Hot Features
プレミアム
Malaysian Ringgit vs Brazilian Real (MYRBRL)
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 | 0.0237752 | 1.90123816544 | 1.2505114 | 1.2855994 | 1.2424294 | 0 | 0 | FX |
| 4 | 0.0150697 | 1.1967517272 | 1.2592169 | 1.2867192 | 1.2344781 | 0 | 0 | FX |
| 12 | -0.0180792 | -1.39892281272 | 1.2923658 | 1.3022885 | 1.2344781 | 0 | 0 | FX |
| 26 | -0.0847592 | -6.23666987529 | 1.3590458 | 1.3685737 | 1.2344781 | 0 | 0 | FX |
| 52 | -0.0217723 | -1.67988507312 | 1.2960589 | 1.3832011 | 1.2344781 | 0 | 0 | FX |
| 156 | 0.2413071 | 23.3602990185 | 1.0329795 | 1.4995101 | 1.0202252 | 0 | 0 | FX |
| 260 | 0.3453666 | 37.1793695905 | 0.92892 | 1.4995101 | 0.92892 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782863820 | 1.2675012 | -0.01 | -0.70 | 1.2772167 | 1.2803578 | 1.2637689 | 0 |
| 1782777420 | 1.27646 | 0.02 | 1.19 | 1.2606445 | 1.2855994 | 1.2606445 | 0 |
| 1782691020 | 1.2613869 | -0 | -0.35 | 1.2613869 | 1.2658599 | 1.2606445 | 0 |
| 1782604620 | 1.2658599 | 0 | 0.00 | 1.2658599 | 1.2658599 | 1.2658599 | 0 |
| 1782518220 | 1.2658599 | 0 | 0.16 | 1.2645705 | 1.2787075 | 1.2591623 | 0 |
| 1782431820 | 1.263824 | 0 | 0.37 | 1.2599101 | 1.2773973 | 1.253236 | 0 |
| 1782345420 | 1.259165 | 0.01 | 0.63 | 1.2505114 | 1.2689202 | 1.2424294 | 0 |
| 1782259020 | 1.2512513 | 0.01 | 0.82 | 1.2410252 | 1.2586993 | 1.2344781 | 0 |
| 1782172620 | 1.2410252 | -0.01 | -0.41 | 1.2461097 | 1.247642 | 1.2352022 | 0 |
| 1782086220 | 1.2461097 | -0 | -0.12 | 1.2468458 | 1.2475827 | 1.2461097 | 0 |
| 1781999820 | 1.2475827 | 0 | 0.00 | 1.2475827 | 1.2475827 | 1.2475827 | 0 |
| 1781913420 | 1.2475827 | -0.01 | -0.90 | 1.2597055 | 1.257464 | 1.2417117 | 0 |
| 1781827020 | 1.2589573 | 0.01 | 0.76 | 1.2502571 | 1.2717963 | 1.2398153 | 0 |
| 1781740620 | 1.2495198 | -0.01 | -0.45 | 1.2552284 | 1.2614201 | 1.2414679 | 0 |
| 1781654220 | 1.2552284 | 0 | 0.20 | 1.252019 | 1.2627133 | 1.2390697 | 0 |
| 1781567820 | 1.2527559 | 0 | 0.14 | 1.2517358 | 1.2616671 | 1.2432431 | 0 |
| 1781481420 | 1.2510003 | 0 | 0.00 | 1.2517358 | 1.2517358 | 1.2502658 | 0 |
| 1781395020 | 1.2510003 | 0 | 0.00 | 1.2510003 | 1.2510003 | 1.2510003 | 0 |
| 1781308620 | 1.2510003 | -0.01 | -0.98 | 1.2625715 | 1.2673826 | 1.2473361 | 0 |
| 1781222220 | 1.2633191 | -0.01 | -1.04 | 1.2774253 | 1.2838424 | 1.2573635 | 0 |
| 1781135820 | 1.2766599 | 0 | 0.18 | 1.2751655 | 1.286682 | 1.2698396 | 0 |
| 1781049420 | 1.2744019 | -0 | -0.24 | 1.2782233 | 1.2851759 | 1.2690824 | 0 |
| 1780963020 | 1.2774566 | 0.01 | 0.51 | 1.2709215 | 1.2867192 | 1.2608171 | 0 |
| 1780876620 | 1.2709215 | -0 | -0.06 | 1.2701636 | 1.2716803 | 1.2701636 | 0 |
