Hot Features
プレミアム
Brazilian Real vs Turkish Lira (BRLTRY)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.0994026 | -1.70577918315 | 5.8274014 | 5.8473151 | 5.5134165 | 0 | 0 | FX |
| 4 | -0.2310682 | -3.8775902335 | 5.959067 | 6.0047124 | 5.5134165 | 0 | 0 | FX |
| 12 | -0.5429594 | -8.65831636384 | 6.2709582 | 6.3389335 | 5.5134165 | 0 | 0 | FX |
| 26 | -0.2839622 | -4.72328745978 | 6.011961 | 6.3389335 | 5.5134165 | 0 | 0 | FX |
| 52 | -0.2029285 | -3.42153072758 | 5.9309273 | 6.6084776 | 5.5134165 | 0 | 0 | FX |
| 156 | 3.3528444 | 141.163218694 | 2.3751544 | 6.6084776 | 5.93E-5 | 0 | 0 | FX |
| 260 | 4.194224 | 273.457615812 | 1.5337748 | 6.6084776 | 5.93E-5 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734739020 | 5.7608411 | 0.05 | 0.84 | 5.7139402 | 5.8251989 | 5.6919012 | 0 |
| 1734652620 | 5.7126992 | 0.14 | 2.51 | 5.5738933 | 5.7655331 | 5.5480406 | 0 |
| 1734566220 | 5.5730063 | -0.16 | -2.85 | 5.7359678 | 5.7449737 | 5.5134165 | 0 |
| 1734479820 | 5.7365016 | 0.05 | 0.94 | 5.6846595 | 5.7764312 | 5.6358978 | 0 |
| 1734393420 | 5.6833338 | -0.1 | -1.75 | 5.8409591 | 5.8059922 | 5.679145 | 0 |
| 1734307020 | 5.7846514 | 0 | 0.00 | 5.7846514 | 5.7846514 | 5.7846514 | 0 |
| 1734220620 | 5.7846514 | 0 | 0.00 | 5.7846514 | 5.7846514 | 5.7846514 | 0 |
| 1734134220 | 5.7846514 | -0.04 | -0.74 | 5.8276102 | 5.8481956 | 5.7466142 | 0 |
| 1734047820 | 5.8278498 | -0.03 | -0.45 | 5.8614204 | 5.9602002 | 5.7692448 | 0 |
| 1733961420 | 5.8541695 | 0.09 | 1.56 | 5.767881 | 5.8788707 | 5.7408518 | 0 |
| 1733875020 | 5.7640878 | 0.03 | 0.57 | 5.727627 | 5.790468 | 5.7000703 | 0 |
| 1733788620 | 5.7316166 | -0.05 | -0.83 | 5.780518 | 5.7712886 | 5.660882 | 0 |
| 1733702220 | 5.779369 | 0.01 | 0.15 | 5.7213046 | 5.7908767 | 5.7213046 | 0 |
| 1733615820 | 5.7706938 | 0.07 | 1.17 | 5.7213046 | 5.7908767 | 5.7041639 | 0 |
| 1733529420 | 5.7041639 | -0.08 | -1.36 | 5.7832917 | 5.8203144 | 5.6982753 | 0 |
| 1733443020 | 5.7827041 | 0.03 | 0.53 | 5.7488077 | 5.8411795 | 5.7281053 | 0 |
| 1733356620 | 5.7522411 | 0 | 0.07 | 5.7487242 | 5.7761741 | 5.7201895 | 0 |
| 1733270220 | 5.7483197 | 0.01 | 0.21 | 5.7329546 | 5.7651774 | 5.7017618 | 0 |
| 1733183820 | 5.7361275 | -0.03 | -0.60 | 5.7723133 | 5.802662 | 5.6998711 | 0 |
| 1733097420 | 5.7709287 | -0.01 | -0.19 | 5.7775762 | 5.7989331 | 5.7645478 | 0 |
| 1733011020 | 5.7816919 | -0.02 | -0.32 | 5.7962014 | 5.8003304 | 5.7775762 | 0 |
| 1732924620 | 5.8003304 | 0.04 | 0.63 | 5.7640959 | 5.8241395 | 5.6716388 | 0 |
| 1732838220 | 5.7641455 | -0.07 | -1.17 | 5.8361675 | 5.8588269 | 5.7451112 | 0 |
| 1732751820 | 5.8325635 | -0.13 | -2.19 | 5.9641717 | 5.9740534 | 5.8285201 | 0 |
| 1732665420 | 5.9630016 | -0 | -0.07 | 5.9676793 | 6.0047124 | 5.9408892 | 0 |
