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 | -0.143093 | -1.57363662185 | 9.0931412 | 9.1926187 | 8.8691067 | 0 | 0 | FX |
| 4 | -0.2781726 | -3.01436870691 | 9.2282208 | 9.3046973 | 8.8691067 | 0 | 0 | FX |
| 12 | 0.6849264 | 8.28694865695 | 8.2651218 | 9.3046973 | 8.2043315 | 0 | 0 | FX |
| 26 | 0.9473327 | 11.8376406109 | 8.0027155 | 9.3046973 | 7.6232282 | 0 | 0 | FX |
| 52 | 1.9241303 | 27.3861768296 | 7.0259179 | 9.3046973 | 7.0037107 | 0 | 0 | FX |
| 156 | 4.4831149 | 100.362253003 | 4.4669333 | 9.3046973 | 5.93E-5 | 0 | 0 | FX |
| 260 | 7.2317051 | 420.853384868 | 1.7183431 | 9.3046973 | 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 |
|---|---|---|---|---|---|---|---|
| 1780790220 | 8.9500482 | 0 | 0.00 | 8.9500482 | 8.9500482 | 8.9500482 | 0 |
| 1780703820 | 8.9500482 | -0.16 | -1.74 | 9.1079332 | 9.1284178 | 8.8691067 | 0 |
| 1780617420 | 9.1085762 | 0.03 | 0.35 | 9.0755284 | 9.1141877 | 9.041876 | 0 |
| 1780531020 | 9.0768886 | -0.08 | -0.87 | 9.1558697 | 9.1926187 | 8.9580531 | 0 |
| 1780444620 | 9.1562637 | 0.04 | 0.40 | 9.1193478 | 9.1924253 | 9.0842956 | 0 |
| 1780358220 | 9.1195235 | 0 | 0.05 | 9.1141436 | 9.1560872 | 9.0319109 | 0 |
| 1780271820 | 9.1146895 | 0.03 | 0.30 | 9.0931412 | 9.1187562 | 9.0704005 | 0 |
| 1780185420 | 9.0877828 | -0.01 | -0.06 | 9.0877828 | 9.0931412 | 9.0877828 | 0 |
| 1780099020 | 9.0931412 | 0 | 0.05 | 9.0887276 | 9.127241 | 8.9861395 | 0 |
| 1780012620 | 9.0884933 | 0.05 | 0.50 | 9.0430865 | 9.136801 | 8.9892231 | 0 |
| 1779926220 | 9.0434766 | -0.05 | -0.57 | 9.0948742 | 9.1418877 | 8.9887649 | 0 |
| 1779839820 | 9.0954992 | -0.07 | -0.71 | 9.159757 | 9.1706923 | 9.0484357 | 0 |
| 1779753420 | 9.1607809 | 0.07 | 0.73 | 9.0994657 | 9.1990236 | 9.0726164 | 0 |
| 1779667020 | 9.0942966 | 0.02 | 0.21 | 9.0504881 | 9.1208186 | 9.0504881 | 0 |
| 1779580620 | 9.0752933 | -0.01 | -0.06 | 9.0504881 | 9.080613 | 9.0504881 | 0 |
| 1779494220 | 9.080613 | -0.03 | -0.35 | 9.1130071 | 9.1567551 | 9.0181881 | 0 |
| 1779407820 | 9.1125595 | -0.01 | -0.09 | 9.1209154 | 9.1876911 | 9.0383688 | 0 |
| 1779321420 | 9.1205233 | 0.11 | 1.17 | 9.0185876 | 9.1295338 | 8.961942 | 0 |
| 1779235020 | 9.0146678 | -0.09 | -0.95 | 9.1015779 | 9.1424515 | 8.9464089 | 0 |
| 1779148620 | 9.1011533 | 0.1 | 1.13 | 9.0000704 | 9.1312468 | 8.9899988 | 0 |
| 1779062220 | 8.9993619 | 0.05 | 0.56 | 8.9440517 | 9.003366 | 8.9440517 | 0 |
| 1778975820 | 8.9493378 | 0 | 0.00 | 8.9493378 | 8.9493378 | 8.9493378 | 0 |
| 1778889420 | 8.9493378 | -0.16 | -1.80 | 9.1134747 | 9.1578696 | 8.9079381 | 0 |
| 1778803020 | 9.1134755 | 0.05 | 0.56 | 9.0626752 | 9.1640547 | 9.0344511 | 0 |
| 1778716620 | 9.0627126 | -0.19 | -2.06 | 9.2523962 | 9.2975499 | 9.0052471 | 0 |
