Hot Features
プレミアム
Russian Ruble vs Brazilian Real (RUBBRL)
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 | -0.0039004 | -5.53407576934 | 0.0704797 | 0.0705975 | 0.0653554 | 0 | 0 | FX |
| 4 | -0.0042193 | -5.95958112166 | 0.0707986 | 0.0727293 | 0.0653554 | 0 | 0 | FX |
| 12 | 0.0023334 | 3.63198274131 | 0.0642459 | 0.0727293 | 0.0640127 | 0 | 0 | FX |
| 26 | -0.0035585 | -5.07358371663 | 0.0701378 | 0.0728911 | 0.0603821 | 0 | 0 | FX |
| 52 | -0.0030025 | -4.31506514635 | 0.0695818 | 0.0728911 | 0.0603821 | 0 | 0 | FX |
| 156 | 0.0100825 | 17.8461434984 | 0.0564968 | 0.0742541 | 0.0010939 | 0 | 0 | FX |
| 260 | -0.001762 | -2.57823600078 | 0.0683413 | 0.1040711 | 0.0010939 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782518220 | 0.0656055 | -0.003484 | -5.04 | 0.0690893 | 0.0690823 | 0.0653553 | 0 |
| 1782431820 | 0.0690898 | -0.000458 | -0.66 | 0.0695442 | 0.0696517 | 0.0682552 | 0 |
| 1782345420 | 0.0695475 | -0.000247 | -0.35 | 0.0697808 | 0.0702417 | 0.0691843 | 0 |
| 1782259020 | 0.0697942 | 0.0003287 | 0.47 | 0.0694869 | 0.0701779 | 0.0683368 | 0 |
| 1782172620 | 0.0694655 | -0.000957 | -1.36 | 0.0704568 | 0.0705974 | 0.068985 | 0 |
| 1782086220 | 0.0704226 | -5.7E-5 | -0.08 | 0.0704502 | 0.0704797 | 0.0704213 | 0 |
| 1781999820 | 0.0704797 | 0 | 0.00 | 0.0704797 | 0.0704797 | 0.0704797 | 0 |
| 1781913420 | 0.0704797 | -0.000198 | -0.28 | 0.0706934 | 0.0709158 | 0.0698745 | 0 |
| 1781827020 | 0.0706774 | 0.000401 | 0.57 | 0.0702905 | 0.0710776 | 0.0695503 | 0 |
| 1781740620 | 0.0702764 | -0.000125 | -0.18 | 0.0703906 | 0.0708132 | 0.0692677 | 0 |
| 1781654220 | 0.0704017 | 0.0003314 | 0.47 | 0.0700592 | 0.0709734 | 0.0697776 | 0 |
| 1781567820 | 0.0700703 | 1.6E-5 | 0.02 | 0.0700364 | 0.0705855 | 0.0693047 | 0 |
| 1781481420 | 0.0700543 | 0.0002011 | 0.29 | 0.0698532 | 0.0700755 | 0.0698532 | 0 |
| 1781395020 | 0.0698532 | 0 | 0.00 | 0.0698532 | 0.0698532 | 0.0698532 | 0 |
| 1781308620 | 0.0698532 | -0.001218 | -1.71 | 0.0710632 | 0.0712386 | 0.069784 | 0 |
| 1781222220 | 0.0710713 | -0.000812 | -1.13 | 0.0718835 | 0.072494 | 0.0707306 | 0 |
| 1781135820 | 0.0718837 | -0.000245 | -0.34 | 0.0721376 | 0.0727293 | 0.0714748 | 0 |
| 1781049420 | 0.0721283 | 0.0008142 | 1.14 | 0.0713141 | 0.0727085 | 0.0711558 | 0 |
| 1780963020 | 0.0713141 | 0.0010608 | 1.51 | 0.0703032 | 0.0717177 | 0.0701195 | 0 |
