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 | 0.1633023 | 2.67432487759 | 6.1063 | 6.6401179 | 6.074 | 0 | 0 | FX |
| 4 | 0.277982 | 4.63951295445 | 5.9916203 | 6.6401179 | 5.9276 | 0 | 0 | FX |
| 12 | -0.0212977 | -0.338547743566 | 6.2909 | 7.0175576 | 5.9276 | 0 | 0 | FX |
| 26 | 0.0825023 | 1.33345670831 | 6.1871 | 7.0175576 | 5.9276 | 0 | 0 | FX |
| 52 | 0.8730023 | 16.1768947115 | 5.3966 | 7.0175576 | 5.3697 | 0 | 0 | FX |
| 156 | 0.7538023 | 13.6662369919 | 5.5158 | 7.0175576 | 4.9545 | 0 | 0 | FX |
| 260 | 1.0473023 | 20.0544262107 | 5.2223 | 7.0175576 | 4.9545 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741478220 | 6.2696023 | 0 | 0.00 | 6.2696023 | 6.2696023 | 6.2696023 | 0 |
| 1741391820 | 6.2696023 | 0.05 | 0.82 | 6.2227849 | 6.2893181 | 6.2305392 | 0 |
| 1741305420 | 6.218915 | 0.02 | 0.31 | 6.1996375 | 6.2814169 | 6.1957962 | 0 |
| 1741219020 | 6.1996375 | -0.43 | -6.51 | 6.2484 | 6.3451878 | 6.1919599 | 0 |
| 1741132620 | 6.6313113 | 0.32 | 5.04 | 6.3171294 | 6.6401179 | 6.329124 | 0 |
| 1741046220 | 6.3131413 | 0.24 | 3.94 | 6.131217 | 6.3211226 | 6.1148999 | 0 |
| 1740959820 | 6.074 | -0.03 | -0.53 | 6.1063 | 6.1063 | 6.074 | 0 |
| 1740873420 | 6.1063 | 0 | 0.00 | 6.1063 | 6.1063 | 6.1063 | 0 |
| 1740787020 | 6.1063 | 0.03 | 0.57 | 6.0753431 | 6.1387446 | 6.0606149 | 0 |
| 1740700620 | 6.0716542 | -0.01 | -0.24 | 6.0853 | 6.1050152 | 6.0386561 | 0 |
| 1740614220 | 6.0864362 | 0.04 | 0.73 | 6.0423048 | 6.1012902 | 6.0132377 | 0 |
| 1740527820 | 6.0423048 | -0 | -0.06 | 6.0496156 | 6.1199602 | 6.0313717 | 0 |
| 1740441420 | 6.045958 | 0.05 | 0.84 | 6.0132377 | 6.056944 | 5.9630376 | 0 |
| 1740355020 | 5.9958 | 0 | 0.00 | 5.9958 | 5.9958 | 5.9958 | 0 |
| 1740268620 | 5.9958 | 0 | 0.00 | 5.9958 | 5.9958 | 5.9958 | 0 |
| 1740182220 | 5.9958 | 0.01 | 0.13 | 5.9880325 | 5.9988088 | 5.9523893 | 0 |
| 1740095820 | 5.988 | 0.03 | 0.42 | 5.9665956 | 5.9952124 | 5.9382506 | 0 |
| 1740009420 | 5.9628 | 0.02 | 0.29 | 5.941779 | 5.9808698 | 5.9276 | 0 |
| 1739923020 | 5.9453116 | -0.05 | -0.77 | 5.9902 | 5.9952124 | 5.9303 | 0 |
| 1739836620 | 5.9916203 | 0.01 | 0.11 | 5.9808698 | 6.0168558 | 5.9657 | 0 |
| 1739750220 | 5.9852 | 0 | 0.00 | 5.9852 | 5.9852 | 5.9852 | 0 |
| 1739663820 | 5.9852 | 0 | 0.00 | 5.9852 | 5.9852 | 5.9852 | 0 |
| 1739577420 | 5.9852 | -0.05 | -0.83 | 6.0313717 | 6.0753431 | 5.9753999 | 0 |
| 1739491020 | 6.0350118 | 0.04 | 0.75 | 5.9952124 | 6.0386561 | 5.9843 | 0 |
| 1739404620 | 5.9901 | 0.01 | 0.21 | 5.9737241 | 6.0060146 | 5.9382506 | 0 |
| 1739318220 | 5.9772948 | 0.01 | 0.24 | 5.959484 | 6.0024096 | 5.9523893 | 0 |
