Hot Features
プレミアム
Brazilian Real vs Venezuelan Bolivar Soberano (BRLVES)
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 | 5.391 | 4.93827839029 | 109.1676 | 114.8412 | 108.1313 | 0 | 0 | FX |
| 4 | 13.2696 | 13.1007315701 | 101.289 | 114.8412 | 100.7973 | 0 | 0 | FX |
| 12 | 28.8136 | 33.6038252959 | 85.745 | 114.8412 | 84.8808 | 0 | 0 | FX |
| 26 | 64.9276 | 130.820656445 | 49.631 | 114.8412 | 49.5304 | 0 | 0 | FX |
| 52 | 96.1521 | 522.381224024 | 18.4065 | 1054366.1 | 18.2626 | 0 | 0 | FX |
| 156 | 109.0094 | 1964.41649247 | 5.5492 | 1054366.1 | 5.5111 | 0 | 0 | FX |
| 260 | -608771.9014 | -99.9811855563 | 608886.46 | 1054366.1 | 0.7277 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 114.5586 | 0 | 0.00 | 114.5586 | 114.5586 | 114.5586 | 0 |
| 1781308620 | 114.5586 | 3.15 | 2.83 | 114.1184 | 114.8412 | 111.4058 | 0 |
| 1781222220 | 111.4058 | 1.79 | 1.63 | 109.7199 | 111.5934 | 109.1295 | 0 |
| 1781135820 | 109.6204 | 0.46 | 0.42 | 110.0621 | 110.3598 | 109.1582 | 0 |
| 1781049420 | 109.1582 | 0.71 | 0.66 | 108.4394 | 109.5014 | 108.3348 | 0 |
| 1780963020 | 108.4436 | -0.77 | -0.70 | 109.1532 | 110.243 | 108.1313 | 0 |
| 1780876620 | 109.2123 | 0.25 | 0.23 | 109.1676 | 109.2165 | 108.9612 | 0 |
| 1780790220 | 108.9612 | 0 | 0.00 | 108.9612 | 108.9612 | 108.9612 | 0 |
| 1780703820 | 108.9612 | -1.45 | -1.31 | 110.8548 | 111.251 | 108.5925 | 0 |
| 1780617420 | 110.4066 | 0.4 | 0.37 | 110.0101 | 110.4546 | 109.9797 | 0 |
| 1780531020 | 110.0036 | -1.01 | -0.91 | 111.0203 | 111.523 | 109.2243 | 0 |
| 1780444620 | 111.0159 | 0.96 | 0.87 | 110.0659 | 111.4464 | 110.5313 | 0 |
| 1780358220 | 110.0572 | 0.79 | 0.72 | 109.2698 | 110.1858 | 108.9726 | 0 |
| 1780271820 | 109.272 | 0.32 | 0.29 | 109.142 | 109.2936 | 108.9511 | 0 |
| 1780185420 | 108.9511 | 0 | 0.00 | 108.9511 | 108.9511 | 108.9511 | 0 |
| 1780099020 | 108.9511 | 1.32 | 1.22 | 108.014 | 109.0849 | 107.1822 | 0 |
| 1780012620 | 107.635 | 1.51 | 1.43 | 106.1245 | 107.9893 | 106.1036 | 0 |
| 1779926220 | 106.1204 | 0.15 | 0.14 | 106.3468 | 106.8279 | 105.1284 | 0 |
| 1779839820 | 105.9746 | -0.23 | -0.22 | 106.1926 | 106.3117 | 105.2541 | 0 |
| 1779753420 | 106.2032 | 1.97 | 1.89 | 105.2046 | 106.3174 | 104.2332 | 0 |
| 1779667020 | 104.2332 | 0 | 0.00 | 104.2332 | 104.2332 | 104.2332 | 0 |
| 1779580620 | 104.2332 | 0 | 0.00 | 104.2332 | 104.2332 | 104.2332 | 0 |
| 1779494220 | 104.2332 | 0.02 | 0.01 | 105.1202 | 105.318 | 103.7973 | 0 |
| 1779407820 | 104.218 | 0.21 | 0.21 | 104.0021 | 104.449 | 103.4213 | 0 |