| 1780790220 | 1.2716803 | 0 | 0.00 | 1.2716803 | 1.2716803 | 1.2716803 | 0 |
| 1780703820 | 1.2716803 | 0.01 | 0.91 | 1.2609022 | 1.2754877 | 1.252979 | 0 |
| 1780617420 | 1.2601609 | -0.01 | -0.69 | 1.2681875 | 1.2726873 | 1.2601609 | 0 |
| 1780531020 | 1.2689352 | 0.01 | 0.83 | 1.2592169 | 1.2802583 | 1.2512291 | 0 |
| 1780444620 | 1.2584818 | -0.01 | -0.52 | 1.2643815 | 1.2703473 | 1.2562816 | 0 |
| 1780358220 | 1.265123 | -0 | -0.37 | 1.2705046 | 1.2749993 | 1.2577462 | 0 |
| 1780271820 | 1.2697586 | -0.01 | -0.41 | 1.2719993 | 1.2749993 | 1.2697586 | 0 |
| 1780185420 | 1.2749993 | 0 | 0.00 | 1.2749993 | 1.2749993 | 1.2749993 | 0 |
| 1780099020 | 1.2749993 | 0 | 0.03 | 1.2746 | 1.2856117 | 1.2682691 | 0 |
| 1780012620 | 1.2746 | -0 | -0.12 | 1.276856 | 1.2851965 | 1.2671375 | 0 |
| 1779926220 | 1.2761031 | 0 | 0.28 | 1.2732579 | 1.2874901 | 1.2649157 | 0 |
| 1779839820 | 1.2725102 | 0.01 | 0.53 | 1.2657699 | 1.2777624 | 1.2621345 | 0 |
| 1779753420 | 1.2657699 | -0.01 | -0.56 | 1.2706605 | 1.2743868 | 1.2620882 | 0 |
| 1779667020 | 1.2728937 | -0 | -0.06 | 1.2736398 | 1.2736398 | 1.2721484 | 0 |
| 1779580620 | 1.2736398 | 0 | 0.00 | 1.2736398 | 1.2736398 | 1.2736398 | 0 |
| 1779494220 | 1.2736398 | 0.01 | 0.57 | 1.2656951 | 1.278135 | 1.2596113 | 0 |
| 1779407820 | 1.2664331 | 0 | 0.06 | 1.2664331 | 1.2753569 | 1.2569056 | 0 |
| 1779321420 | 1.2656951 | -0 | -0.34 | 1.2685196 | 1.2821328 | 1.2620179 | 0 |
| 1779235020 | 1.2700103 | 0.01 | 0.68 | 1.2606559 | 1.2767617 | 1.251886 | 0 |
| 1779148620 | 1.2613923 | -0.02 | -1.26 | 1.2781906 | 1.2827178 | 1.2555253 | 0 |
| 1779062220 | 1.2774391 | -0.01 | -0.53 | 1.2796961 | 1.284234 | 1.2774391 | 0 |
| 1778975820 | 1.284234 | 0 | 0.00 | 1.284234 | 1.284234 | 1.284234 | 0 |
| 1778889420 | 1.284234 | 0.02 | 1.25 | 1.2676676 | 1.2926377 | 1.2581252 | 0 |
| 1778803020 | 1.2684076 | -0.01 | -0.93 | 1.2810069 | 1.2802525 | 1.2632455 | 0 |
| 1778716620 | 1.2802525 | 0.03 | 2.51 | 1.2495968 | 1.2847924 | 1.2402982 | 0 |
| 1778630220 | 1.2488766 | -0 | -0.20 | 1.2507069 | 1.2583061 | 1.2413827 | 0 |
| 1778543820 | 1.2514298 | -0 | -0.21 | 1.254807 | 1.2601709 | 1.2463854 | 0 |
| 1778457420 | 1.2540813 | -0 | -0.23 | 1.2540813 | 1.2569893 | 1.2540813 | 0 |
| 1778370960 | 1.2569893 | 0 | 0.00 | 1.2569893 | 1.2569893 | 1.2569893 | 0 |
| 1778284620 | 1.2569893 | -0 | -0.34 | 1.2613011 | 1.262766 | 1.2497431 | 0 |
| 1778198220 | 1.2613011 | 0 | 0.39 | 1.2556824 | 1.2708844 | 1.2527774 | 0 |
| 1778111820 | 1.2564108 | 0.01 | 0.72 | 1.2459522 | 1.2644788 | 1.2438003 | 0 |
| 1778025420 | 1.2473922 | -0.01 | -1.01 | 1.2593766 | 1.2593766 | 1.2402302 | 0 |
| 1777939020 | 1.260111 | 0.01 | 0.48 | 1.2533072 | 1.2675017 | 1.2518524 | 0 |
