Hot Features
プレミアム
Swiss Franc vs Malaysian Ringgit (CHFMYR)
FX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0188348 | -0.375282333965 | 5.0188347 | 5.0332582 | 4.9676158 | 0 | 0 | FX |
| 4 | -0.0670371 | -1.32300395675 | 5.067037 | 5.0634632 | 4.9676158 | 0 | 0 | FX |
| 12 | 0.0727238 | 1.47594327016 | 4.9272761 | 5.0798743 | 4.8449746 | 0 | 0 | FX |
| 26 | -0.3077421 | -5.79798528263 | 5.307742 | 5.3375551 | 4.8449746 | 0 | 0 | FX |
| 52 | -0.3648365 | -6.80051492344 | 5.3648364 | 5.5191811 | 4.8449746 | 0 | 0 | FX |
| 156 | 0.4332387 | 9.4867824488 | 4.5667612 | 23591.414 | 4.2322596 | 0 | 0 | FX |
| 260 | 0.7735482 | 18.3025444251 | 4.2264517 | 23591.414 | 4.1639784 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734479820 | 4.9777109 | -0.02 | -0.36 | 4.9796452 | 4.9926128 | 4.9676158 | 0 |
| 1734393420 | 4.9955121 | 0.02 | 0.40 | 4.9913101 | 5.0061763 | 4.9933236 | 0 |
| 1734307020 | 4.9757641 | 0 | 0.00 | 4.9757641 | 4.9757641 | 4.9757641 | 0 |
| 1734220620 | 4.9757641 | 0 | 0.00 | 4.9757641 | 4.9757641 | 4.9757641 | 0 |
| 1734134220 | 4.9757641 | 0 | 0.03 | 4.9773552 | 4.9915947 | 4.9753969 | 0 |
| 1734047820 | 4.9742181 | -0.04 | -0.75 | 5.0152268 | 5.0332582 | 4.9742181 | 0 |
| 1733961420 | 5.0118994 | -0 | -0.06 | 5.0188347 | 5.0132835 | 5.005027 | 0 |
| 1733875020 | 5.0151277 | -0.02 | -0.43 | 5.0376042 | 5.0458244 | 5.013342 | 0 |
| 1733788620 | 5.0365403 | 0.01 | 0.17 | 5.0302214 | 5.0406175 | 5.0249971 | 0 |
| 1733702220 | 5.0281872 | 0 | 0.00 | 5.0281872 | 5.0281872 | 5.0281872 | 0 |
| 1733615820 | 5.0281872 | 0 | 0.00 | 5.0281872 | 5.0281872 | 5.0281872 | 0 |
| 1733529420 | 5.0281872 | -0.04 | -0.69 | 5.0311495 | 5.0330033 | 5.0204661 | 0 |
| 1733443020 | 5.0632839 | 0.03 | 0.55 | 5.0307671 | 5.0632839 | 5.0016951 | 0 |
| 1733356620 | 5.0356254 | -0.01 | -0.29 | 5.0418271 | 5.0609693 | 5.0141067 | 0 |
| 1733270220 | 5.0501912 | 0.02 | 0.45 | 5.0350786 | 5.0543923 | 5.0287032 | 0 |
| 1733183820 | 5.0275047 | -0.02 | -0.31 | 5.0392558 | 5.0503507 | 5.0118389 | 0 |
| 1733097420 | 5.0430846 | 0 | 0.00 | 5.0430846 | 5.0430846 | 5.0430846 | 0 |
| 1733011020 | 5.0430846 | 0 | 0.00 | 5.0430846 | 5.0430846 | 5.0430846 | 0 |
| 1732924620 | 5.0430846 | 0.01 | 0.11 | 5.0349357 | 5.0511362 | 5.0341177 | 0 |
| 1732838220 | 5.0373042 | 0 | 0.09 | 5.0266918 | 5.0373042 | 5.0260151 | 0 |
| 1732751820 | 5.0327582 | 0.02 | 0.37 | 5.0312655 | 5.0351234 | 5.0192133 | 0 |
| 1732665420 | 5.014304 | -0.01 | -0.21 | 5.0245884 | 5.0391949 | 5.014304 | 0 |
| 1732579020 | 5.0246643 | 0.03 | 0.59 | 5.0067917 | 5.0356259 | 4.9982046 | 0 |
| 1732492620 | 4.9952205 | 0 | 0.00 | 4.9952205 | 4.9952205 | 4.9952205 | 0 |
| 1732406220 | 4.9952205 | 0 | 0.00 | 4.9952205 | 4.9952205 | 4.9952205 | 0 |