| 1779321420 | 104.0042 | 1.57 | 1.53 | 102.4341 | 104.0358 | 102.2074 | 0 |
| 1779235020 | 102.432 | -0.82 | -0.79 | 103.2481 | 103.6827 | 101.6355 | 0 |
| 1779148620 | 103.2523 | 1.9 | 1.87 | 101.361 | 103.4588 | 101.233 | 0 |
| 1779062220 | 101.353 | 0.56 | 0.55 | 101.289 | 101.4111 | 100.7973 | 0 |
| 1778975820 | 100.7973 | 0 | 0.00 | 100.7973 | 100.7973 | 100.7973 | 0 |
| 1778889420 | 100.7973 | -1.12 | -1.10 | 102.7665 | 102.936 | 100.5559 | 0 |
| 1778803020 | 101.9156 | 0.83 | 0.82 | 101.5816 | 102.3907 | 101.0874 | 0 |
| 1778716620 | 101.0874 | -1.58 | -1.54 | 103.394 | 103.5188 | 100.9689 | 0 |
| 1778630220 | 102.6677 | 0.84 | 0.82 | 102.742 | 102.7967 | 101.5903 | 0 |
| 1778543820 | 101.8326 | 0.14 | 0.13 | 101.702 | 102.3309 | 101.2283 | 0 |
| 1778457420 | 101.6958 | 0.09 | 0.09 | 101.6958 | 101.6958 | 101.607 | 0 |
| 1778370960 | 101.607 | 0 | 0.00 | 101.607 | 101.607 | 101.607 | 0 |
| 1778284620 | 101.607 | 0.99 | 0.98 | 100.6273 | 101.7002 | 100.6171 | 0 |
| 1778198220 | 100.6212 | 0.71 | 0.71 | 100.4961 | 100.8863 | 99.91 | 0 |
| 1778111820 | 99.91 | -0.21 | -0.21 | 100.1612 | 100.8654 | 99.3205 | 0 |
| 1778025420 | 100.1246 | 2.02 | 2.06 | 98.1259 | 100.2975 | 98.1513 | 0 |
| 1777939020 | 98.1063 | 0.18 | 0.18 | 98.615 | 98.7883 | 97.7162 | 0 |
| 1777852620 | 97.9296 | 0 | 0.00 | 97.9296 | 97.9296 | 97.9296 | 0 |
| 1777766220 | 97.9296 | 0 | 0.00 | 97.9296 | 97.9296 | 97.9296 | 0 |
| 1777679820 | 97.9296 | 0.2 | 0.21 | 98.3301 | 98.6607 | 97.8688 | 0 |
| 1777593420 | 97.7258 | 0.88 | 0.91 | 96.8399 | 97.9069 | 96.8167 | 0 |
| 1777507020 | 96.8418 | -0.26 | -0.27 | 97.1139 | 97.5395 | 96.0334 | 0 |
| 1777420620 | 97.1022 | 0.29 | 0.30 | 96.8263 | 97.4754 | 95.8793 | 0 |
| 1777334220 | 96.8146 | 0.37 | 0.39 | 96.9257 | 97.4295 | 96.3062 | 0 |
| 1777247820 | 96.4398 | 0 | 0.00 | 96.4398 | 96.4398 | 96.4398 | 0 |
| 1777161420 | 96.4398 | 0 | 0.00 | 96.4398 | 96.4398 | 96.4398 | 0 |
| 1777075020 | 96.4398 | 0.46 | 0.48 | 95.9607 | 96.7062 | 95.3507 | 0 |
| 1776988620 | 95.9798 | -0.77 | -0.80 | 96.7521 | 97.647 | 95.5246 | 0 |
| 1776902220 | 96.7521 | 0.65 | 0.67 | 96.1126 | 97.1009 | 95.9843 | 0 |
| 1776815820 | 96.1068 | -0.96 | -0.99 | 97.0678 | 97.1011 | 96.0857 | 0 |
| 1776729420 | 97.0678 | 0.74 | 0.77 | 95.9314 | 97.103 | 95.118 | 0 |
| 1776642960 | 96.3263 | 0 | 0.00 | 96.3263 | 96.3263 | 96.3263 | 0 |
| 1776556560 | 96.3263 | 0 | 0.00 | 96.3263 | 96.3263 | 96.3263 | 0 |
| 1776470220 | 96.3263 | 0.22 | 0.23 | 95.833 | 96.9259 | 96.0179 | 0 |