| 1777852620 | 1.2540359 | -0.01 | -0.70 | 1.2547654 | 1.2628465 | 1.2540359 | 0 |
| 1777766220 | 1.2628465 | 0 | 0.00 | 1.2628465 | 1.2628465 | 1.2628465 | 0 |
| 1777679820 | 1.2628465 | 0.01 | 0.41 | 1.256959 | 1.2635863 | 1.2525793 | 0 |
| 1777593420 | 1.257692 | -0.01 | -0.76 | 1.2680811 | 1.2665542 | 1.2525793 | 0 |
| 1777507020 | 1.2673373 | 0 | 0.21 | 1.2639887 | 1.2748143 | 1.2573671 | 0 |
| 1777420620 | 1.2647287 | 0 | 0.04 | 1.2634821 | 1.2759343 | 1.2553876 | 0 |
| 1777334220 | 1.2642232 | 0.01 | 0.64 | 1.2569075 | 1.2709968 | 1.2575848 | 0 |
| 1777247820 | 1.2561746 | -0.01 | -0.70 | 1.2561746 | 1.2650262 | 1.2561746 | 0 |
| 1777161420 | 1.2650262 | 0 | 0.00 | 1.2650262 | 1.2650262 | 1.2650262 | 0 |
| 1777075020 | 1.2650262 | -0 | -0.15 | 1.2669776 | 1.2785397 | 1.2569075 | 0 |
| 1776988620 | 1.2669776 | 0.01 | 1.04 | 1.2531819 | 1.272213 | 1.2459128 | 0 |
| 1776902220 | 1.2539134 | -0.01 | -0.98 | 1.2663131 | 1.268553 | 1.2502641 | 0 |
| 1776815820 | 1.2663131 | 0.01 | 0.87 | 1.2553965 | 1.2663131 | 1.2524719 | 0 |
| 1776729420 | 1.2553965 | -0 | -0.13 | 1.2599336 | 1.2770156 | 1.2546641 | 0 |
| 1776642960 | 1.2569795 | 0 | 0.00 | 1.2569795 | 1.2569795 | 1.2569795 | 0 |
| 1776556560 | 1.2569795 | 0 | 0.00 | 1.2569795 | 1.2569795 | 1.2569795 | 0 |
| 1776470220 | 1.2569795 | -0 | -0.37 | 1.2650691 | 1.2639168 | 1.2555076 | 0 |
| 1776383820 | 1.2616865 | -0 | -0.27 | 1.2650691 | 1.2661553 | 1.2594639 | 0 |
| 1776297420 | 1.2650691 | -0 | -0.32 | 1.2676879 | 1.2684336 | 1.2591299 | 0 |
| 1776211020 | 1.2691802 | 0 | 0.31 | 1.2645435 | 1.2744309 | 1.2608394 | 0 |
| 1776124620 | 1.2652869 | 0.01 | 0.43 | 1.2606081 | 1.2725147 | 1.2586275 | 0 |
| 1776038220 | 1.2598713 | -0.01 | -0.41 | 1.2591353 | 1.2650469 | 1.2591353 | 0 |
| 1775951820 | 1.2650469 | 0 | 0.00 | 1.2650469 | 1.2650469 | 1.2650469 | 0 |
| 1775865420 | 1.2650469 | -0.02 | -1.49 | 1.2834129 | 1.2908024 | 1.2643049 | 0 |
| 1775779020 | 1.2841778 | 0.01 | 0.40 | 1.2790471 | 1.2949822 | 1.2782867 | 0 |
| 1775692620 | 1.2790471 | -0.01 | -0.97 | 1.2923658 | 1.3022885 | 1.2760107 | 0 |
| 1775606220 | 1.2915878 | 0.02 | 1.32 | 1.2754897 | 1.2923658 | 1.2732229 | 0 |
| 1775519820 | 1.2747332 | -0 | -0.12 | 1.2770055 | 1.2869463 | 1.2747332 | 0 |
| 1775433420 | 1.2762472 | 0 | 0.00 | 1.2762472 | 1.2770055 | 1.2762472 | 0 |
| 1775347020 | 1.2762472 | 0 | 0.00 | 1.2762472 | 1.2762472 | 1.2762472 | 0 |
| 1775260620 | 1.2762472 | -0 | -0.24 | 1.2800478 | 1.2800478 | 1.2747332 | 0 |
| 1775174220 | 1.2792859 | -0 | -0.20 | 1.2810903 | 1.2923634 | 1.272727 | 0 |
| 1775087820 | 1.281856 | -0.01 | -0.84 | 1.2918921 | 1.2973498 | 1.2795615 | 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。