| 1732579020 | 5.9670366 | 0.01 | 0.25 | 5.9746255 | 5.9919595 | 5.9069179 | 0 |
| 1732492620 | 5.9523403 | 0 | 0.00 | 5.9523403 | 5.9523403 | 5.9523403 | 0 |
| 1732406220 | 5.9523403 | 0 | 0.00 | 5.9523403 | 5.9523403 | 5.9523403 | 0 |
| 1732319820 | 5.9523403 | 0.02 | 0.29 | 5.9388586 | 5.9770622 | 5.9199054 | 0 |
| 1732233420 | 5.9351315 | -0.04 | -0.68 | 5.9724935 | 5.9967584 | 5.9093393 | 0 |
| 1732147020 | 5.9760676 | -0 | -0.00 | 5.9772152 | 5.9946088 | 5.9507775 | 0 |
| 1732060620 | 5.9763186 | -0.04 | -0.65 | 6.0151378 | 6.0483562 | 5.9576678 | 0 |
| 1731974220 | 6.0156493 | 0.08 | 1.38 | 5.9347226 | 6.0413099 | 5.9176619 | 0 |
| 1731887820 | 5.9336109 | 0.02 | 0.34 | 5.9452216 | 5.9745469 | 5.9133959 | 0 |
| 1731801420 | 5.9133959 | -0.02 | -0.29 | 5.9564707 | 5.9133959 | 5.9133959 | 0 |
| 1731715020 | 5.9305402 | -0.06 | -0.96 | 5.954203 | 5.955989 | 5.9031878 | 0 |
| 1731628620 | 5.9879426 | 0.07 | 1.24 | 5.9157174 | 6.0026722 | 5.8585363 | 0 |
| 1731542220 | 5.9145275 | -0.06 | -1.06 | 5.9785739 | 6.0114696 | 5.9034328 | 0 |
| 1731455820 | 5.977872 | 0.02 | 0.25 | 5.9630636 | 5.9874881 | 5.9266639 | 0 |
| 1731369420 | 5.9626775 | -0.04 | -0.60 | 5.9980817 | 5.9977764 | 5.9014189 | 0 |
| 1731283020 | 5.9988621 | 0.01 | 0.24 | 6.0009154 | 6.0060722 | 5.9939114 | 0 |
| 1731196620 | 5.9843259 | 0 | 0.00 | 5.9843259 | 5.9843259 | 5.9843259 | 0 |
| 1731110220 | 5.9843259 | -0.05 | -0.82 | 6.0341686 | 6.0405216 | 5.933496 | 0 |
| 1731023820 | 6.0341051 | 0.51 | 9.17 | 6.0242037 | 6.0956741 | 5.9866579 | 0 |
| 1730937420 | 5.527503 | -0.45 | -7.52 | 5.9724661 | 5.8631887 | 5.527503 | 0 |
| 1730851020 | 5.9768689 | 0.05 | 0.80 | 5.9289974 | 5.9943298 | 5.9163929 | 0 |
| 1730764620 | 5.929526 | -0.09 | -1.51 | 6.0196477 | 6.0490294 | 5.905081 | 0 |
| 1730678220 | 6.0203079 | 0.15 | 2.60 | 6.0160728 | 6.0344035 | 5.9959535 | 0 |
| 1730591820 | 5.8674706 | 0.02 | 0.34 | 5.8674706 | 5.8674706 | 5.8478483 | 0 |
| 1730505420 | 5.8478483 | -0.08 | -1.33 | 5.9266794 | 6.0253369 | 5.8462122 | 0 |
| 1730419020 | 5.9265159 | -0.02 | -0.42 | 5.9508567 | 6.0444965 | 5.915011 | 0 |
| 1730332620 | 5.9513489 | -0 | -0.01 | 5.951818 | 6.0437156 | 5.9061299 | 0 |
| 1730246220 | 5.9520379 | -0.06 | -0.94 | 6.0088356 | 6.0223952 | 5.947116 | 0 |
| 1730159820 | 6.0086258 | 0 | 0.08 | 6.0039443 | 6.0306479 | 5.992795 | 0 |
| 1730073420 | 6.0039443 | -0.01 | -0.09 | 6.023777 | 6.023777 | 5.9978085 | 0 |
| 1729986960 | 6.0090888 | 0 | 0.00 | 6.0090888 | 6.0090888 | 6.0090888 | 0 |
| 1729900620 | 6.0090888 | -0.04 | -0.70 | 6.0519214 | 6.0545546 | 6.0015256 | 0 |
| 1729814220 | 6.0513621 | 0.04 | 0.73 | 6.0076653 | 6.0679106 | 5.9868028 | 0 |