| 1776383820 | 96.1064 | 0.27 | 0.29 | 95.833 | 96.1199 | 95.4355 | 0 |
| 1776297420 | 95.833 | 0.54 | 0.57 | 95.7885 | 95.8655 | 95.2933 | 0 |
| 1776211020 | 95.2933 | -0.14 | -0.15 | 95.4383 | 95.9106 | 95.1982 | 0 |
| 1776124620 | 95.4345 | 0.27 | 0.29 | 95.1468 | 95.6664 | 94.4304 | 0 |
| 1776038220 | 95.1601 | 0.06 | 0.07 | 95.1601 | 95.1601 | 95.0954 | 0 |
| 1775951820 | 95.0954 | 0 | 0.00 | 95.0954 | 95.0954 | 95.0954 | 0 |
| 1775865420 | 95.0954 | 1.82 | 1.95 | 93.2824 | 95.1619 | 93.0105 | 0 |
| 1775779020 | 93.2751 | 0.19 | 0.20 | 93.1029 | 93.3025 | 92.3156 | 0 |
| 1775692620 | 93.0847 | 1.1 | 1.20 | 92.0006 | 93.5514 | 91.5492 | 0 |
| 1775606220 | 91.9827 | -0.18 | -0.20 | 92.1478 | 92.2914 | 91.5671 | 0 |
| 1775519820 | 92.1657 | 0.41 | 0.45 | 91.7424 | 92.1908 | 91.4559 | 0 |
| 1775433420 | 91.753 | -0.08 | -0.09 | 91.7424 | 91.8317 | 91.7299 | 0 |
| 1775347020 | 91.8317 | 0 | 0.00 | 91.8317 | 91.8317 | 91.8317 | 0 |
| 1775260620 | 91.8317 | 0.04 | 0.05 | 91.7658 | 91.9637 | 91.7622 | 0 |
| 1775174220 | 91.7871 | -0.03 | -0.03 | 91.8342 | 92.061 | 91.1569 | 0 |
| 1775087820 | 91.8146 | 0.7 | 0.77 | 91.1317 | 91.9407 | 90.9443 | 0 |
| 1775001420 | 91.1142 | 1.74 | 1.95 | 89.3782 | 91.4299 | 89.3596 | 0 |
| 1774915020 | 89.3697 | 0.33 | 0.37 | 89.3643 | 90.1613 | 89.0394 | 0 |
| 1774828620 | 89.0394 | 0 | 0.00 | 89.0394 | 89.0394 | 89.0394 | 0 |
| 1774742220 | 89.0394 | 0 | 0.00 | 89.0394 | 89.0394 | 89.0394 | 0 |
| 1774655820 | 89.0394 | -0.15 | -0.16 | 89.1698 | 89.4928 | 88.4671 | 0 |
| 1774569420 | 89.1852 | 0.6 | 0.67 | 88.5955 | 89.1852 | 88.0308 | 0 |
| 1774483020 | 88.5887 | 0.61 | 0.69 | 87.9693 | 88.7884 | 87.4996 | 0 |
| 1774396620 | 87.9777 | 0.71 | 0.82 | 87.2642 | 88.4738 | 86.674 | 0 |
| 1774310220 | 87.2659 | 1.69 | 1.98 | 85.745 | 87.2742 | 84.8808 | 0 |
| 1774223820 | 85.5739 | 0 | 0.00 | 85.5739 | 85.5739 | 85.5739 | 0 |
| 1774137420 | 85.5739 | 0 | 0.00 | 85.5739 | 85.5739 | 85.5739 | 0 |
| 1774051020 | 85.5739 | -1.5 | -1.72 | 87.1062 | 87.158 | 85.373 | 0 |
| 1773964620 | 87.0728 | 1.05 | 1.22 | 86.034 | 87.4076 | 85.1555 | 0 |
| 1773878220 | 86.0275 | -0.48 | -0.56 | 86.5382 | 86.825 | 85.4641 | 0 |
| 1773791820 | 86.5115 | 1.12 | 1.31 | 85.4491 | 86.5415 | 85.148 | 0 |
| 1773705420 | 85.3937 | 2.01 | 2.41 | 83.3866 | 85.4737 | 82.5472 | 0 |
| 1773619020 | 83.3819 | 0 | 0.00 | 83.3819 | 83.3819 | 83.3819 | 0 |
| 1773532620 | 83.3819 | 0 | 0.00 | 83.3819 | 83.3819 | 83.3819 | 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。
