Hot Features
プレミアム
Brazilian Real vs South African Rand (BRLZAR)
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 | 0.051181 | 1.63597593583 | 3.128469 | 3.20105 | 3.1114 | 0 | 0 | FX |
| 4 | -0.0193 | -0.603322965348 | 3.19895 | 3.23415 | 3.0902 | 0 | 0 | FX |
| 12 | -0.1033386 | -3.14769902034 | 3.2829886 | 3.3967 | 3.0902 | 0 | 0 | FX |
| 26 | 0.11125 | 3.62566810064 | 3.0684 | 3.3967 | 2.9922 | 0 | 0 | FX |
| 52 | -0.0417021 | -1.29455268178 | 3.2213521 | 3.3967 | 2.9699926 | 0 | 0 | FX |
| 156 | -0.6286404 | -16.5071550216 | 3.8082904 | 3.9268937 | 2.758458 | 0 | 0 | FX |
| 260 | 0.4681804 | 17.2666660176 | 2.7114696 | 12.755116 | 1.12682 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783814220 | 3.17965 | 0 | 0.00 | 3.17965 | 3.17965 | 3.17965 | 0 |
| 1783727820 | 3.17965 | 0 | 0.03 | 3.1766 | 3.20105 | 3.1596 | 0 |
| 1783641420 | 3.17865 | 0 | 0.06 | 3.1756 | 3.19485 | 3.1526 | 0 |
| 1783555020 | 3.1766 | 0.02 | 0.63 | 3.1545678 | 3.1908 | 3.1404405 | 0 |
| 1783468620 | 3.1566 | 0.01 | 0.22 | 3.1483721 | 3.1756 | 3.1299 | 0 |
| 1783382220 | 3.1496 | 0.02 | 0.63 | 3.1299 | 3.1633991 | 3.1114 | 0 |
| 1783295820 | 3.1299 | 0 | 0.00 | 3.128469 | 3.13085 | 3.1279499 | 0 |
| 1783209360 | 3.1299 | 0 | 0.00 | 3.1299 | 3.1299 | 3.1299 | 0 |
| 1783123020 | 3.1299 | 0.02 | 0.50 | 3.11335 | 3.1407 | 3.1005237 | 0 |
| 1783036620 | 3.1143 | -0.03 | -0.90 | 3.14365 | 3.1546 | 3.0902 | 0 |
| 1782950220 | 3.1427 | -0.02 | -0.74 | 3.1644782 | 3.1910419 | 3.11915 | 0 |
| 1782863820 | 3.1660158 | 0 | 0.02 | 3.1656 | 3.1832965 | 3.1313797 | 0 |
| 1782777420 | 3.165238 | -0.02 | -0.61 | 3.18675 | 3.19385 | 3.14665 | 0 |
| 1782691020 | 3.1847 | 0.01 | 0.34 | 3.182102 | 3.1862706 | 3.173769 | 0 |
| 1782604620 | 3.173769 | 0 | 0.00 | 3.173769 | 3.173769 | 3.173769 | 0 |
| 1782518220 | 3.173769 | -0 | -0.12 | 3.17765 | 3.19385 | 3.1496 | 0 |
| 1782431820 | 3.17765 | -0 | -0.13 | 3.18065 | 3.19795 | 3.1443938 | 0 |
| 1782345420 | 3.1817 | 0 | 0.00 | 3.18065 | 3.21335 | 3.1666 | 0 |
| 1782259020 | 3.1817 | 0 | 0.03 | 3.1813082 | 3.2113 | 3.1576 | 0 |
| 1782172620 | 3.18065 | -0.02 | -0.48 | 3.19385 | 3.1984185 | 3.1706 | 0 |
| 1782086220 | 3.19595 | -0.01 | -0.25 | 3.1932875 | 3.2038696 | 3.1932875 | 0 |
| 1781999820 | 3.2038696 | 0 | 0.00 | 3.2038696 | 3.2038696 | 3.2038696 | 0 |
| 1781913420 | 3.2038696 | 0.03 | 0.99 | 3.1714452 | 3.2104729 | 3.1803838 | 0 |
| 1781827020 | 3.1726 | -0.02 | -0.70 | 3.19385 | 3.2235242 | 3.14465 | 0 |
| 1781740620 | 3.19485 | 0.02 | 0.70 | 3.1736 | 3.23415 | 3.1586 | 0 |
