 | 2.242257 | 2.3162082 | 1.5981398 | 0 | 0 | FX |
| 260 | 0.1512831 | 8.7680697184 | 1.7253866 | 2.3162082 | 1.491252 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782345420 | 1.8734369 | 0 | 0.05 | 1.8739552 | 1.8884541 | 1.860464 | 0 |
| 1782259020 | 1.8725411 | 0.01 | 0.37 | 1.8662036 | 1.8887918 | 1.8589077 | 0 |
| 1782172620 | 1.8656987 | 0 | 0.15 | 1.8632585 | 1.8740507 | 1.8557551 | 0 |
| 1782086220 | 1.862857 | 0 | 0.16 | 1.8612037 | 1.862857 | 1.8598464 | 0 |
| 1781999820 | 1.8598464 | 0 | 0.00 | 1.8598464 | 1.8598464 | 1.8598464 | 0 |
| 1781913420 | 1.8598464 | 0.01 | 0.55 | 1.84864 | 1.867535 | 1.8528878 | 0 |
| 1781827020 | 1.8497056 | -0.01 | -0.37 | 1.8541605 | 1.878948 | 1.830811 | 0 |
| 1781740620 | 1.8566451 | 0.02 | 1.21 | 1.8343754 | 1.861137 | 1.8299164 | 0 |
| 1781654220 | 1.8344505 | -0.02 | -0.91 | 1.85249 | 1.8636029 | 1.8241567 | 0 |
| 1781567820 | 1.8513034 | -0 | -0.14 | 1.8522257 | 1.8656528 | 1.8369921 | 0 |
| 1781481420 | 1.8538218 | -0.01 | -0.40 | 1.8531714 | 1.8613242 | 1.8527428 | 0 |
| 1781395020 | 1.8613242 | 0 | 0.00 | 1.8613242 | 1.8613242 | 1.8613242 | 0 |
| 1781308620 | 1.8613242 | 0.01 | 0.78 | 1.8482178 | 1.8620942 | 1.8364281 | 0 |
| 1781222220 | 1.8468302 | 0.01 | 0.75 | 1.8313497 | 1.85792 | 1.8277046 | 0 |
| 1781135820 | 1.8331461 | 0.01 | 0.33 | 1.8261864 | 1.8386842 | 1.8139774 | 0 |
| 1781049420 | 1.8271511 | 0.01 | 0.66 | 1.8138408 | 1.8326669 | 1.8074867 | 0 |
| 1780963020 | 1.8151162 | -0.01 | -0.79 | 1.8284916 | 1.8358585 | 1.7996618 | 0 |
| 1780876620 | 1.8294981 | 0 | 0.16 | 1.8306064 | 1.8307305 | 1.826487 | 0 |
| 1780790220 | 1.826487 | 0 | 0.00 | 1.826487 | 1.826487 | 1.826487 | 0 |
| 1780703820 | 1.826487 | -0.03 | -1.44 | 1.852337 | 1.8529656 | 1.8225545 | 0 |
| 1780617420 | 1.8532292 | 0 | 0.21 | 1.8514414 | 1.8549578 | 1.8373213 | 0 |
| 1780531020 | 1.8494032 | -0.01 | -0.44 | 1.8559911 | 1.8723232 | 1.8347568 | 0 |
| 1780444620 | 1.8575557 | 0.01 | 0.57 | 1.8484134 | 1.858837 | 1.8379918 | 0 |
| 1780358220 | 1.8470716 | 0.01 | 0.66 | 1.835607 | 1.8569891 | 1.82744 | 0 |
| 1780271820 | 1.8349262 | 0.01 | 0.39 | 1.8327427 | 1.836424 | 1.827847 | 0 |
| 1780185420 | 1.827847 | 0 | 0.00 | 1.827847 | 1.827847 | 1.827847 | 0 |
| 1780099020 | 1.827847 | -0 | -0.17 | 1.8305806 | 1.837764 | 1.813381 | 0 |
| 1780012620 | 1.8310034 | -0 | -0.13 | 1.8325433 | 1.8436428 | 1.8212283 | 0 |
| 1779926220 | 1.8333183 | -0.01 | -0.45 | 1.8407351 | 1.8475786 | 1.8099419 | 0 |
| 1779839820 | 1.8416565 | -0.01 | -0.71 | 1.8545685 | 1.8606124 | 1.8355816 | 0 |