| 1739231820 | 5.9630376 | -0.03 | -0.55 | 5.9916203 | 6.056944 | 5.9488483 | 0 |
| 1739145420 | 5.9962 | 0 | 0.00 | 5.9962 | 5.9962 | 5.9962 | 0 |
| 1739059020 | 5.9962 | 0 | 0.00 | 5.9962 | 5.9962 | 5.9962 | 0 |
| 1738972620 | 5.9962 | 0.01 | 0.20 | 5.9843 | 6.0132377 | 5.9438 | 0 |
| 1738886220 | 5.984449 | -0.05 | -0.90 | 6.0350118 | 6.0386561 | 5.9630376 | 0 |
| 1738799820 | 6.0386561 | 0.06 | 1.09 | 5.9701577 | 6.0642903 | 5.9737241 | 0 |
| 1738713420 | 5.9737241 | -0.03 | -0.42 | 5.9988088 | 6.0679701 | 5.9630376 | 0 |
| 1738627020 | 5.9988088 | -0.1 | -1.59 | 5.984449 | 6.0541 | 5.9630376 | 0 |
| 1738540620 | 6.0958 | 0.04 | 0.70 | 6.0958 | 6.0958 | 6.0958 | 0 |
| 1738454220 | 6.0532776 | 0 | 0.00 | 6.0532776 | 6.0532776 | 6.0532776 | 0 |
| 1738367820 | 6.0532776 | -0.06 | -0.91 | 6.1124785 | 6.1387446 | 6.0309 | 0 |
| 1738281420 | 6.1087446 | 0 | 0.00 | 6.1087446 | 6.1804791 | 6.090143 | 0 |
| 1738195020 | 6.1087446 | 0 | 0.00 | 6.1124785 | 6.131217 | 6.0753431 | 0 |
| 1738108620 | 6.1087446 | -0.05 | -0.79 | 6.1576448 | 6.1690408 | 6.1068 | 0 |
| 1738022220 | 6.1576448 | -0.05 | -0.86 | 6.1957962 | 6.3091583 | 6.1462907 | 0 |
| 1737935820 | 6.2111897 | 0 | 0.00 | 6.2111897 | 6.2111897 | 6.2111897 | 0 |
| 1737849420 | 6.2111897 | 0 | 0.00 | 6.2111897 | 6.2111897 | 6.2111897 | 0 |
| 1737763020 | 6.2111897 | 0.04 | 0.62 | 6.1728489 | 6.2696023 | 6.1500708 | 0 |
| 1737676620 | 6.1728489 | -0.01 | -0.19 | 6.1881282 | 6.2227849 | 6.1274601 | 0 |
| 1737590220 | 6.1843012 | -0.08 | -1.30 | 6.2735355 | 6.329124 | 6.1651 | 0 |
| 1737503820 | 6.2656739 | -0.02 | -0.31 | 6.2893181 | 6.3051802 | 6.2383128 | 0 |
| 1737417420 | 6.285365 | 0.05 | 0.73 | 6.2461059 | 6.3051802 | 6.2500097 | 0 |
| 1737331020 | 6.2398999 | 0 | 0.00 | 6.2398999 | 6.2398999 | 6.2398999 | 0 |
| 1737244620 | 6.2398999 | -0.2 | -3.16 | 6.2398999 | 6.2578319 | 6.2398999 | 0 |
| 1737158220 | 6.4433096 | 0.21 | 3.35 | 6.2344236 | 6.4433096 | 6.2073342 | 0 |
| 1737071820 | 6.2344236 | 0.04 | 0.69 | 6.1881282 | 6.2539184 | 6.1576448 | 0 |
| 1736985420 | 6.1919599 | -0.05 | -0.80 | 6.2383128 | 6.2972392 | 6.1766616 | 0 |
| 1736899020 | 6.2422069 | -0.02 | -0.25 | 6.2539184 | 6.3012072 | 6.199 | 0 |
| 1736812620 | 6.2578319 | 0.04 | 0.63 | 6.2696023 | 6.3371457 | 6.1919599 | 0 |
| 1736726220 | 6.2186 | 0 | 0.00 | 6.2186 | 6.2186 | 6.2186 | 0 |
| 1736639820 | 6.2186 | -0.05 | -0.75 | 6.2186 | 6.265674 | 6.2186 | 0 |
| 1736553420 | 6.2656739 | 0.05 | 0.81 | 6.218915 | 6.3211226 | 6.2073342 | 0 |
| 1736467020 | 6.2150499 | -0.09 | -1.37 | 6.2972392 | 6.3492165 | 6.2134 | 0 |