| 1778630220 | 9.2530338 | -0 | -0.03 | 9.2554054 | 9.3046973 | 9.1753942 | 0 |
| 1778543820 | 9.2561129 | 0.03 | 0.30 | 9.2282208 | 9.2978156 | 9.1876987 | 0 |
| 1778457420 | 9.2286902 | -0 | -0.03 | 9.2313595 | 9.2313595 | 9.1932794 | 0 |
| 1778370960 | 9.2313595 | -0.01 | -0.06 | 9.2313595 | 9.2367111 | 9.2313595 | 0 |
| 1778284620 | 9.2367111 | 0.07 | 0.74 | 9.1640551 | 9.2835759 | 9.1630567 | 0 |
| 1778198220 | 9.168542 | -0.01 | -0.14 | 9.1763505 | 9.2603449 | 9.1072719 | 0 |
| 1778111820 | 9.1811177 | -0 | -0.04 | 9.1844503 | 9.2490545 | 9.1080393 | 0 |
| 1778025420 | 9.1844113 | 0.11 | 1.22 | 9.0725974 | 9.2228016 | 9.0657872 | 0 |
| 1777939020 | 9.0733366 | -0.05 | -0.53 | 9.1204699 | 9.1391027 | 9.009378 | 0 |
| 1777852620 | 9.1216361 | 0.06 | 0.69 | 9.0449919 | 9.1242015 | 9.0449919 | 0 |
| 1777766220 | 9.0588104 | 0 | 0.00 | 9.0588104 | 9.0588104 | 9.0588104 | 0 |
| 1777679820 | 9.0588104 | -0.03 | -0.33 | 9.0892252 | 9.1398367 | 9.0476133 | 0 |
| 1777593420 | 9.0887596 | 0.08 | 0.92 | 9.007621 | 9.1114599 | 8.9981928 | 0 |
| 1777507020 | 9.0056927 | -0.01 | -0.15 | 9.0395767 | 9.0930816 | 8.9244039 | 0 |
| 1777420620 | 9.0189962 | 0.01 | 0.13 | 9.007864 | 9.0653965 | 8.9244369 | 0 |
| 1777334220 | 9.0069424 | -0.03 | -0.38 | 9.0410003 | 9.0757376 | 8.9665544 | 0 |
| 1777247820 | 9.0409231 | 0.06 | 0.70 | 8.9735374 | 9.0426116 | 8.9694977 | 0 |
| 1777161420 | 8.9783909 | 0 | 0.00 | 8.9783909 | 8.9783909 | 8.9783909 | 0 |
| 1777075020 | 8.9783909 | 0.04 | 0.40 | 8.9375497 | 9.0484884 | 8.8878738 | 0 |
| 1776988620 | 8.9425018 | -0.08 | -0.92 | 9.0258121 | 9.1132909 | 8.8943984 | 0 |
| 1776902220 | 9.0257349 | 0.06 | 0.70 | 8.9693218 | 9.0580654 | 8.9502396 | 0 |
| 1776815820 | 8.963435 | -0.1 | -1.11 | 9.0679852 | 9.0818387 | 8.9625931 | 0 |
| 1776729420 | 9.0635914 | 0.04 | 0.40 | 8.9566123 | 9.0710858 | 8.8907833 | 0 |
| 1776642960 | 9.0272354 | 0 | 0.00 | 9.0272354 | 9.0272354 | 9.0272354 | 0 |
| 1776556560 | 9.0272354 | -0.01 | -0.11 | 9.0272354 | 9.0367943 | 9.0272354 | 0 |
| 1776470220 | 9.0367943 | 0.05 | 0.53 | 8.9579033 | 9.0725032 | 8.9774525 | 0 |
| 1776383820 | 8.9887248 | 0.01 | 0.16 | 8.9579033 | 8.9997865 | 8.9299593 | 0 |
| 1776297420 | 8.9743426 | 0 | 0.02 | 8.9782927 | 8.9917425 | 8.9440301 | 0 |
| 1776211020 | 8.9726333 | 0.02 | 0.19 | 8.9560315 | 9.002505 | 8.9239846 | 0 |
| 1776124620 | 8.9554353 | 0.03 | 0.30 | 8.9302263 | 8.9741874 | 8.8599086 | 0 |
| 1776038220 | 8.9282544 | -0 | -0.03 | 8.9174116 | 8.9310946 | 8.875086 | 0 |
| 1775951820 | 8.9310946 | 0 | 0.00 | 8.9310946 | 8.9310946 | 8.9310946 | 0 |
| 1775865420 | 8.9310946 | 0.17 | 1.98 | 8.758535 | 8.9358245 | 8.735942 | 0 |
| 1775779020 | 8.758113 | 0.04 | 0.41 | 8.7262204 | 8.7765175 | 8.6721899 | 0 |
