Hot Features
プレミアム
Euro vs Brazilian Real (EURBRL)
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 | -0.0875889 | -1.46886378848 | 5.9630376 | 6.0423048 | 5.8582388 | 0 | 0 | FX |
| 4 | -0.0138409 | -0.235018159066 | 5.8892896 | 6.0423048 | 5.7870447 | 0 | 0 | FX |
| 12 | -0.1845513 | -3.0454009901 | 6.06 | 6.2227849 | 5.7241003 | 0 | 0 | FX |
| 26 | -0.4818406 | -7.57934045883 | 6.3572893 | 15.5996 | 5.7241003 | 0 | 0 | FX |
| 52 | -0.5184236 | -8.10813190623 | 6.3938723 | 15.5996 | 5.7241003 | 0 | 0 | FX |
| 156 | 0.6298487 | 12.0071812567 | 5.2456 | 15.5996 | 5.0241 | 0 | 0 | FX |
| 260 | -0.3193513 | -5.15515109447 | 6.1948 | 15.5996 | 4.9545 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 5.8754487 | 0 | 0.00 | 5.8754487 | 5.8754487 | 5.8754487 | 0 |
| 1781308620 | 5.8754487 | -0.05 | -0.76 | 5.917168 | 5.9523893 | 5.8582388 | 0 |
| 1781222220 | 5.9206714 | -0.07 | -1.18 | 5.9952124 | 6.0168558 | 5.89276 | 0 |
| 1781135820 | 5.9916203 | 0 | 0.06 | 5.9916203 | 6.0386561 | 5.9665956 | 0 |
| 1781049420 | 5.9880325 | -0.01 | -0.18 | 6.0024096 | 6.0386561 | 5.9630376 | 0 |
| 1780963020 | 5.9988088 | 0.03 | 0.54 | 5.9665956 | 6.0423048 | 5.9206714 | 0 |
| 1780876620 | 5.9665956 | -0 | -0.06 | 5.9630376 | 5.9701577 | 5.9630376 | 0 |
| 1780790220 | 5.9701577 | 0 | 0.00 | 5.9701577 | 5.9701577 | 5.9701577 | 0 |
| 1780703820 | 5.9701577 | 0.09 | 1.55 | 5.882361 | 5.9880325 | 5.8789028 | 0 |
| 1780617420 | 5.8789028 | -0.02 | -0.29 | 5.89276 | 5.917168 | 5.8719986 | 0 |
| 1780531020 | 5.8962346 | 0.06 | 1.00 | 5.8411294 | 5.9488483 | 5.810583 | 0 |
| 1780444620 | 5.8377195 | -0.03 | -0.47 | 5.8616727 | 5.89276 | 5.8275137 | 0 |
| 1780358220 | 5.8651107 | -0.01 | -0.12 | 5.8754487 | 5.9031959 | 5.8309117 | 0 |
| 1780271820 | 5.8719986 | -0.02 | -0.41 | 5.882361 | 5.8962346 | 5.8719986 | 0 |
| 1780185420 | 5.8962346 | 0 | 0.00 | 5.8962346 | 5.8962346 | 5.8962346 | 0 |
| 1780099020 | 5.8962346 | 0.01 | 0.12 | 5.8892896 | 5.9453116 | 5.8616727 | 0 |
| 1780012620 | 5.8892896 | -0.01 | -0.12 | 5.8997132 | 5.9382506 | 5.8548089 | 0 |
| 1779926220 | 5.8962346 | 0.02 | 0.41 | 5.8754487 | 5.9488483 | 5.8445433 | 0 |
| 1779839820 | 5.8719986 | 0.04 | 0.65 | 5.8343136 | 5.8962346 | 5.8241197 | 0 |
| 1779753420 | 5.8343136 | -0.02 | -0.41 | 5.8479612 | 5.8651107 | 5.8173435 | 0 |
| 1779667020 | 5.8582388 | -0 | -0.06 | 5.8616727 | 5.8616727 | 5.8548089 | 0 |
| 1779580620 | 5.8616727 | 0 | 0.00 | 5.8616727 | 5.8616727 | 5.8616727 | 0 |
| 1779494220 | 5.8616727 | 0.03 | 0.53 | 5.8275137 | 5.882361 | 5.7971092 | 0 |
| 1779407820 | 5.8309117 | 0 | 0.06 | 5.8309117 | 5.8719986 | 5.7870447 | 0 |
| 1779321420 | 5.8275137 | -0.05 | -0.82 | 5.8685526 | 5.9031959 | 5.810583 | 0 |