| 1736380620 | 6.3012072 | -0.01 | -0.19 | 6.3131413 | 6.3411642 | 6.2578319 | 0 |
| 1736294220 | 6.3131413 | -0.04 | -0.63 | 6.3532504 | 6.4143787 | 6.2774737 | 0 |
| 1736207820 | 6.3532504 | 0.02 | 0.28 | 6.3352 | 6.4725027 | 6.329124 | 0 |
| 1736121420 | 6.3352 | 0 | 0.00 | 6.3352 | 6.3352 | 6.3352 | 0 |
| 1736035020 | 6.3352 | -0.04 | -0.66 | 6.3352 | 6.3775613 | 6.3352 | 0 |
| 1735948620 | 6.3775613 | 0.06 | 0.96 | 6.3171294 | 6.3857064 | 6.3163 | 0 |
| 1735862220 | 6.3171294 | -0.21 | -3.16 | 6.5189159 | 6.5832898 | 6.3051802 | 0 |
| 1735775820 | 6.5231683 | 0.09 | 1.44 | 6.4020591 | 6.5316897 | 6.3938723 | 0 |
| 1735689420 | 6.4308788 | 0 | 0.00 | 6.4308788 | 6.4308788 | 6.4308788 | 0 |
| 1735603020 | 6.4308788 | -0.02 | -0.36 | 6.4641349 | 6.5359588 | 6.4020591 | 0 |
| 1735516620 | 6.4538 | 0 | 0.00 | 6.4538 | 6.4538 | 6.4538 | 0 |
| 1735430220 | 6.4538 | -0.01 | -0.10 | 6.4538 | 6.4599591 | 6.4538 | 0 |
| 1735343760 | 6.4599591 | -0.55 | -7.88 | 6.4391607 | 6.7159288 | 6.4267458 | 0 |
| 1735257420 | 7.0126365 | 0.01 | 0.14 | 6.9979143 | 7.0175576 | 7.0028148 | 0 |
| 1735171020 | 7.0028148 | 0.58 | 9.10 | 6.4267458 | 7.0126365 | 6.5019615 | 0 |
| 1735084620 | 6.4184958 | -0.03 | -0.45 | 6.4433096 | 6.4641349 | 6.4184958 | 0 |
| 1734998220 | 6.4474639 | 0.06 | 0.98 | 6.3451878 | 6.4557886 | 6.3211226 | 0 |
| 1734911820 | 6.3849 | 0 | 0.00 | 6.3849 | 6.3849 | 6.3849 | 0 |
| 1734825420 | 6.3849 | 0.04 | 0.56 | 6.3849 | 6.3849 | 6.3492165 | 0 |
| 1734739020 | 6.3492165 | -0.03 | -0.44 | 6.3816312 | 6.4184958 | 6.2932761 | 0 |
| 1734652620 | 6.3775613 | -0.13 | -2.04 | 6.5146689 | 6.5832898 | 6.3326 | 0 |
| 1734566220 | 6.5104277 | 0.1 | 1.63 | 6.4102669 | 6.5789587 | 6.3979631 | 0 |
| 1734479820 | 6.4061604 | -0.06 | -0.96 | 6.4641349 | 6.5231683 | 6.365 | 0 |
| 1734393420 | 6.4683161 | 0.12 | 1.88 | 6.3572893 | 6.4683161 | 6.3251208 | 0 |
| 1734307020 | 6.3492165 | 0 | 0.00 | 6.3492165 | 6.3492165 | 6.3492165 | 0 |
| 1734220620 | 6.3492165 | 0 | 0.00 | 6.3492165 | 6.3492165 | 6.3492165 | 0 |
| 1734134220 | 6.3492165 | 0.07 | 1.08 | 6.2774737 | 6.3775613 | 6.26 | 0 |
| 1734047820 | 6.2814169 | 0.02 | 0.38 | 6.2539184 | 6.3498 | 6.1614388 | 0 |
| 1733961420 | 6.2578319 | -0.11 | -1.75 | 6.3653826 | 6.3816312 | 6.2342 | 0 |
| 1733875020 | 6.3694369 | -0.04 | -0.70 | 6.4143787 | 6.435017 | 6.3371457 | 0 |
| 1733788620 | 6.4143787 | 0.05 | 0.83 | 6.4308788 | 6.5061918 | 6.3816312 | 0 |
| 1733702220 | 6.3618 | 0 | 0.00 | 6.3618 | 6.3618 | 6.3618 | 0 |
| 1733615820 | 6.3618 | -0.08 | -1.20 | 6.3618 | 6.4391607 | 6.3618 | 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
