Hot Features
プレミアム
New Zealand Dollar vs Brazilian Real (NZDBRL)
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 | -0.0396752 | -1.3223744733 | 3.0002999 | 3.0466778 | 2.952585 | 0 | 0 | FX |
| 4 | 0.0055028 | 0.186212284508 | 2.9551219 | 3.054546 | 2.9131456 | 0 | 0 | FX |
| 12 | -0.1380325 | -4.45459084664 | 3.0986572 | 3.1369816 | 2.890495 | 0 | 0 | FX |
| 26 | -0.1866963 | -5.93191161626 | 3.147321 | 3.2828273 | 2.890495 | 0 | 0 | FX |
| 52 | -0.3766167 | -11.2852699238 | 3.3372414 | 3.3831186 | 2.890495 | 0 | 0 | FX |
| 156 | -0.0323221 | -1.07994234979 | 2.9929468 | 3.809483 | 2.8588143 | 0 | 0 | FX |
| 260 | -0.6903362 | -18.9083427325 | 3.6509609 | 4.1086433 | 2.8588143 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781395020 | 2.9606247 | 0 | 0.00 | 2.9606247 | 2.9606247 | 2.9606247 | 0 |
| 1781308620 | 2.9606247 | -0.02 | -0.71 | 2.9824426 | 2.9952027 | 2.952585 | 0 |
| 1781222220 | 2.9817619 | -0.03 | -0.92 | 3.012009 | 3.0138828 | 2.9676014 | 0 |
| 1781135820 | 3.0093836 | -0.01 | -0.21 | 3.0144163 | 3.0441726 | 3.0002266 | 0 |
| 1781049420 | 3.0156582 | -0 | -0.15 | 3.017326 | 3.0466778 | 3.0030342 | 0 |
| 1780963020 | 3.0202873 | 0.02 | 0.65 | 3.0010235 | 3.0435327 | 2.9906264 | 0 |
| 1780876620 | 3.0006389 | -0 | -0.06 | 3.0002999 | 3.0023473 | 2.997448 | 0 |
| 1780790220 | 3.0023473 | 0 | 0.00 | 3.0023473 | 3.0023473 | 3.0023473 | 0 |
| 1780703820 | 3.0023473 | 0.03 | 1.07 | 2.9723837 | 3.0154564 | 2.9669222 | 0 |
| 1780617420 | 2.9707021 | -0.01 | -0.31 | 2.9799737 | 2.9915215 | 2.9682242 | 0 |
| 1780531020 | 2.9798239 | 0.01 | 0.20 | 2.9763338 | 3.0074244 | 2.9495307 | 0 |
| 1780444620 | 2.9738515 | -0.02 | -0.59 | 2.9879039 | 2.997118 | 2.9671873 | 0 |
| 1780358220 | 2.9916515 | -0.02 | -0.77 | 3.0164725 | 3.0187333 | 2.9744599 | 0 |
| 1780271820 | 3.0148229 | -0.01 | -0.37 | 3.0185136 | 3.0261269 | 3.0137842 | 0 |
| 1780185420 | 3.0261269 | 0 | 0.00 | 3.0261269 | 3.0261269 | 3.0261269 | 0 |
| 1780099020 | 3.0261269 | 0.03 | 0.90 | 3.0061106 | 3.054546 | 3.002335 | 0 |
| 1780012620 | 2.9990159 | 0.01 | 0.32 | 2.9932141 | 3.0118387 | 2.9733195 | 0 |
| 1779926220 | 2.9893179 | 0.04 | 1.42 | 2.9499336 | 3.0186048 | 2.9520915 | 0 |
| 1779839820 | 2.9476046 | 0.01 | 0.30 | 2.9365009 | 2.9623617 | 2.9244716 | 0 |
| 1779753420 | 2.938692 | -0.02 | -0.57 | 2.9531538 | 2.9591218 | 2.9343472 | 0 |
| 1779667020 | 2.9553955 | 0 | 0.07 | 2.9590002 | 2.9590002 | 2.9532792 | 0 |
| 1779580620 | 2.9532792 | 0 | 0.00 | 2.9532792 | 2.9532792 | 2.9532792 | 0 |
| 1779494220 | 2.9532792 | 0 | 0.16 | 2.9489497 | 2.967617 | 2.9256414 | 0 |
| 1779407820 | 2.948511 | 0.01 | 0.25 | 2.9391115 | 2.9649002 | 2.92286 | 0 |
| 1779321420 | 2.9411333 | -0.01 | -0.40 | 2.9497397 | 2.9738227 | 2.9324868 | 0 |
