Hot Features
プレミアム
Brazilian Real vs South African Rand (BRLZAR)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0022784 | -0.0729886554281 | 3.121581 | 3.1499965 | 3.0832946 | 0 | 0 | FX |
| 4 | 0.0216058 | 0.697479495088 | 3.0976968 | 3.1703024 | 2.841568 | 0 | 0 | FX |
| 12 | -0.0882185 | -2.75036382457 | 3.2075211 | 3.2419273 | 2.841568 | 0 | 0 | FX |
| 26 | -0.462979 | -12.9241375106 | 3.5822816 | 3.6315658 | 2.841568 | 0 | 0 | FX |
| 52 | -0.7230089 | -18.8170298009 | 3.8423115 | 3.9123174 | 2.841568 | 0 | 0 | FX |
| 156 | 0.213487 | 7.34688739368 | 2.9058156 | 12.755116 | 1.12682 | 0 | 0 | FX |
| 260 | -0.3754772 | -10.7439444396 | 3.4947798 | 244.44427 | 1.12682 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 3.1304631 | 0.02 | 0.57 | 3.1209162 | 3.1411375 | 3.1056413 | 0 |
| 1732579020 | 3.1127325 | -0.01 | -0.38 | 3.1084487 | 3.1291143 | 3.0832946 | 0 |
| 1732492620 | 3.1245241 | 0 | 0.00 | 3.1245241 | 3.1245241 | 3.1245241 | 0 |
| 1732406220 | 3.1245241 | 0 | 0.00 | 3.1245241 | 3.1245241 | 3.1245241 | 0 |
| 1732319820 | 3.1245241 | 0.01 | 0.35 | 3.1149889 | 3.1265304 | 3.0947396 | 0 |
| 1732233420 | 3.1135415 | -0.03 | -0.84 | 3.1396267 | 3.1454561 | 3.0861564 | 0 |
| 1732147020 | 3.1398436 | 0.01 | 0.46 | 3.121581 | 3.1499965 | 3.1218689 | 0 |
| 1732060620 | 3.1255546 | 0 | 0.06 | 3.1239476 | 3.1463945 | 3.111937 | 0 |
| 1731974220 | 3.1236775 | -0.01 | -0.41 | 3.1306037 | 3.1464283 | 3.1021211 | 0 |
| 1731887820 | 3.1364574 | 0 | 0.00 | 3.1364574 | 3.1364574 | 3.1364574 | 0 |
| 1731801420 | 3.1364574 | 0 | 0.00 | 3.1364574 | 3.1364574 | 3.1364574 | 0 |
| 1731715020 | 3.1364574 | -0.02 | -0.64 | 3.1560329 | 3.1604308 | 3.1153964 | 0 |
| 1731628620 | 3.1566301 | 0.02 | 0.55 | 3.1414126 | 3.1703024 | 3.1223036 | 0 |
| 1731542220 | 3.1394835 | -0.01 | -0.35 | 3.1520379 | 3.1517837 | 3.1154796 | 0 |
| 1731455820 | 3.1503858 | 0.04 | 1.18 | 3.115172 | 3.15191 | 3.1160874 | 0 |
| 1731369420 | 3.1135093 | 0.05 | 1.63 | 3.0695188 | 3.1205485 | 3.0580796 | 0 |
| 1731283020 | 3.0636937 | 0 | 0.00 | 3.0636937 | 3.0636937 | 3.0636937 | 0 |
| 1731196620 | 3.0636937 | 0 | 0.00 | 3.0636937 | 3.0636937 | 3.0636937 | 0 |
| 1731110220 | 3.0636937 | 0.02 | 0.77 | 3.0409737 | 3.0766129 | 3.0326491 | 0 |
| 1731023820 | 3.0401731 | 0.19 | 6.68 | 3.1101107 | 3.1016163 | 3.0229263 | 0 |
| 1730937420 | 2.849862 | -0.18 | -6.07 | 3.0323251 | 3.0213808 | 2.841568 | 0 |
| 1730851020 | 3.0341526 | 0.01 | 0.37 | 3.0115 | 3.0386867 | 3.0027561 | 0 |
| 1730764620 | 3.0230975 | -0.06 | -2.00 | 3.0787538 | 3.0849283 | 3.01945 | 0 |
| 1730678220 | 3.0849283 | 0 | 0.04 | 3.0849283 | 3.0849283 | 3.0837354 | 0 |
| 1730591820 | 3.0837354 | 0.08 | 2.49 | 3.0849283 | 3.0849283 | 3.0086802 | 0 |
