Hot Features
プレミアム
Mexican Nuevo Peso vs Russian Ruble (MXNRUB)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.2213154 | 4.42311274335 | 5.003612 | 5.2602902 | 4.9475186 | 0 | 0 | FX |
| 4 | 0.3638518 | 7.48500599332 | 4.8610756 | 5.2602902 | 4.611602 | 0 | 0 | FX |
| 12 | 0.7870243 | 17.7341479132 | 4.4379031 | 5.2602902 | 4.3781281 | 0 | 0 | FX |
| 26 | -0.1444541 | -2.6903303481 | 5.3693815 | 5.3749638 | 4.1980517 | 0 | 0 | FX |
| 52 | 0.0190966 | 0.366830977296 | 5.2058308 | 5.7261821 | 4.1980517 | 0 | 0 | FX |
| 156 | 1.7779596 | 51.5803948038 | 3.4469678 | 33.436658 | 2.5764301 | 0 | 0 | FX |
| 260 | 1.9480025 | 59.4460526087 | 3.2769249 | 33.436658 | 2.5764301 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732665420 | 5.1038605 | 0.05 | 0.89 | 5.049638 | 5.2411808 | 5.0442266 | 0 |
| 1732579020 | 5.0586244 | -0.04 | -0.84 | 5.0950243 | 5.1427097 | 5.0466866 | 0 |
| 1732492620 | 5.1014815 | 0 | 0.00 | 5.1014815 | 5.1014815 | 5.1014815 | 0 |
| 1732406220 | 5.1014815 | 0 | 0.00 | 5.1014815 | 5.1014815 | 5.1014815 | 0 |
| 1732319820 | 5.1014815 | 0.14 | 2.84 | 4.9605198 | 5.111869 | 4.9492788 | 0 |
| 1732233420 | 4.960367 | 0 | 0.01 | 4.9594727 | 4.9885524 | 4.9475186 | 0 |
| 1732147020 | 4.9600758 | -0.04 | -0.81 | 5.003612 | 4.9994737 | 4.9475244 | 0 |
| 1732060620 | 5.0004291 | 0.07 | 1.34 | 4.9342931 | 5.0122205 | 4.9253085 | 0 |
| 1731974220 | 4.934341 | 0.03 | 0.53 | 4.9078608 | 4.9412169 | 4.8822533 | 0 |
| 1731887820 | 4.908467 | -0 | -0.05 | 4.9092681 | 4.9154031 | 4.9043265 | 0 |
| 1731801420 | 4.9110868 | 0 | 0.00 | 4.8900347 | 4.9110868 | 4.9110868 | 0 |
| 1731715020 | 4.9110868 | 0.04 | 0.87 | 4.8690325 | 4.9370196 | 4.8366118 | 0 |
| 1731628620 | 4.8689079 | 0.07 | 1.49 | 4.7974034 | 4.8873285 | 4.7767208 | 0 |
| 1731542220 | 4.7974298 | 0.03 | 0.57 | 4.7695828 | 4.8211316 | 4.7365012 | 0 |
| 1731455820 | 4.7701158 | 0.05 | 1.14 | 4.7168288 | 4.8173183 | 4.6973795 | 0 |
| 1731369420 | 4.7164183 | -0.15 | -3.06 | 4.8658835 | 4.8663493 | 4.6660075 | 0 |
| 1731283020 | 4.8652113 | 0.03 | 0.63 | 4.9023272 | 4.9023272 | 4.8527135 | 0 |
| 1731196620 | 4.8347612 | 0 | 0.00 | 4.8347612 | 4.8347612 | 4.8347612 | 0 |
| 1731110220 | 4.8347612 | -0.11 | -2.30 | 4.9480614 | 4.9575668 | 4.8077368 | 0 |
| 1731023820 | 4.9483511 | 0.13 | 2.66 | 4.8203031 | 4.959274 | 4.8217481 | 0 |
| 1730937420 | 4.8203001 | -0.04 | -0.73 | 4.8548859 | 4.8611352 | 4.611602 | 0 |
| 1730851020 | 4.8558909 | -0.07 | -1.36 | 4.9229171 | 4.9243802 | 4.7913802 | 0 |
| 1730764620 | 4.9229858 | 0.05 | 0.97 | 4.8750458 | 4.9629559 | 4.8471885 | 0 |
| 1730678220 | 4.8757601 | 0.03 | 0.58 | 4.8978213 | 4.8978213 | 4.8341568 | 0 |
| 1730591820 | 4.8474095 | 0.01 | 0.30 | 4.8832888 | 4.8978213 | 4.8330266 | 0 |