| 1732319820 | 4.9952205 | -0.04 | -0.85 | 5.0405953 | 5.0419836 | 4.9946615 | 0 |
| 1732233420 | 5.0377975 | -0.02 | -0.38 | 5.0645948 | 5.0634632 | 5.0377975 | 0 |
| 1732147020 | 5.0568564 | -0.01 | -0.20 | 5.067037 | 5.0596013 | 5.0426867 | 0 |
| 1732060620 | 5.0669145 | -0 | -0.08 | 5.06476 | 5.0798743 | 5.0528292 | 0 |
| 1731974220 | 5.0708627 | 0.03 | 0.58 | 5.0360319 | 5.0737225 | 5.0326366 | 0 |
| 1731887820 | 5.0417277 | 0 | 0.00 | 5.0417277 | 5.0417277 | 5.0417277 | 0 |
| 1731801420 | 5.0417277 | 0 | 0.00 | 5.0417277 | 5.0417277 | 5.0417277 | 0 |
| 1731715020 | 5.0417277 | 0.01 | 0.16 | 5.0328768 | 5.0506814 | 5.0325377 | 0 |
| 1731628620 | 5.0336888 | 0.01 | 0.15 | 5.0342861 | 5.0604352 | 5.0092346 | 0 |
| 1731542220 | 5.0259593 | -0.01 | -0.10 | 5.0292974 | 5.0515924 | 5.0186609 | 0 |
| 1731455820 | 5.0311826 | 0.02 | 0.36 | 5.0138576 | 5.0328902 | 4.9496473 | 0 |
| 1731369420 | 5.0130622 | 0.01 | 0.22 | 5.0167224 | 5.0257702 | 5.0068119 | 0 |
| 1731283020 | 5.0022828 | 0 | 0.00 | 5.0022828 | 5.0022828 | 5.0022828 | 0 |
| 1731196620 | 5.0022828 | 0 | 0.00 | 5.0022828 | 5.0022828 | 5.0022828 | 0 |
| 1731110220 | 5.0022828 | -0.03 | -0.66 | 5.0297891 | 5.0389015 | 5.0022828 | 0 |
| 1731023820 | 5.0356909 | 0.01 | 0.21 | 5.0299168 | 5.0517971 | 5.0207395 | 0 |
| 1730937420 | 5.0253551 | -0.01 | -0.26 | 5.0274604 | 5.0528451 | 4.9635586 | 0 |
| 1730851020 | 5.0383528 | -0.03 | -0.66 | 5.0671218 | 5.05435 | 5.0360545 | 0 |
| 1730764620 | 5.0718468 | 0.03 | 0.69 | 5.0450304 | 5.0718468 | 5.041371 | 0 |
| 1730678220 | 5.0372747 | 0 | 0.00 | 5.0372747 | 5.0372747 | 5.0372747 | 0 |
| 1730591820 | 5.0372747 | 0 | 0.00 | 5.0372747 | 5.0372747 | 5.0372747 | 0 |
| 1730505420 | 5.0372747 | -0.03 | -0.53 | 5.059305 | 5.0734868 | 5.0372747 | 0 |
| 1730419020 | 5.063992 | 0.01 | 0.21 | 5.0541916 | 5.0693833 | 5.0543666 | 0 |
| 1730332620 | 5.0536082 | 0.02 | 0.30 | 5.0361494 | 5.0697529 | 5.0467289 | 0 |
| 1730246220 | 5.03859 | -0 | -0.01 | 5.0460307 | 5.0532895 | 5.0241935 | 0 |
| 1730159820 | 5.0392881 | 0.03 | 0.65 | 5.0046023 | 5.0423763 | 5.0127632 | 0 |
| 1730073420 | 5.006922 | 0 | 0.00 | 5.006922 | 5.006922 | 5.006922 | 0 |
| 1729986960 | 5.006922 | 0 | 0.00 | 5.006922 | 5.006922 | 5.006922 | 0 |
| 1729900620 | 5.006922 | -0.01 | -0.15 | 5.0179583 | 5.0272207 | 5.0040355 | 0 |
| 1729814220 | 5.0145723 | -0.01 | -0.11 | 5.0244299 | 5.0288817 | 5.0145723 | 0 |
| 1729727820 | 5.0201892 | 0.02 | 0.41 | 4.9994801 | 5.0236611 | 4.9897104 | 0 |
| 1729641420 | 4.9998265 | 0.03 | 0.51 | 4.9787976 | 5.0025427 | 4.9713546 | 0 |
| 1729555020 | 4.9743195 | 0 | 0.06 | 4.9693648 | 4.9815989 | 4.9693889 | 0 |