| 1779235020 | 5.8754487 | 0.03 | 0.59 | 5.8377195 | 5.9066827 | 5.7971092 | 0 |
| 1779148620 | 5.8411294 | -0.04 | -0.64 | 5.882361 | 5.9031959 | 5.8139613 | 0 |
| 1779062220 | 5.8789028 | -0.03 | -0.53 | 5.8892896 | 5.9101737 | 5.8789028 | 0 |
| 1778975820 | 5.9101737 | 0 | 0.00 | 5.9101737 | 5.9101737 | 5.9101737 | 0 |
| 1778889420 | 5.9101737 | 0.07 | 1.24 | 5.8343136 | 5.9488483 | 5.7903957 | 0 |
| 1778803020 | 5.8377195 | -0.05 | -0.88 | 5.89276 | 5.8892896 | 5.8139613 | 0 |
| 1778716620 | 5.8892896 | 0.13 | 2.18 | 5.7670146 | 5.9101737 | 5.7241003 | 0 |
| 1778630220 | 5.7636906 | -0.02 | -0.29 | 5.7770152 | 5.8072087 | 5.7339468 | 0 |
| 1778543820 | 5.7803544 | -0 | -0.06 | 5.7870447 | 5.8207296 | 5.7537418 | 0 |
| 1778457420 | 5.7836977 | -0.01 | -0.23 | 5.7836977 | 5.7971092 | 5.7836977 | 0 |
| 1778370960 | 5.7971092 | 0 | 0.00 | 5.7971092 | 5.7971092 | 5.7971092 | 0 |
| 1778284620 | 5.7971092 | -0 | -0.06 | 5.8004718 | 5.8072087 | 5.7636906 | 0 |
| 1778198220 | 5.8004718 | 0 | 0.00 | 5.7971092 | 5.8445433 | 5.7670146 | 0 |
| 1778111820 | 5.8004718 | 0.03 | 0.46 | 5.7670146 | 5.8377195 | 5.7570542 | 0 |
| 1778025420 | 5.7736797 | -0.06 | -0.98 | 5.8275137 | 5.8275137 | 5.74053 | 0 |
| 1777939020 | 5.8309117 | 0.02 | 0.29 | 5.810583 | 5.8651107 | 5.7971092 | 0 |
| 1777852620 | 5.8139613 | -0.04 | -0.70 | 5.8173435 | 5.8548089 | 5.8139613 | 0 |
| 1777766220 | 5.8548089 | 0 | 0.00 | 5.8548089 | 5.8548089 | 5.8548089 | 0 |
| 1777679820 | 5.8548089 | 0.02 | 0.41 | 5.8275137 | 5.8582388 | 5.8072087 | 0 |
| 1777593420 | 5.8309117 | -0.03 | -0.58 | 5.8685526 | 5.8719986 | 5.8072087 | 0 |
| 1777507020 | 5.8651107 | 0.01 | 0.18 | 5.851383 | 5.8997132 | 5.8207296 | 0 |
| 1777420620 | 5.8548089 | -0.01 | -0.18 | 5.8616727 | 5.9066827 | 5.8207296 | 0 |
| 1777334220 | 5.8651107 | 0.03 | 0.59 | 5.8343136 | 5.8997132 | 5.8343136 | 0 |
| 1777247820 | 5.8309117 | -0.04 | -0.70 | 5.8309117 | 5.8719987 | 5.8309117 | 0 |
| 1777161420 | 5.8719986 | 0 | 0.00 | 5.8719986 | 5.8719986 | 5.8719986 | 0 |
| 1777075020 | 5.8719986 | -0.01 | -0.12 | 5.882361 | 5.9347264 | 5.8343136 | 0 |
| 1776988620 | 5.8789028 | 0.04 | 0.71 | 5.8343136 | 5.9031959 | 5.7836977 | 0 |
| 1776902220 | 5.8377195 | -0.05 | -0.82 | 5.8858233 | 5.8962346 | 5.8207296 | 0 |
| 1776815820 | 5.8858233 | 0.05 | 0.82 | 5.8377195 | 5.8858233 | 5.8241197 | 0 |
| 1776729420 | 5.8377195 | -0.02 | -0.41 | 5.8754487 | 5.9382506 | 5.8343136 | 0 |
| 1776642960 | 5.8616727 | 0 | 0.00 | 5.8616727 | 5.8616727 | 5.8616727 | 0 |
| 1776556560 | 5.8616727 | 0 | 0.00 | 5.8616727 | 5.8616727 | 5.8616727 | 0 |
| 1776470220 | 5.8616727 | -0.02 | -0.35 | 5.8962346 | 5.89276 | 5.8548089 | 0 |