| 1781654220 | 3.1726 | -0.02 | -0.54 | 3.192957 | 3.210664 | 3.1543615 | 0 |
| 1781567820 | 3.1898 | -0.01 | -0.19 | 3.19385 | 3.21955 | 3.1706 | 0 |
| 1781481420 | 3.19595 | -0.02 | -0.54 | 3.19895 | 3.21335 | 3.1936275 | 0 |
| 1781395020 | 3.21335 | 0 | 0.00 | 3.21335 | 3.21335 | 3.21335 | 0 |
| 1781308620 | 3.21335 | 0.03 | 0.93 | 3.1827 | 3.2171112 | 3.1696 | 0 |
| 1781222220 | 3.1837 | -0.01 | -0.35 | 3.19285 | 3.21335 | 3.1716 | 0 |
| 1781135820 | 3.19485 | 0.01 | 0.29 | 3.18675 | 3.2144 | 3.1616 | 0 |
| 1781049420 | 3.18575 | 0.01 | 0.29 | 3.1756 | 3.19795 | 3.1522829 | 0 |
| 1780963020 | 3.1766 | -0.02 | -0.67 | 3.19795 | 3.2227 | 3.1546 | 0 |
| 1780876620 | 3.19795 | -0 | -0.03 | 3.2023094 | 3.2023178 | 3.19795 | 0 |
| 1780790220 | 3.19895 | 0 | 0.00 | 3.19895 | 3.19895 | 3.19895 | 0 |
| 1780703820 | 3.19895 | -0.03 | -0.80 | 3.2237 | 3.22685 | 3.17765 | 0 |
| 1780617420 | 3.2247499 | 0.01 | 0.23 | 3.2174999 | 3.2321 | 3.1926043 | 0 |
| 1780531020 | 3.2174999 | -0.02 | -0.61 | 3.2352 | 3.26265 | 3.19285 | 0 |
| 1780444620 | 3.2373 | 0 | 0.06 | 3.2352 | 3.2425 | 3.20825 | 0 |
| 1780358220 | 3.2352 | 0.01 | 0.36 | 3.2237 | 3.2499832 | 3.2096172 | 0 |
| 1780271820 | 3.2237 | 0 | 0.15 | 3.21855 | 3.2247499 | 3.21855 | 0 |
| 1780185420 | 3.2187536 | 0 | 0.00 | 3.2187536 | 3.2187536 | 3.2187536 | 0 |
| 1780099020 | 3.2187536 | 0.01 | 0.20 | 3.21235 | 3.22685 | 3.17765 | 0 |
| 1780012620 | 3.21235 | -0.02 | -0.48 | 3.22685 | 3.2531455 | 3.20105 | 0 |
| 1779926220 | 3.2279 | -0.01 | -0.45 | 3.2425 | 3.25735 | 3.19795 | 0 |
| 1779839820 | 3.2425 | -0.01 | -0.34 | 3.25415 | 3.2681571 | 3.22685 | 0 |
| 1779753420 | 3.2535919 | 0 | 0.11 | 3.25415 | 3.26905 | 3.2404 | 0 |
| 1779667020 | 3.2501015 | -0.01 | -0.35 | 3.2490343 | 3.2616 | 3.2489 | 0 |
| 1779580620 | 3.2616 | 0 | 0.00 | 3.2616 | 3.2616 | 3.2616 | 0 |
| 1779494220 | 3.2616 | -0.02 | -0.49 | 3.27975 | 3.30035 | 3.24465 | 0 |
| 1779407820 | 3.27765 | -0.01 | -0.20 | 3.2851499 | 3.3157 | 3.2707319 | 0 |
| 1779321420 | 3.2842524 | -0.02 | -0.49 | 3.3036 | 3.3113 | 3.25945 | 0 |
| 1779235020 | 3.30035 | -0.01 | -0.26 | 3.3102 | 3.3389 | 3.28195 | 0 |
| 1779148620 | 3.3091 | 0 | 0.13 | 3.3036 | 3.3284218 | 3.27865 | 0 |
| 1779062220 | 3.3047 | 0.02 | 0.66 | 3.296 | 3.3047 | 3.283 | 0 |
| 1778975820 | 3.283 | 0 | 0.00 | 3.283 | 3.283 | 3.283 | 0 |
| 1778889420 | 3.283 | -0.01 | -0.36 | 3.296 | 3.34785 | 3.2629806 | 0 |
| 1778803020 | 3.2949 | 0.03 | 0.99 | 3.2637 | 3.308 | 3.2637 | 0 |