| 1730505420 | 3.0086802 | -0.03 | -1.07 | 3.089157 | 3.089157 | 3.0056658 | 0 |
| 1730419020 | 3.0411387 | -0.02 | -0.72 | 3.1042382 | 3.1042382 | 3.0411387 | 0 |
| 1730332620 | 3.0632545 | -0 | -0.08 | 3.0976968 | 3.0972734 | 3.0514227 | 0 |
| 1730246220 | 3.0658303 | -0.03 | -1.12 | 3.1012345 | 3.1076508 | 3.0630383 | 0 |
| 1730159820 | 3.1005966 | 0 | 0.07 | 3.1092518 | 3.1186859 | 3.0945652 | 0 |
| 1730073420 | 3.0984115 | -0 | -0.01 | 3.0984115 | 3.0986444 | 3.0984115 | 0 |
| 1729986960 | 3.0986444 | 0 | 0.00 | 3.0986444 | 3.0986444 | 3.0986444 | 0 |
| 1729900620 | 3.0986444 | -0.02 | -0.60 | 3.107357 | 3.1093927 | 3.0891079 | 0 |
| 1729814220 | 3.1172785 | -0.01 | -0.20 | 3.1186394 | 3.1236671 | 3.0932761 | 0 |
| 1729727820 | 3.1234928 | 0.05 | 1.48 | 3.072996 | 3.1322102 | 3.072996 | 0 |
| 1729641420 | 3.0777931 | -0.02 | -0.51 | 3.0890613 | 3.0983337 | 3.0688859 | 0 |
| 1729555020 | 3.0935166 | -0.03 | -0.81 | 3.1207124 | 3.1207124 | 3.066749 | 0 |
| 1729468620 | 3.1187666 | 0.01 | 0.41 | 3.1187666 | 3.1187666 | 3.1060289 | 0 |
| 1729382220 | 3.1060289 | 0.02 | 0.54 | 3.1187666 | 3.1187666 | 3.0893237 | 0 |
| 1729295820 | 3.0893237 | -0.04 | -1.13 | 3.1074859 | 3.1249702 | 3.0862075 | 0 |
| 1729209420 | 3.1246382 | 0.01 | 0.31 | 3.1099747 | 3.1355041 | 3.1099747 | 0 |
| 1729123020 | 3.1148896 | -0 | -0.15 | 3.1501585 | 3.1501586 | 3.0925385 | 0 |
| 1729036620 | 3.1196828 | -0.03 | -1.06 | 3.123357 | 3.1565774 | 3.1156905 | 0 |
| 1728950220 | 3.1529596 | 0.04 | 1.16 | 3.1254508 | 3.1578588 | 3.1033146 | 0 |
| 1728863820 | 3.1167994 | 0.02 | 0.63 | 3.1167994 | 3.1167994 | 3.1167994 | 0 |
| 1728777420 | 3.0972152 | 0 | 0.00 | 3.0972152 | 3.0972152 | 3.0972152 | 0 |
| 1728691020 | 3.0972152 | -0.04 | -1.23 | 3.1303744 | 3.1392799 | 3.0794001 | 0 |
| 1728604620 | 3.1356476 | -0.02 | -0.75 | 3.150779 | 3.1543856 | 3.1342319 | 0 |
| 1728518220 | 3.1593869 | -0.02 | -0.56 | 3.1955051 | 3.1955051 | 3.1544605 | 0 |
| 1728431820 | 3.1772637 | 0.01 | 0.24 | 3.1868165 | 3.1893249 | 3.164748 | 0 |
| 1728345420 | 3.1696163 | -0.01 | -0.22 | 3.1767007 | 3.2104841 | 3.1640652 | 0 |
| 1728259020 | 3.1766038 | 0 | 0.00 | 3.1766038 | 3.1766038 | 3.1766038 | 0 |
| 1728172620 | 3.1766038 | 0 | 0.00 | 3.1893507 | 3.1893507 | 3.1766038 | 0 |
| 1728086220 | 3.1766038 | -0.04 | -1.22 | 3.2141189 | 3.214119 | 3.1766038 | 0 |
| 1727999820 | 3.215884 | 0.03 | 0.94 | 3.1927006 | 3.2166757 | 3.1787915 | 0 |
| 1727913420 | 3.1860324 | 0 | 0.13 | 3.1842166 | 3.2178745 | 3.1829743 | 0 |
| 1727827020 | 3.1818266 | 0.01 | 0.35 | 3.1632779 | 3.1978379 | 3.1602205 | 0 |
| 1727740620 | 3.170766 | 0.03 | 0.82 | 3.1445798 | 3.1786661 | 3.136045 | 0 |
| 1727654220 | 3.144999 | 0 | 0.00 | 3.144999 | 3.144999 | 3.144999 | 0 |