| 1730505420 | 4.8330266 | -0.02 | -0.47 | 4.855332 | 4.9178135 | 4.7975243 | 0 |
| 1730419020 | 4.8558345 | 0.05 | 0.94 | 4.810974 | 4.8722509 | 4.8075644 | 0 |
| 1730332620 | 4.8105139 | -0.05 | -1.04 | 4.8611091 | 4.8864778 | 4.7989391 | 0 |
| 1730246220 | 4.8609753 | 0.01 | 0.13 | 4.854725 | 4.9044975 | 4.7687916 | 0 |
| 1730159820 | 4.854425 | -0.02 | -0.40 | 4.8742626 | 4.8895521 | 4.8325977 | 0 |
| 1730073420 | 4.8741384 | 0.01 | 0.18 | 4.8652615 | 4.875694 | 4.8497803 | 0 |
| 1729986960 | 4.8652616 | 0 | 0.00 | 4.8652616 | 4.8652616 | 4.8652616 | 0 |
| 1729900620 | 4.8652615 | 0.01 | 0.23 | 4.854312 | 4.9126759 | 4.8288458 | 0 |
| 1729814220 | 4.8539991 | 0.02 | 0.35 | 4.8369199 | 4.9179661 | 4.8051339 | 0 |
| 1729727820 | 4.8371463 | 0.04 | 0.79 | 4.7990159 | 4.8552789 | 4.7974954 | 0 |
| 1729641420 | 4.7990927 | -0.05 | -0.97 | 4.8494621 | 4.8864184 | 4.7947328 | 0 |
| 1729555020 | 4.8460414 | 0.02 | 0.43 | 4.8247889 | 4.8793436 | 4.7926703 | 0 |
| 1729468620 | 4.825314 | 0.01 | 0.12 | 4.8620245 | 4.8620245 | 4.8197235 | 0 |
| 1729382220 | 4.8197235 | 0.03 | 0.66 | 4.8299314 | 4.8620245 | 4.7879096 | 0 |
| 1729295820 | 4.7879096 | -0.13 | -2.56 | 4.9141996 | 4.9187849 | 4.7590727 | 0 |
| 1729209420 | 4.9135377 | 0.02 | 0.35 | 4.8968989 | 4.9156251 | 4.845247 | 0 |
| 1729123020 | 4.8965129 | -0.02 | -0.50 | 4.9203978 | 4.9509803 | 4.8599933 | 0 |
| 1729036620 | 4.9212238 | 0 | 0.03 | 4.9214224 | 5.053793 | 4.859527 | 0 |
| 1728950220 | 4.9199839 | -0.05 | -0.98 | 4.9687111 | 5.0022054 | 4.9187027 | 0 |
| 1728863820 | 4.9687631 | 0 | 0.05 | 4.9573726 | 4.970876 | 4.9515285 | 0 |
| 1728777420 | 4.9664974 | 0 | 0.00 | 4.9664974 | 4.9664974 | 4.9664974 | 0 |
| 1728691020 | 4.9664974 | 0 | 0.03 | 4.9662873 | 4.9891845 | 4.9015775 | 0 |
| 1728604620 | 4.9649603 | -0.21 | -3.98 | 4.9823066 | 5.0191003 | 4.9368386 | 0 |
| 1728518220 | 5.1710113 | 0.17 | 3.48 | 4.9963067 | 5.1712548 | 4.9760761 | 0 |
| 1728431820 | 4.9970945 | 0.01 | 0.24 | 4.9863718 | 5.0233728 | 4.9637202 | 0 |
| 1728345420 | 4.9852299 | 0.02 | 0.41 | 4.9639176 | 5.0101952 | 4.9537148 | 0 |
| 1728259020 | 4.9646685 | 0 | 0.06 | 4.9600598 | 4.9691546 | 4.958927 | 0 |
| 1728172620 | 4.9616072 | 0.03 | 0.71 | 4.890052 | 4.9616072 | 4.890052 | 0 |
| 1728086220 | 4.9266727 | 0.04 | 0.88 | 4.8838756 | 5.006595 | 4.8812805 | 0 |
| 1727999820 | 4.8837928 | -0.04 | -0.83 | 4.9247268 | 4.9162542 | 4.8417278 | 0 |
| 1727913420 | 4.924634 | 0.04 | 0.87 | 4.8826371 | 4.929136 | 4.813003 | 0 |
| 1727827020 | 4.882282 | 0.16 | 3.31 | 4.7259613 | 4.8923718 | 4.7134253 | 0 |
| 1727740620 | 4.7258801 | -0.07 | -1.48 | 4.7980484 | 4.7924887 | 4.6750871 | 0 |
| 1727654220 | 4.7966492 | 0.01 | 0.16 | 4.7927232 | 4.8013011 | 4.778973 | 0 |