| 1729727820 | 6.0075101 | -0.01 | -0.12 | 6.0147411 | 6.0342341 | 5.983749 | 0 |
| 1729641420 | 6.0149639 | -0 | -0.04 | 6.0174639 | 6.0379184 | 5.9853854 | 0 |
| 1729555020 | 6.0175192 | -0.06 | -0.95 | 6.0756413 | 6.0818845 | 5.9743183 | 0 |
| 1729468620 | 6.0753787 | 0.03 | 0.45 | 6.065775 | 6.0899111 | 6.0415542 | 0 |
| 1729382220 | 6.0483893 | 0.06 | 1.01 | 6.0051506 | 6.065775 | 5.9879387 | 0 |
| 1729295820 | 5.9879387 | -0.06 | -0.93 | 6.0437599 | 6.0962191 | 5.9879387 | 0 |
| 1729209420 | 6.0438774 | 0.01 | 0.17 | 6.0337563 | 6.0536025 | 6.0033495 | 0 |
| 1729123020 | 6.0335059 | -0.01 | -0.24 | 6.0472146 | 6.1208222 | 6.0023911 | 0 |
| 1729036620 | 6.0480254 | -0.1 | -1.64 | 6.1430974 | 6.1403582 | 6.0311867 | 0 |
| 1728950220 | 6.1486748 | 0.05 | 0.78 | 6.1010223 | 6.162681 | 6.0645106 | 0 |
| 1728863820 | 6.1010223 | -0.01 | -0.21 | 6.1095587 | 6.1459503 | 6.1005197 | 0 |
| 1728777420 | 6.1136074 | 0 | 0.00 | 6.1136074 | 6.1136074 | 6.1136074 | 0 |
| 1728691020 | 6.1136074 | -0.02 | -0.36 | 6.1366263 | 6.1680775 | 6.0642682 | 0 |
| 1728604620 | 6.1359304 | 0 | 0.04 | 6.1337151 | 6.2067188 | 6.1033863 | 0 |
| 1728518220 | 6.1334696 | -0.06 | -0.96 | 6.1925096 | 6.2339112 | 6.1150346 | 0 |
| 1728431820 | 6.1930596 | -0.06 | -0.90 | 6.249646 | 6.3016102 | 6.171962 | 0 |
| 1728345420 | 6.2494375 | 0.03 | 0.44 | 6.221421 | 6.3256426 | 6.2164059 | 0 |
| 1728259020 | 6.2219101 | -0.03 | -0.50 | 6.2298536 | 6.2531121 | 6.2184098 | 0 |
| 1728172620 | 6.2531121 | 0.05 | 0.86 | 6.2531121 | 6.2531121 | 6.1997913 | 0 |
| 1728086220 | 6.1997913 | -0.09 | -1.46 | 6.2910301 | 6.3087766 | 6.1997913 | 0 |
| 1727999820 | 6.2915995 | 0 | 0.07 | 6.286144 | 6.3139151 | 6.1985666 | 0 |
| 1727913420 | 6.2871066 | 0.03 | 0.51 | 6.2560133 | 6.3389335 | 6.2571758 | 0 |
| 1727827020 | 6.2550939 | -0.03 | -0.50 | 6.2806719 | 6.3042271 | 6.2459171 | 0 |
| 1727740620 | 6.2862722 | -0 | -0.06 | 6.2898718 | 6.3307988 | 6.2446813 | 0 |
| 1727654220 | 6.2899088 | 0.02 | 0.30 | 6.2898578 | 6.2971734 | 6.2709582 | 0 |
| 1727567760 | 6.2709582 | 0 | 0.00 | 6.2709582 | 6.2709582 | 6.2709582 | 0 |
| 1727481360 | 6.2709582 | -0.01 | -0.09 | 6.2769506 | 6.3002638 | 6.2341689 | 0 |
| 1727395020 | 6.2764413 | 0.04 | 0.61 | 6.2378479 | 6.3331493 | 6.2344598 | 0 |
| 1727308620 | 6.2384465 | -0.02 | -0.28 | 6.2560814 | 6.2786193 | 6.1959688 | 0 |
| 1727222220 | 6.2561928 | 0.09 | 1.42 | 6.16828 | 6.2687476 | 6.1625783 | 0 |
| 1727135820 | 6.1689017 | -0.12 | -1.92 | 6.2896139 | 6.2997531 | 6.1019534 | 0 |
| 1727049420 | 6.2898674 | 0 | 0.02 | 6.1786177 | 6.3115584 | 6.2675241 | 0 |
| 1726963020 | 6.2887949 | 0.11 | 1.73 | 6.1786177 | 6.2887949 | 6.1786177 | 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