| 1729468620 | 4.9710982 | -0.01 | -0.12 | 4.9710982 | 4.9768758 | 4.9710982 | 0 |
| 1729382220 | 4.9768758 | 0 | 0.00 | 4.9768758 | 4.9768758 | 4.9768758 | 0 |
| 1729295820 | 4.9768758 | 0 | 0.00 | 4.9780051 | 4.9834136 | 4.9653859 | 0 |
| 1729209420 | 4.9767409 | 0.01 | 0.29 | 4.9688041 | 4.9849745 | 4.9648587 | 0 |
| 1729123020 | 4.9621914 | -0.04 | -0.78 | 4.997681 | 4.9865805 | 4.9621914 | 0 |
| 1729036620 | 5.0011602 | 0.02 | 0.37 | 4.9861139 | 5.0062149 | 4.9785183 | 0 |
| 1728950220 | 4.9826086 | -0.01 | -0.29 | 5.0007281 | 5.002913 | 4.9787865 | 0 |
| 1728863820 | 4.9968633 | -0 | -0.10 | 4.9968633 | 5.0016368 | 4.9968633 | 0 |
| 1728777420 | 5.0016368 | 0 | 0.00 | 5.0016368 | 5.0016368 | 5.0016368 | 0 |
| 1728691020 | 5.0016368 | -0.01 | -0.14 | 5.00607 | 5.0052484 | 4.9976665 | 0 |
| 1728604620 | 5.0084057 | 0.02 | 0.42 | 4.9885526 | 5.0109465 | 4.9861125 | 0 |
| 1728518220 | 4.9872197 | -0.01 | -0.21 | 4.9999999 | 5.0029174 | 4.9761794 | 0 |
| 1728431820 | 4.9974925 | -0.01 | -0.19 | 5.0054986 | 5.0288123 | 4.9974925 | 0 |
| 1728345420 | 5.0071698 | 0.08 | 1.52 | 4.937754 | 5.0131724 | 4.929417 | 0 |
| 1728259020 | 4.9321193 | 0.02 | 0.35 | 4.9121173 | 4.9321193 | 4.9121173 | 0 |
| 1728172620 | 4.9151209 | 0 | 0.00 | 4.9151209 | 4.9151209 | 4.9151209 | 0 |
| 1728086220 | 4.9151209 | -0.04 | -0.75 | 4.9552046 | 4.9732233 | 4.9150075 | 0 |
| 1727999820 | 4.9524703 | 0.05 | 1.04 | 4.921225 | 4.9698406 | 4.9270137 | 0 |
| 1727913420 | 4.9016319 | -0.02 | -0.35 | 4.9210644 | 4.9391684 | 4.9016319 | 0 |
| 1727827020 | 4.9190881 | 0.04 | 0.89 | 4.8771257 | 4.9348945 | 4.8720266 | 0 |
| 1727740620 | 4.8758283 | -0.03 | -0.51 | 4.8991645 | 4.8987633 | 4.8740353 | 0 |
| 1727654220 | 4.9009465 | -0 | -0.07 | 4.9049917 | 4.9049917 | 4.9009465 | 0 |
| 1727567760 | 4.9042628 | 0 | 0.00 | 4.9042628 | 4.9042628 | 4.9042628 | 0 |
| 1727481360 | 4.9042628 | 0.01 | 0.22 | 4.8829336 | 4.9084823 | 4.8586751 | 0 |
| 1727395020 | 4.8936798 | 0.03 | 0.68 | 4.8697481 | 4.8936798 | 4.8449745 | 0 |
| 1727308620 | 4.8608577 | -0.07 | -1.46 | 4.9272761 | 4.9042755 | 4.8608577 | 0 |
| 1727222220 | 4.9328819 | -0.04 | -0.72 | 4.9605504 | 4.9696124 | 4.8903172 | 0 |
| 1727135820 | 4.9687241 | 0.02 | 0.47 | 4.9467584 | 4.9687241 | 4.9343613 | 0 |
| 1727049420 | 4.9453134 | -0 | -0.09 | 4.9453134 | 4.9497666 | 4.9453134 | 0 |
| 1726963020 | 4.9497666 | 0 | 0.00 | 4.9497666 | 4.9497666 | 4.9497666 | 0 |
| 1726876620 | 4.9497666 | -0.02 | -0.39 | 4.9643507 | 4.9637152 | 4.9367911 | 0 |
| 1726790220 | 4.9693396 | -0.04 | -0.80 | 5.0071969 | 5.0232953 | 4.9669655 | 0 |
| 1726703820 | 5.0094428 | -0.03 | -0.58 | 5.038194 | 5.0403321 | 5.0089708 | 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