| 1779753420 | 1.8548419 | 0 | 0.19 | 1.8545548 | 1.863004 | 1.8411442 | 0 |
| 1779667020 | 1.8514036 | -0 | -0.15 | 1.8499864 | 1.8541831 | 1.8499864 | 0 |
| 1779580620 | 1.8541831 | 0 | 0.00 | 1.8541831 | 1.8541831 | 1.8541831 | 0 |
| 1779494220 | 1.8541831 | -0.01 | -0.39 | 1.8627008 | 1.8737294 | 1.84586 | 0 |
| 1779407820 | 1.8615184 | -0 | -0.13 | 1.8627266 | 1.8766953 | 1.8504542 | 0 |
| 1779321420 | 1.8639878 | 0.01 | 0.37 | 1.8603675 | 1.8693974 | 1.8434091 | 0 |
| 1779235020 | 1.8570981 | -0.01 | -0.78 | 1.8730387 | 1.8858663 | 1.8490946 | 0 |
| 1779148620 | 1.8717296 | 0 | 0.19 | 1.867784 | 1.882282 | 1.8573749 | 0 |
| 1779062220 | 1.8682219 | 0.01 | 0.49 | 1.8622959 | 1.8683333 | 1.859085 | 0 |
| 1778975820 | 1.859085 | 0 | 0.00 | 1.859085 | 1.859085 | 1.859085 | 0 |
| 1778889420 | 1.859085 | -0.02 | -1.03 | 1.8795441 | 1.8976276 | 1.8467583 | 0 |
| 1778803020 | 1.8784149 | 0.02 | 1.31 | 1.8532376 | 1.8784149 | 1.8538942 | 0 |
| 1778716620 | 1.8541497 | -0.04 | -2.04 | 1.8911264 | 1.9065011 | 1.8477113 | 0 |
| 1778630220 | 1.8928503 | 0.01 | 0.72 | 1.8811062 | 1.899856 | 1.879384 | 0 |
| 1778543820 | 1.8792341 | -0 | -0.04 | 1.8788932 | 1.8923978 | 1.8644552 | 0 |
| 1778457420 | 1.8799935 | 0.01 | 0.43 | 1.8796356 | 1.8799935 | 1.8719355 | 0 |
| 1778370960 | 1.8719355 | 0 | 0.00 | 1.8719355 | 1.8719355 | 1.8719355 | 0 |
| 1778284620 | 1.8719355 | -0 | -0.25 | 1.8764541 | 1.8853672 | 1.8656447 | 0 |
| 1778198220 | 1.8765843 | 0 | 0.25 | 1.8728325 | 1.8821107 | 1.8554048 | 0 |
| 1778111820 | 1.8719709 | -0 | -0.19 | 1.8784794 | 1.8850894 | 1.8560355 | 0 |
| 1778025420 | 1.8755672 | 0.01 | 0.64 | 1.8647385 | 1.8872679 | 1.8649228 | 0 |
| 1777939020 | 1.863615 | 0 | 0.25 | 1.8603837 | 1.8698314 | 1.8522267 | 0 |
| 1777852620 | 1.8590585 | 0.01 | 0.76 | 1.8578023 | 1.8591308 | 1.8449645 | 0 |
| 1777766220 | 1.8449645 | 0 | 0.00 | 1.8449645 | 1.8449645 | 1.8449645 | 0 |
| 1777679820 | 1.8449645 | -0.01 | -0.72 | 1.8601971 | 1.8669527 | 1.843787 | 0 |
| 1777593420 | 1.8584263 | 0 | 0.20 | 1.8526663 | 1.8695829 | 1.8480577 | 0 |
| 1777507020 | 1.8547348 | 0 | 0.05 | 1.854987 | 1.8661182 | 1.8396512 | 0 |
| 1777420620 | 1.8538649 | 0.01 | 0.61 | 1.8435718 | 1.8654379 | 1.8406792 | 0 |
| 1777334220 | 1.8425602 | -0.01 | -0.74 | 1.8547725 | 1.8522326 | 1.8296677 | 0 |
| 1777247820 | 1.8562456 | 0.02 | 0.83 | 1.8562456 | 1.8562456 | 1.8409259 | 0 |
| 1777161420 | 1.8409259 | 0 | 0.00 | 1.8409259 | 1.8409259 | 1.8409259 | 0 |
