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 | -0.02475 | -0.767751341626 | 3.2237 | 3.26265 | 3.17765 | 0 | 0 | FX |
| 4 | -0.14665 | -4.38336920134 | 3.3456 | 3.3921 | 3.17765 | 0 | 0 | FX |
| 12 | 0.035458 | 1.12084999741 | 3.163492 | 3.3967 | 3.1169378 | 0 | 0 | FX |
| 26 | 0.0850397 | 2.73096177497 | 3.1139103 | 3.3967 | 2.9699926 | 0 | 0 | FX |
| 52 | 0.003709 | 0.116078881061 | 3.195241 | 3.3967 | 2.9699926 | 0 | 0 | FX |
| 156 | -0.6724554 | -17.3698006414 | 3.8714054 | 3.9413045 | 2.758458 | 0 | 0 | FX |
| 260 | 0.5173306 | 19.2917235011 | 2.6816194 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775865420 | 3.2770646 | 0.06 | 1.92 | 3.21955 | 3.2851499 | 3.20825 | 0 |
| 1775779020 | 3.21545 | -0 | -0.13 | 3.2227 | 3.2331 | 3.1898 | 0 |
| 1775692620 | 3.21955 | 0.02 | 0.68 | 3.19695 | 3.2227 | 3.1576 | 0 |
| 1775606220 | 3.19795 | -0.09 | -2.59 | 3.28405 | 3.2992499 | 3.19485 | 0 |
| 1775519820 | 3.283 | -0.01 | -0.23 | 3.29055 | 3.29275 | 3.251 | 0 |
| 1775433420 | 3.29055 | -0 | -0.07 | 3.2921619 | 3.29275 | 3.2902069 | 0 |
| 1775347020 | 3.29275 | 0 | 0.00 | 3.29275 | 3.29275 | 3.29275 | 0 |
| 1775260620 | 3.29275 | 0.01 | 0.19 | 3.28405 | 3.3168 | 3.28085 | 0 |
| 1775174220 | 3.2865756 | 0.02 | 0.67 | 3.2664962 | 3.3084094 | 3.2564449 | 0 |
| 1775087820 | 3.26475 | 0.02 | 0.49 | 3.2489 | 3.27865 | 3.2247499 | 0 |
| 1775001420 | 3.2489 | -0.02 | -0.58 | 3.2669 | 3.27765 | 3.2436 | 0 |
| 1774915020 | 3.26795 | -0.01 | -0.36 | 3.27865 | 3.2843024 | 3.2401527 | 0 |
| 1774828620 | 3.27975 | 0.02 | 0.69 | 3.2741674 | 3.28085 | 3.25735 | 0 |
| 1774742220 | 3.25735 | 0 | 0.00 | 3.25735 | 3.25735 | 3.25735 | 0 |
| 1774655820 | 3.25735 | -0.01 | -0.26 | 3.2616 | 3.285238 | 3.2475147 | 0 |
| 1774569420 | 3.26585 | 0.02 | 0.69 | 3.24465 | 3.27865 | 3.2394 | 0 |
| 1774483020 | 3.2436 | 0.01 | 0.36 | 3.2289 | 3.249324 | 3.2026008 | 0 |
| 1774396620 | 3.2321 | 0.01 | 0.42 | 3.2144 | 3.27545 | 3.20825 | 0 |
| 1774310220 | 3.21855 | 0.02 | 0.74 | 3.2143134 | 3.2373 | 3.12205 | 0 |
| 1774223820 | 3.1950413 | 0 | 0.00 | 3.1950413 | 3.1950413 | 3.1950413 | 0 |
| 1774137420 | 3.1950413 | 0 | 0.00 | 3.1950413 | 3.1950413 | 3.1950413 | 0 |
| 1774051020 | 3.1950413 | -0.01 | -0.28 | 3.20615 | 3.2477999 | 3.19385 | 0 |
| 1773964620 | 3.2041 | -0.02 | -0.67 | 3.2247499 | 3.2436 | 3.19285 | 0 |
| 1773878220 | 3.2258 | 0.01 | 0.39 | 3.21335 | 3.2425 | 3.1948048 | 0 |
| 1773791820 | 3.21335 | 0.03 | 0.83 | 3.1898 | 3.22165 | 3.1826454 | 0 |
| 1773705420 | 3.1867489 | 0.02 | 0.60 | 3.163492 | 3.1939257 | 3.1169378 | 0 |
| 1773619020 | 3.1676 | 0 | 0.00 | 3.1676 | 3.1676 | 3.1676 | 0 |
| 1773532620 | 3.1676 | 0 | 0.00 | 3.1676 | 3.1676 | 3.1676 | 0 |
| 1773446220 | 3.1676 | -0.03 | -0.89 | 3.19485 | 3.23 | 3.1582477 | 0 |
| 1773359820 | 3.19595 | 0 | 0.07 | 3.19595 | 3.2227 | 3.1586 | 0 |
| 1773273420 | 3.19385 | 0.04 | 1.21 | 3.1516 | 3.19595 | 3.1391651 | 0 |
| 1773187020 | 3.1556 | 0.02 | 0.57 | 3.1370038 | 3.1630219 | 3.1027 | 0 |
| 1773100620 | 3.13775 | -0.03 | -0.85 | 3.20925 | 3.204756 | 3.11915 | 0 |
| 1773014220 | 3.1646096 | 0 | 0.00 | 3.1646096 | 3.1646096 | 3.1646096 | 0 |
| 1772927760 | 3.1646096 | 0 | 0.00 | 3.1646096 | 3.1646096 | 3.1646096 | 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。
