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 | 0.1589049 | 1.77355782497 | 8.9596684 | 9.147014 | 8.8758649 | 0 | 0 | FX |
| 4 | 0.2099465 | 2.35666511476 | 8.9086268 | 9.2135605 | 8.8437879 | 0 | 0 | FX |
| 12 | 0.1433199 | 1.59683402365 | 8.9752534 | 9.3046973 | 8.808991 | 0 | 0 | FX |
| 26 | 1.1075473 | 13.8252865488 | 8.011026 | 9.3046973 | 7.9626412 | 0 | 0 | FX |
| 52 | 1.763162 | 23.9709504756 | 7.3554113 | 9.3046973 | 7.1229142 | 0 | 0 | FX |
| 156 | 3.8179557 | 72.0285066404 | 5.3006176 | 9.3046973 | 5.93E-5 | 0 | 0 | FX |
| 260 | 7.4671652 | 452.169587881 | 1.6514081 | 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 |
|---|---|---|---|---|---|---|---|
| 1783555020 | 9.0907129 | 0.03 | 0.29 | 9.065422 | 9.1300758 | 9.0100704 | 0 |
| 1783468620 | 9.0647207 | -0.04 | -0.46 | 9.102314 | 9.147014 | 9.0003442 | 0 |
| 1783382220 | 9.1068847 | 0.07 | 0.81 | 9.0337826 | 9.1444638 | 8.9724739 | 0 |
| 1783295820 | 9.0335794 | -0.01 | -0.14 | 9.0251176 | 9.0462467 | 9.0165579 | 0 |
| 1783209360 | 9.0462467 | 0 | 0.00 | 9.0462467 | 9.0462467 | 9.027459 | 0 |
| 1783123020 | 9.0462467 | 0.09 | 1.04 | 8.953144 | 9.0666979 | 8.955227 | 0 |
| 1783036620 | 8.9532999 | 0.01 | 0.14 | 8.9596684 | 9.069413 | 8.8758649 | 0 |
| 1782950220 | 8.9406219 | -0.08 | -0.91 | 9.0226438 | 9.0553222 | 8.8868214 | 0 |
| 1782863820 | 9.0223272 | 0.04 | 0.40 | 8.9992208 | 9.0512008 | 8.915926 | 0 |
| 1782777420 | 8.9862819 | -0.03 | -0.37 | 9.0196072 | 9.0576405 | 8.9262292 | 0 |
| 1782691020 | 9.0199239 | 0.02 | 0.26 | 8.9863576 | 9.0242854 | 8.9768283 | 0 |
| 1782604620 | 8.9969605 | 0.02 | 0.20 | 8.9969605 | 8.9969605 | 8.9789576 | 0 |
| 1782518220 | 8.9789576 | 0.01 | 0.15 | 8.9732028 | 9.0523267 | 8.9206771 | 0 |
| 1782431820 | 8.9654825 | 0.01 | 0.17 | 8.9510228 | 9.0230418 | 8.8672994 | 0 |
| 1782345420 | 8.950568 | 0.01 | 0.07 | 8.9438908 | 8.983838 | 8.8462096 | 0 |
| 1782259020 | 8.9441282 | -0.07 | -0.82 | 9.0132107 | 9.0481526 | 8.884281 | 0 |
| 1782172620 | 9.0183409 | -0.01 | -0.10 | 9.022433 | 9.075046 | 8.9840635 | 0 |
| 1782086220 | 9.0270542 | -0 | -0.02 | 9.0015636 | 9.0288547 | 8.9830117 | 0 |
| 1781999820 | 9.0288547 | 0 | 0.00 | 9.0288547 | 9.0288547 | 9.0288547 | 0 |
| 1781913420 | 9.0288547 | 0.06 | 0.69 | 8.9675575 | 9.0574293 | 8.9557811 | 0 |
| 1781827020 | 8.9665388 | -0.1 | -1.08 | 9.0645078 | 9.1002552 | 8.8761771 | 0 |
| 1781740620 | 9.0647553 | -0.04 | -0.39 | 9.1068704 | 9.1946916 | 8.9961483 | 0 |
| 1781654220 | 9.1005061 | -0.02 | -0.26 | 9.123427 | 9.1849942 | 9.0097359 | 0 |
| 1781567820 | 9.1239782 | -0.02 | -0.24 | 9.1464306 | 9.2135605 | 9.0578529 | 0 |
| 1781481420 | 9.1461745 | 0.04 | 0.48 | 9.102794 | 9.1545134 | 9.102794 | 0 |
| 1781395020 | 9.102794 | -0.01 | -0.06 | 9.1128868 | 9.1128868 | 9.102794 | 0 |
| 1781308620 | 9.1081423 | 0.06 | 0.65 | 9.0506002 | 9.1456171 | 8.9932725 | 0 |
| 1781222220 | 9.0491341 | 0.14 | 1.60 | 8.9086268 | 9.08749 | 8.8437879 | 0 |
| 1781135820 | 8.9067659 | 0.01 | 0.16 | 8.8926904 | 8.9497567 | 8.8189488 | 0 |
| 1781049420 | 8.8922562 | 0.02 | 0.27 | 8.8679538 | 8.9561449 | 8.8121451 | 0 |
| 1780963020 | 8.8681655 | -0.04 | -0.45 | 8.9027932 | 8.9928398 | 8.8090688 | 0 |
| 1780876620 | 8.9085725 | -0.04 | -0.46 | 8.9500482 | 8.9500482 | 8.8850767 | 0 |
| 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 |
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。