| 1776383820 | 5.882361 | -0.01 | -0.24 | 5.8962346 | 5.9031959 | 5.8719986 | 0 |
| 1776297420 | 5.8962346 | 0.01 | 0.18 | 5.8789028 | 5.8997132 | 5.8685526 | 0 |
| 1776211020 | 5.8858233 | 0.01 | 0.12 | 5.8754487 | 5.9101737 | 5.8582388 | 0 |
| 1776124620 | 5.8789028 | 0.03 | 0.59 | 5.8479612 | 5.9031959 | 5.8411294 | 0 |
| 1776038220 | 5.8445433 | -0.02 | -0.41 | 5.8411294 | 5.8685526 | 5.8411294 | 0 |
| 1775951820 | 5.8685526 | 0 | 0.00 | 5.8685526 | 5.8685526 | 5.8685526 | 0 |
| 1775865420 | 5.8685526 | -0.09 | -1.53 | 5.9559345 | 5.9880325 | 5.8651107 | 0 |
| 1775779020 | 5.959484 | 0.01 | 0.18 | 5.9488483 | 6.009624 | 5.9453116 | 0 |
| 1775692620 | 5.9488483 | -0.07 | -1.19 | 6.0241051 | 6.056944 | 5.9343 | 0 |
| 1775606220 | 6.0204783 | 0.09 | 1.51 | 5.9347264 | 6.0241051 | 5.9241789 | 0 |
| 1775519820 | 5.9312064 | -0.01 | -0.12 | 5.941779 | 5.9880325 | 5.9312064 | 0 |
| 1775433420 | 5.9382506 | -0.01 | -0.25 | 5.9531 | 5.9531 | 5.9382506 | 0 |
| 1775347020 | 5.9531 | 0.01 | 0.25 | 5.9531 | 5.9531 | 5.9531 | 0 |
| 1775260620 | 5.9382506 | -0.01 | -0.24 | 5.9559345 | 5.9559345 | 5.9312064 | 0 |
| 1775174220 | 5.9523893 | -0.02 | -0.42 | 5.9737241 | 6.0132377 | 5.9347264 | 0 |
| 1775087820 | 5.9772948 | -0.04 | -0.60 | 6.009624 | 6.0350118 | 5.9665956 | 0 |
| 1775001420 | 6.0132377 | -0.02 | -0.30 | 6.0350118 | 6.0423048 | 5.9811 | 0 |
| 1774915020 | 6.0313717 | -0.04 | -0.60 | 6.0241051 | 6.0606149 | 5.9952124 | 0 |
| 1774828620 | 6.0679701 | 0 | 0.00 | 6.0679701 | 6.0679701 | 6.0679701 | 0 |
| 1774742220 | 6.0679701 | 0 | 0.00 | 6.0679701 | 6.0679701 | 6.0679701 | 0 |
| 1774655820 | 6.0679701 | 0.03 | 0.49 | 6.0386561 | 6.0716542 | 6.0168558 | 0 |
| 1774569420 | 6.0386561 | -0.02 | -0.30 | 6.056944 | 6.0790363 | 6.0204783 | 0 |
| 1774483020 | 6.056944 | -0.02 | -0.36 | 6.082734 | 6.1124785 | 6.0268 | 0 |
| 1774396620 | 6.0790363 | 0 | 0.06 | 6.0753431 | 6.1387446 | 6.0204783 | 0 |
| 1774310220 | 6.0753431 | 0.02 | 0.25 | 6.1387446 | 6.2227849 | 6.0618 | 0 |
| 1774223820 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
| 1774137420 | 6.0599999 | -0.01 | -0.10 | 6.0599999 | 6.0659 | 6.0599999 | 0 |
| 1774051020 | 6.0659 | 0.02 | 0.33 | 6.0423048 | 6.1576448 | 6.0277363 | 0 |
| 1773964620 | 6.045958 | 0.01 | 0.18 | 6.0386561 | 6.1087446 | 6.0024096 | 0 |
| 1773878220 | 6.0350118 | 0.04 | 0.66 | 5.9916203 | 6.045958 | 5.9772948 | 0 |
| 1773791820 | 5.9952124 | -0.03 | -0.42 | 6.0132377 | 6.0423048 | 5.9767 | 0 |
| 1773705420 | 6.0204783 | -0.03 | -0.55 | 6.1012902 | 6.1804791 | 6.0132377 | 0 |
| 1773619020 | 6.054 | -0.06 | -0.96 | 6.054 | 6.054 | 6.054 | 0 |
| 1773532620 | 6.1124785 | 0 | 0.00 | 6.1124785 | 6.1124785 | 6.1124785 | 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。