| 1779235020 | 2.9528194 | 0.01 | 0.30 | 2.9403367 | 2.9683533 | 2.9131456 | 0 |
| 1779148620 | 2.9438728 | -0.01 | -0.28 | 2.9551348 | 2.9709479 | 2.9253737 | 0 |
| 1779062220 | 2.9522572 | -0.02 | -0.71 | 2.9551219 | 2.9732216 | 2.9522572 | 0 |
| 1778975820 | 2.9732216 | 0 | 0.00 | 2.9732216 | 2.9732216 | 2.9732216 | 0 |
| 1778889420 | 2.9732216 | 0.02 | 0.64 | 2.953 | 2.9900539 | 2.9105718 | 0 |
| 1778803020 | 2.9543736 | -0.03 | -0.94 | 2.9826412 | 2.9851815 | 2.9466037 | 0 |
| 1778716620 | 2.9823854 | 0.06 | 2.01 | 2.9215907 | 2.995796 | 2.8989827 | 0 |
| 1778630220 | 2.9235911 | -0 | -0.11 | 2.9283452 | 2.9409974 | 2.9008573 | 0 |
| 1778543820 | 2.9267175 | 0 | 0.10 | 2.9255382 | 2.9487574 | 2.9076353 | 0 |
| 1778457420 | 2.9238783 | -0.01 | -0.26 | 2.9245951 | 2.9313911 | 2.9235584 | 0 |
| 1778370960 | 2.9313911 | 0 | 0.00 | 2.9313911 | 2.9313911 | 2.9313911 | 0 |
| 1778284620 | 2.9313911 | -0.01 | -0.22 | 2.9363437 | 2.9433881 | 2.9164348 | 0 |
| 1778198220 | 2.9378433 | -0 | -0.05 | 2.9419376 | 2.9648345 | 2.9273506 | 0 |
| 1778111820 | 2.9394545 | 0.03 | 1.02 | 2.9078042 | 2.9590566 | 2.9172963 | 0 |
| 1778025420 | 2.9099011 | -0.02 | -0.61 | 2.9250933 | 2.9265786 | 2.890495 | 0 |
| 1777939020 | 2.9277465 | -0 | -0.02 | 2.9257939 | 2.9452005 | 2.9155818 | 0 |
| 1777852620 | 2.9282353 | -0.02 | -0.53 | 2.9270834 | 2.9439721 | 2.9270643 | 0 |
| 1777766220 | 2.9439721 | 0 | 0.00 | 2.9439721 | 2.9439721 | 2.9439721 | 0 |
| 1777679820 | 2.9439721 | 0.01 | 0.28 | 2.9372822 | 2.9507498 | 2.9165801 | 0 |
| 1777593420 | 2.9356276 | 0 | 0.15 | 2.9341672 | 2.9522347 | 2.9077215 | 0 |
| 1777507020 | 2.9312412 | -0.01 | -0.35 | 2.9393203 | 2.95137 | 2.9113489 | 0 |
| 1777420620 | 2.9414984 | -0.02 | -0.53 | 2.9606382 | 2.9665254 | 2.9229593 | 0 |
| 1777334220 | 2.957096 | 0.03 | 1.10 | 2.9250555 | 2.9695166 | 2.9334231 | 0 |
| 1777247820 | 2.9248713 | -0.02 | -0.68 | 2.924776 | 2.9449952 | 2.9227633 | 0 |
| 1777161420 | 2.9449952 | 0 | 0.00 | 2.9449952 | 2.9449952 | 2.9449952 | 0 |
| 1777075020 | 2.9449952 | 0 | 0.02 | 2.9468449 | 2.9762304 | 2.928044 | 0 |
| 1776988620 | 2.9445412 | 0 | 0.05 | 2.9453076 | 2.9571381 | 2.9048088 | 0 |
| 1776902220 | 2.9431196 | -0.01 | -0.44 | 2.9558179 | 2.9686399 | 2.9292117 | 0 |
| 1776815820 | 2.9560437 | 0.03 | 1.03 | 2.9250671 | 2.9560437 | 2.9207765 | 0 |
| 1776729420 | 2.9257882 | -0 | -0.09 | 2.9353245 | 2.9691367 | 2.909856 | 0 |
| 1776642960 | 2.9283436 | 0 | 0.00 | 2.9283436 | 2.9283436 | 2.9283436 | 0 |
| 1776556560 | 2.9283436 | 0 | 0.00 | 2.9283436 | 2.9283436 | 2.9283436 | 0 |
| 1776470220 | 2.9283436 | -0.01 | -0.32 | 2.9508123 | 2.9497808 | 2.9227393 | 0 |
| 1776383820 | 2.9377729 | -0.02 | -0.55 | 2.9508123 | 2.9549945 | 2.9356654 | 0 |