| 1775692620 | 8.7220519 | 0.07 | 0.81 | 8.6529503 | 8.793925 | 8.5945213 | 0 |
| 1775606220 | 8.6523058 | -0.04 | -0.43 | 8.6892996 | 8.7031104 | 8.6133232 | 0 |
| 1775519820 | 8.689265 | 0.04 | 0.43 | 8.6520286 | 8.6895136 | 8.6026825 | 0 |
| 1775433420 | 8.6524109 | 0.02 | 0.26 | 8.6298735 | 8.6530129 | 8.62677 | 0 |
| 1775347020 | 8.6298735 | -0.04 | -0.49 | 8.6298735 | 8.6298735 | 8.6298735 | 0 |
| 1775260620 | 8.6725302 | 0.01 | 0.16 | 8.6516371 | 8.6796312 | 8.6467066 | 0 |
| 1775174220 | 8.6590118 | 0.01 | 0.07 | 8.652097 | 8.7085225 | 8.5691716 | 0 |
| 1775087820 | 8.6526189 | 0.07 | 0.81 | 8.5820662 | 8.6800365 | 8.5518686 | 0 |
| 1775001420 | 8.5828045 | 0.13 | 1.52 | 8.4546884 | 8.6171158 | 8.4425398 | 0 |
| 1774915020 | 8.4539498 | -0 | -0.03 | 8.4916923 | 8.5187401 | 8.438067 | 0 |
| 1774828620 | 8.456617 | 0 | 0.00 | 8.456617 | 8.456617 | 8.456617 | 0 |
| 1774742220 | 8.456617 | 0 | 0.00 | 8.456617 | 8.456617 | 8.456617 | 0 |
| 1774655820 | 8.456617 | -0.04 | -0.50 | 8.4939027 | 8.5274653 | 8.4083672 | 0 |
| 1774569420 | 8.4987866 | 0.01 | 0.14 | 8.4878041 | 8.527936 | 8.4295736 | 0 |
| 1774483020 | 8.4872023 | 0.01 | 0.09 | 8.4781299 | 8.5282406 | 8.4277266 | 0 |
| 1774396620 | 8.4791513 | 0 | 0.01 | 8.4735116 | 8.558202 | 8.3755954 | 0 |
| 1774310220 | 8.4781935 | 0.03 | 0.31 | 8.4540472 | 8.5025055 | 8.2586392 | 0 |
| 1774223820 | 8.4518562 | 0.07 | 0.78 | 8.4346172 | 8.4551657 | 8.3866666 | 0 |
| 1774137420 | 8.3866666 | 0.06 | 0.69 | 8.3785093 | 8.3866666 | 8.3289413 | 0 |
| 1774051020 | 8.3289413 | -0.16 | -1.91 | 8.4833535 | 8.5030295 | 8.3197253 | 0 |
| 1773964620 | 8.4910032 | 0.07 | 0.86 | 8.4175908 | 8.5223437 | 8.3164566 | 0 |
| 1773878220 | 8.4185841 | -0.11 | -1.25 | 8.5253083 | 8.5589365 | 8.3832393 | 0 |
| 1773791820 | 8.5251223 | 0.08 | 0.93 | 8.4493697 | 8.5415654 | 8.4188568 | 0 |
| 1773705420 | 8.4465655 | 0.17 | 2.08 | 8.2761427 | 8.4586425 | 8.2043315 | 0 |
| 1773619020 | 8.2741589 | -0.02 | -0.27 | 8.2651218 | 8.371176 | 8.2506555 | 0 |
| 1773532620 | 8.296365 | 0 | 0.00 | 8.296365 | 8.296365 | 8.296365 | 0 |
| 1773446220 | 8.296365 | -0.14 | -1.61 | 8.4281026 | 8.4855333 | 8.296365 | 0 |
| 1773359820 | 8.4322755 | -0.08 | -0.92 | 8.5145097 | 8.5763047 | 8.3998928 | 0 |
| 1773273420 | 8.5107225 | -0.04 | -0.41 | 8.5429001 | 8.5751324 | 8.45386 | 0 |
| 1773187020 | 8.5460415 | 0.07 | 0.88 | 8.4771031 | 8.5846026 | 8.4122461 | 0 |
| 1773100620 | 8.471677 | 0.13 | 1.62 | 8.3392949 | 8.544594 | 8.3225704 | 0 |
| 1773014220 | 8.3367644 | -0.04 | -0.46 | 8.3545428 | 8.3749383 | 8.3364749 | 0 |
| 1772927760 | 8.3749383 | -0 | -0.02 | 8.3576735 | 8.4466392 | 8.3749383 | 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。