| 1777075020 | 1.8409259 | 0 | 0.01 | 1.839553 | 1.8528219 | 1.8235466 | 0 |
| 1776988620 | 1.8406691 | -0.01 | -0.38 | 1.8478076 | 1.8648656 | 1.8325768 | 0 |
| 1776902220 | 1.8476418 | 0.01 | 0.82 | 1.8326042 | 1.8515408 | 1.8246789 | 0 |
| 1776815820 | 1.8327036 | -0.01 | -0.50 | 1.842322 | 1.8499021 | 1.8326917 | 0 |
| 1776729420 | 1.8419032 | -0 | -0.17 | 1.8382544 | 1.8445553 | 1.8125725 | 0 |
| 1776642960 | 1.8450219 | 0 | 0.00 | 1.8450219 | 1.8450219 | 1.8450219 | 0 |
| 1776556560 | 1.8450219 | 0.01 | 0.31 | 1.839358 | 1.8450219 | 1.839358 | 0 |
| 1776470220 | 1.839358 | -0 | -0.14 | 1.8325195 | 1.8454112 | 1.8264904 | 0 |
| 1776383820 | 1.8418794 | 0.01 | 0.41 | 1.8325195 | 1.8436678 | 1.8296473 | 0 |
| 1776297420 | 1.8343528 | -0.01 | -0.28 | 1.8433243 | 1.8495471 | 1.8323558 | 0 |
| 1776211020 | 1.8394231 | 0 | 0.06 | 1.8393973 | 1.8456798 | 1.8307008 | 0 |
| 1776124620 | 1.8383804 | -0.03 | -1.54 | 1.8637948 | 1.8667725 | 1.8297622 | 0 |
| 1776038220 | 1.8671629 | 0.01 | 0.75 | 1.866579 | 1.8671629 | 1.8533385 | 0 |
| 1775951820 | 1.8533385 | 0 | 0.00 | 1.8533385 | 1.8533385 | 1.8533385 | 0 |
| 1775865420 | 1.8533385 | 0.03 | 1.69 | 1.8237591 | 1.8552275 | 1.8092549 | 0 |
| 1775779020 | 1.8225588 | -0 | -0.24 | 1.8276546 | 1.8307796 | 1.8092073 | 0 |
| 1775692620 | 1.8269108 | 0.01 | 0.75 | 1.8113546 | 1.8285627 | 1.7826482 | 0 |
| 1775606220 | 1.8132638 | -0.03 | -1.42 | 1.8380485 | 1.850281 | 1.8097901 | 0 |
| 1775519820 | 1.8393265 | 0 | 0.09 | 1.8370803 | 1.8395372 | 1.8162452 | 0 |
| 1775433420 | 1.8376666 | -0 | -0.08 | 1.8377744 | 1.8391806 | 1.8376666 | 0 |
| 1775347020 | 1.8391806 | 0 | 0.00 | 1.8391806 | 1.8391806 | 1.8391806 | 0 |
| 1775260620 | 1.8391806 | 0.01 | 0.57 | 1.8277199 | 1.8418538 | 1.8272053 | 0 |
| 1775174220 | 1.8286791 | 0 | 0.17 | 1.8268378 | 1.8452555 | 1.8207704 | 0 |
| 1775087820 | 1.8256503 | 0.01 | 0.31 | 1.8206389 | 1.8286951 | 1.802462 | 0 |
| 1775001420 | 1.8200886 | 0 | 0.23 | 1.8155674 | 1.8312718 | 1.8110036 | 0 |
| 1774915020 | 1.8159742 | 0.02 | 1.10 | 1.8082836 | 1.8261797 | 1.798393 | 0 |
| 1774828620 | 1.7962705 | 0 | 0.00 | 1.7962705 | 1.7962705 | 1.7962705 | 0 |
| 1774742220 | 1.7962705 | 0 | 0.00 | 1.7962705 | 1.7962705 | 1.7962705 | 0 |
| 1774655820 | 1.7962705 | -0 | -0.26 | 1.8007882 | 1.8076966 | 1.7901243 | 0 |
| 1774569420 | 1.8009273 | 0.02 | 0.87 | 1.7851957 | 1.8030528 | 1.7827745 | 0 |
| 1774483020 | 1.7853319 | 0.01 | 0.41 | 1.7770053 | 1.7929592 | 1.7657192 | 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。