| 1776297420 | 2.9541382 | 0.01 | 0.31 | 2.9422766 | 2.9561799 | 2.9375748 | 0 |
| 1776211020 | 2.9448962 | 0.01 | 0.36 | 2.9303593 | 2.9585423 | 2.9231442 | 0 |
| 1776124620 | 2.9343897 | 0.03 | 0.96 | 2.9041416 | 2.9454577 | 2.9100646 | 0 |
| 1776038220 | 2.9064231 | -0.01 | -0.49 | 2.9040912 | 2.9205963 | 2.9034559 | 0 |
| 1775951820 | 2.9205963 | 0 | 0.00 | 2.9205963 | 2.9205963 | 2.9205963 | 0 |
| 1775865420 | 2.9205963 | -0.06 | -2.08 | 2.980744 | 2.9894955 | 2.9149073 | 0 |
| 1775779020 | 2.9825308 | 0.01 | 0.34 | 2.9673984 | 3.002005 | 2.9719397 | 0 |
| 1775692620 | 2.9724565 | -0.02 | -0.64 | 2.9926063 | 3.0180335 | 2.9613813 | 0 |
| 1775606220 | 2.9917047 | 0.06 | 1.88 | 2.9348747 | 2.9987635 | 2.9249886 | 0 |
| 1775519820 | 2.9364971 | 0 | 0.09 | 2.9352463 | 2.964304 | 2.9338424 | 0 |
| 1775433420 | 2.9337112 | -0 | -0.06 | 2.9331483 | 2.9354551 | 2.9329713 | 0 |
| 1775347020 | 2.9354551 | 0 | 0.00 | 2.9354551 | 2.9354551 | 2.9354551 | 0 |
| 1775260620 | 2.9354551 | -0.01 | -0.49 | 2.951641 | 2.9518963 | 2.9303583 | 0 |
| 1775174220 | 2.9498493 | -0.01 | -0.49 | 2.9615451 | 2.9796568 | 2.9384684 | 0 |
| 1775087820 | 2.9642616 | -0.02 | -0.74 | 2.9910799 | 3.0019858 | 2.9612376 | 0 |
| 1775001420 | 2.9864788 | -0.02 | -0.77 | 3.0114404 | 3.0125525 | 2.9711351 | 0 |
| 1774915020 | 3.0097765 | -0.01 | -0.35 | 3.0021451 | 3.0231844 | 2.9880132 | 0 |
| 1774828620 | 3.0204063 | 0 | 0.00 | 3.0204063 | 3.0204063 | 3.0204063 | 0 |
| 1774742220 | 3.0204063 | 0 | 0.00 | 3.0204063 | 3.0204063 | 3.0204063 | 0 |
| 1774655820 | 3.0204063 | 0 | 0.13 | 3.0193235 | 3.0365707 | 3.0072999 | 0 |
| 1774569420 | 3.016407 | -0.02 | -0.79 | 3.0409452 | 3.0457928 | 3.014031 | 0 |
| 1774483020 | 3.0402846 | -0.01 | -0.42 | 3.0551076 | 3.0650276 | 3.0284048 | 0 |
| 1774396620 | 3.0532094 | -0.01 | -0.36 | 3.0639394 | 3.0863765 | 3.0274118 | 0 |
| 1774310220 | 3.0641531 | -0.04 | -1.30 | 3.0986572 | 3.1369816 | 3.0622617 | 0 |
| 1774223820 | 3.1044664 | 0 | 0.00 | 3.1044664 | 3.1044664 | 3.1044664 | 0 |
| 1774137420 | 3.1044664 | 0 | 0.00 | 3.1044664 | 3.1044664 | 3.1044664 | 0 |
| 1774051020 | 3.1044664 | 0.04 | 1.26 | 3.0665517 | 3.1052603 | 3.0614664 | 0 |
| 1773964620 | 3.065687 | 0.02 | 0.50 | 3.0547482 | 3.0841689 | 3.0432521 | 0 |
| 1773878220 | 3.0503616 | 0.01 | 0.22 | 3.0413369 | 3.0649037 | 3.0333617 | 0 |
| 1773791820 | 3.0438012 | -0.02 | -0.65 | 3.060978 | 3.0667857 | 3.0376441 | 0 |
| 1773705420 | 3.0635892 | -0.02 | -0.53 | 3.0925206 | 3.1445597 | 3.0606956 | 0 |
| 1773619020 | 3.0799882 | 0 | 0.00 | 3.0799882 | 3.0799882 | 3.0799882 | 0 |
| 1773532620 | 3.0799882 | 0 | 0.00 | 3.0799882 | 3.0799882 | 3.0799882 | 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。