| 1727567760 | 4.7891313 | 0 | 0.00 | 4.7891313 | 4.7891313 | 4.7891313 | 0 |
| 1727481360 | 4.7891313 | 0.07 | 1.47 | 4.7199479 | 4.8641534 | 4.6986051 | 0 |
| 1727395020 | 4.7197402 | 0.01 | 0.27 | 4.7064876 | 4.7686394 | 4.6751278 | 0 |
| 1727308620 | 4.7070142 | -0.1 | -1.99 | 4.8025308 | 4.8014662 | 4.6439437 | 0 |
| 1727222220 | 4.8025253 | 0.09 | 2.01 | 4.7079164 | 4.8248549 | 4.7106604 | 0 |
| 1727135820 | 4.7079367 | -0.07 | -1.50 | 4.7802989 | 4.810649 | 4.7009084 | 0 |
| 1727049420 | 4.7794925 | -0.01 | -0.27 | 4.7782012 | 4.7798459 | 4.7687628 | 0 |
| 1726963020 | 4.7924441 | 0.03 | 0.73 | 4.7782012 | 4.7924441 | 4.7721247 | 0 |
| 1726876620 | 4.7579421 | -0.01 | -0.31 | 4.7727671 | 4.8213851 | 4.7509591 | 0 |
| 1726790220 | 4.7726794 | -0.09 | -1.89 | 4.8674767 | 4.8802157 | 4.7686025 | 0 |
| 1726703820 | 4.8644291 | 0.08 | 1.66 | 4.7849482 | 4.8906017 | 4.7719441 | 0 |
| 1726617420 | 4.7848334 | 0.03 | 0.62 | 4.7553085 | 4.7951646 | 4.6967004 | 0 |
| 1726531020 | 4.7553086 | 0.03 | 0.55 | 4.7310039 | 4.7628807 | 4.7057627 | 0 |
| 1726444620 | 4.7291449 | 0.04 | 0.96 | 4.6643904 | 4.7309709 | 4.6643904 | 0 |
| 1726358220 | 4.6841685 | 0 | 0.00 | 4.6841685 | 4.6841685 | 4.6841685 | 0 |
| 1726271820 | 4.6841685 | 0.12 | 2.59 | 4.5660735 | 4.7443152 | 4.569557 | 0 |
| 1726185420 | 4.5660997 | -0.06 | -1.22 | 4.6222895 | 4.6671917 | 4.5505943 | 0 |
| 1726099020 | 4.6223898 | 0.09 | 2.07 | 4.5286955 | 4.6377358 | 4.5146882 | 0 |
| 1726012620 | 4.528632 | -0.02 | -0.48 | 4.55105 | 4.6013 | 4.5134095 | 0 |
| 1725926220 | 4.5506762 | 0.04 | 0.83 | 4.5123827 | 4.6025629 | 4.5119499 | 0 |
| 1725839820 | 4.5132189 | 0.01 | 0.17 | 4.5116823 | 4.5192418 | 4.50347 | 0 |
| 1725753420 | 4.5053586 | -0.01 | -0.31 | 4.5116823 | 4.5256805 | 4.5053586 | 0 |
| 1725667020 | 4.5193372 | 0.08 | 1.86 | 4.4363699 | 4.5703319 | 4.4919849 | 0 |
| 1725580620 | 4.4367554 | 0.05 | 1.14 | 4.3845826 | 4.5297734 | 4.3779303 | 0 |
| 1725494220 | 4.3868113 | -0.05 | -1.14 | 4.4373696 | 4.5310514 | 4.3837868 | 0 |
| 1725407820 | 4.4375093 | -0.09 | -1.90 | 4.5235467 | 4.5605236 | 4.3786761 | 0 |
| 1725321420 | 4.5235496 | -0.07 | -1.61 | 4.6449158 | 4.6661272 | 4.5223905 | 0 |
| 1725235020 | 4.5974347 | 0 | 0.00 | 4.5974347 | 4.5974347 | 4.5974347 | 0 |
| 1725148620 | 4.5974347 | 0 | 0.00 | 4.5974347 | 4.5974347 | 4.5974347 | 0 |
| 1725062220 | 4.5974347 | -0.01 | -0.28 | 4.6111971 | 4.6624951 | 4.5851007 | 0 |
| 1724975820 | 4.6102286 | -0.04 | -0.85 | 4.6505782 | 4.6998015 | 4.5955411 | 0 |
| 1724889420 | 4.6495252 | 0.03 | 0.54 | 4.6243801 | 4.7084735 | 4.6334421 | 0 |
| 1724803020 | 4.6244045 | -0.12 | -2.54 | 4.7447186 | 4.7539605 | 4.6221559 | 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