| 1727567760 | 3.144999 | 0 | 0.00 | 3.144999 | 3.144999 | 3.144999 | 0 |
| 1727481360 | 3.144999 | -0.01 | -0.35 | 3.1448453 | 3.1676622 | 3.1300237 | 0 |
| 1727395020 | 3.1561282 | 0.01 | 0.20 | 3.1551022 | 3.1887294 | 3.1323114 | 0 |
| 1727308620 | 3.1498996 | -0.02 | -0.54 | 3.1390142 | 3.1732078 | 3.1244999 | 0 |
| 1727222220 | 3.1670831 | 0.03 | 1.07 | 3.1470575 | 3.1804294 | 3.1170508 | 0 |
| 1727135820 | 3.1334037 | -0.03 | -0.97 | 3.2086177 | 3.2086178 | 3.1048826 | 0 |
| 1727049420 | 3.1641349 | 0 | 0.00 | 3.1641349 | 3.1641349 | 3.1641349 | 0 |
| 1726963020 | 3.1641349 | 0 | 0.00 | 3.1641349 | 3.1641349 | 3.1641349 | 0 |
| 1726876620 | 3.1641349 | -0.07 | -2.11 | 3.2083913 | 3.2419273 | 3.1606575 | 0 |
| 1726790220 | 3.2323297 | 0.02 | 0.51 | 3.1970329 | 3.2396919 | 3.1848667 | 0 |
| 1726703820 | 3.215916 | 0.03 | 0.79 | 3.1928574 | 3.2251199 | 3.1922831 | 0 |
| 1726617420 | 3.1906971 | -0.01 | -0.23 | 3.1685941 | 3.2171685 | 3.1685941 | 0 |
| 1726531020 | 3.1979688 | 0.05 | 1.49 | 3.1514462 | 3.2146496 | 3.1514462 | 0 |
| 1726444620 | 3.150963 | -0.04 | -1.16 | 3.150963 | 3.150963 | 3.150963 | 0 |
| 1726358220 | 3.1880149 | 0 | 0.00 | 3.1880149 | 3.1880149 | 3.1880149 | 0 |
| 1726271820 | 3.1880149 | 0.02 | 0.73 | 3.1486204 | 3.1982657 | 3.1486204 | 0 |
| 1726185420 | 3.1650481 | -0 | -0.16 | 3.154353 | 3.1833665 | 3.1483427 | 0 |
| 1726099020 | 3.1699993 | -0 | -0.08 | 3.2089042 | 3.2089042 | 3.150475 | 0 |
| 1726012620 | 3.1726734 | -0.02 | -0.55 | 3.1938806 | 3.2142968 | 3.1639502 | 0 |
| 1725926220 | 3.1903427 | 0.01 | 0.20 | 3.1944921 | 3.2067566 | 3.1728363 | 0 |
| 1725839820 | 3.1840315 | -0.01 | -0.35 | 3.1840315 | 3.1985458 | 3.1840315 | 0 |
| 1725753420 | 3.1952633 | 0 | 0.00 | 3.1952633 | 3.1952633 | 3.1952633 | 0 |
| 1725667020 | 3.1952633 | 0.05 | 1.75 | 3.1409753 | 3.2053226 | 3.1409753 | 0 |
| 1725580620 | 3.1403527 | -0.04 | -1.13 | 3.1760636 | 3.1786947 | 3.1403527 | 0 |
| 1725494220 | 3.1763024 | -0.01 | -0.25 | 3.2075211 | 3.2075211 | 3.162864 | 0 |
| 1725407820 | 3.1843943 | 0.01 | 0.27 | 3.1743462 | 3.2168292 | 3.1743462 | 0 |
| 1725321420 | 3.1757982 | 0.02 | 0.48 | 3.1619402 | 3.1932807 | 3.1521594 | 0 |
| 1725235020 | 3.160603 | 0 | 0.00 | 3.160603 | 3.160603 | 3.160603 | 0 |
| 1725148620 | 3.160603 | -0 | -0.11 | 3.160603 | 3.1640845 | 3.160603 | 0 |
| 1725062220 | 3.1640844 | 0.01 | 0.18 | 3.1898517 | 3.1898517 | 3.1070378 | 0 |
| 1724975820 | 3.1584122 | -0.05 | -1.58 | 3.2352432 | 3.2352432 | 3.1368618 | 0 |
| 1724889420 | 3.2089637 | -0.01 | -0.21 | 3.227067 | 3.231215 | 3.204947 | 0 |
| 1724803020 | 3.2155841 | -0.01 | -0.30 | 3.2275436 | 3.2392826 | 3.2150093 | 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