| 1778716620 | 3.26265 | -0.1 | -3.00 | 3.36475 | 3.3684972 | 3.251 | 0 |
| 1778630220 | 3.3636 | 0.01 | 0.40 | 3.35125 | 3.3921 | 3.3415665 | 0 |
| 1778543820 | 3.35005 | 0.01 | 0.40 | 3.3456 | 3.367 | 3.3212 | 0 |
| 1778457420 | 3.3366157 | 0 | 0.00 | 3.3366157 | 3.3366157 | 3.3366157 | 0 |
| 1778371020 | 3.3366157 | 0 | 0.00 | 3.3366157 | 3.3366157 | 3.3366157 | 0 |
| 1778284620 | 3.3366157 | 0.01 | 0.28 | 3.3267 | 3.34785 | 3.3168 | 0 |
| 1778198220 | 3.3274062 | 0.01 | 0.16 | 3.3201 | 3.3464424 | 3.28735 | 0 |
| 1778111820 | 3.3219316 | -0.04 | -1.27 | 3.36475 | 3.3648034 | 3.30035 | 0 |
| 1778025420 | 3.36475 | -0 | -0.08 | 3.3698636 | 3.3967 | 3.3592089 | 0 |
| 1777939020 | 3.3673167 | 0.02 | 0.64 | 3.34675 | 3.3841 | 3.3396792 | 0 |
| 1777852620 | 3.3458325 | 0.01 | 0.24 | 3.3408911 | 3.3463029 | 3.3378 | 0 |
| 1777766220 | 3.3378 | 0 | 0.00 | 3.3378 | 3.3378 | 3.3378 | 0 |
| 1777679820 | 3.3378 | -0.02 | -0.47 | 3.35575 | 3.3818 | 3.3257509 | 0 |
| 1777593420 | 3.35345 | 0 | 0.10 | 3.34785 | 3.3841 | 3.3369602 | 0 |
| 1777507020 | 3.35005 | 0.04 | 1.17 | 3.3102 | 3.36475 | 3.29705 | 0 |
| 1777420620 | 3.3113 | 0.01 | 0.17 | 3.3058 | 3.34225 | 3.28405 | 0 |
| 1777334220 | 3.3058 | -0.03 | -0.83 | 3.3333499 | 3.3234 | 3.2796029 | 0 |
| 1777247820 | 3.3333499 | 0.04 | 1.21 | 3.3296236 | 3.3333499 | 3.2935168 | 0 |
| 1777161420 | 3.2935168 | 0 | 0.00 | 3.2935168 | 3.2935168 | 3.2935168 | 0 |
| 1777075020 | 3.2935168 | -0.01 | -0.44 | 3.3047 | 3.31785 | 3.2637 | 0 |
| 1776988620 | 3.308 | 0 | 0.13 | 3.3047 | 3.3389 | 3.2836775 | 0 |
| 1776902220 | 3.3036 | 0.02 | 0.46 | 3.28735 | 3.3212 | 3.2751421 | 0 |
| 1776815820 | 3.2884 | -0.01 | -0.43 | 3.3014 | 3.3322 | 3.28625 | 0 |
| 1776729420 | 3.3025 | 0.03 | 0.79 | 3.2829886 | 3.3047 | 3.23625 | 0 |
| 1776642960 | 3.27655 | 0 | 0.00 | 3.27655 | 3.27655 | 3.27655 | 0 |
| 1776556560 | 3.27655 | 0 | 0.00 | 3.2710161 | 3.27655 | 3.2710161 | 0 |
| 1776470220 | 3.27655 | -0.01 | -0.31 | 3.2884 | 3.2963825 | 3.245878 | 0 |
| 1776383820 | 3.2867383 | 0.01 | 0.31 | 3.27545 | 3.3102 | 3.268069 | 0 |
| 1776297420 | 3.27655 | 0 | 0.07 | 3.27655 | 3.2949 | 3.2720843 | 0 |
| 1776211020 | 3.2744 | -0.01 | -0.23 | 3.2842302 | 3.2950494 | 3.2605 | 0 |
| 1776124620 | 3.28195 | -0.03 | -1.02 | 3.3132361 | 3.3157 | 3.2731298 | 0 |
| 1776038220 | 3.3156355 | 0.04 | 1.18 | 3.3157 | 3.3178599 | 3.2770646 | 0 |
| 1775951820 | 3.2770646 | 0 | 0.00 | 3.2770646 | 3.2770646 | 3.2770646 | 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。