| 1780876620 | 0.0702533 | 5.1E-5 | 0.07 | 0.0702025 | 0.0702737 | 0.0701507 | 0 |
| 1780790220 | 0.0702025 | 0 | 0.00 | 0.0702025 | 0.0702025 | 0.0702025 | 0 |
| 1780703820 | 0.0702025 | 0.001235 | 1.79 | 0.0689694 | 0.0705283 | 0.0687897 | 0 |
| 1780617420 | 0.0689675 | 0.0001044 | 0.15 | 0.0688694 | 0.0692432 | 0.0681463 | 0 |
| 1780531020 | 0.0688631 | 0.0002555 | 0.37 | 0.0686073 | 0.0695587 | 0.0677596 | 0 |
| 1780444620 | 0.0686076 | -0.001398 | -2.00 | 0.0699917 | 0.070011 | 0.0683346 | 0 |
| 1780358220 | 0.0700052 | -0.000773 | -1.09 | 0.0707602 | 0.070966 | 0.0695441 | 0 |
| 1780271820 | 0.0707783 | -2.0E-5 | -0.03 | 0.0707986 | 0.0708831 | 0.0707725 | 0 |
| 1780185420 | 0.0707986 | 0 | 0.00 | 0.0707986 | 0.0707986 | 0.0707986 | 0 |
| 1780099020 | 0.0707986 | -0.000524 | -0.73 | 0.0713155 | 0.0718887 | 0.0707986 | 0 |
| 1780012620 | 0.0713227 | -0.000262 | -0.37 | 0.071568 | 0.0717629 | 0.0708636 | 0 |
| 1779926220 | 0.071585 | 0.001502 | 2.14 | 0.070094 | 0.0717681 | 0.069871 | 0 |
| 1779839820 | 0.070083 | -5.1E-5 | -0.07 | 0.0701595 | 0.070854 | 0.0692374 | 0 |
| 1779753420 | 0.0701341 | -0.000739 | -1.04 | 0.0707977 | 0.0708957 | 0.0699039 | 0 |
| 1779667020 | 0.0708727 | 0.0001395 | 0.20 | 0.0703104 | 0.0709441 | 0.0703104 | 0 |
| 1779580620 | 0.0707332 | 0.000607 | 0.87 | 0.0701262 | 0.0707332 | 0.0701262 | 0 |
| 1779494220 | 0.0701262 | -0.00036 | -0.51 | 0.07048 | 0.0709481 | 0.0697143 | 0 |
| 1779407820 | 0.0704862 | 8.7E-5 | 0.12 | 0.0703944 | 0.0713754 | 0.0700132 | 0 |
| 1779321420 | 0.0703997 | -0.000665 | -0.94 | 0.0710602 | 0.0716323 | 0.0701629 | 0 |
| 1779235020 | 0.0710648 | 0.0022212 | 3.23 | 0.0688416 | 0.0715676 | 0.0685772 | 0 |
| 1779148620 | 0.0688436 | -0.00065 | -0.94 | 0.0694913 | 0.0702988 | 0.0685439 | 0 |
| 1779062220 | 0.0694937 | -5.0E-6 | -0.01 | 0.0694991 | 0.0695702 | 0.069451 | 0 |
| 1778975820 | 0.0694991 | 0 | 0.00 | 0.0694991 | 0.0694991 | 0.0694991 | 0 |
| 1778889420 | 0.0694991 | 0.0011551 | 1.69 | 0.0683288 | 0.0703302 | 0.0678156 | 0 |
| 1778803020 | 0.068344 | 0.0005809 | 0.86 | 0.067762 | 0.068763 | 0.0675593 | 0 |
| 1778716620 | 0.0677631 | 0.001237 | 1.86 | 0.0665351 | 0.0680557 | 0.0661698 | 0 |
| 1778630220 | 0.0665261 | -0.000154 | -0.23 | 0.0666883 | 0.0671086 | 0.0660663 | 0 |
| 1778543820 | 0.0666796 | 0.0006346 | 0.96 | 0.0660387 | 0.067122 | 0.0657038 | 0 |
| 1778457420 | 0.066045 | -0.000132 | -0.20 | 0.066045 | 0.066177 | 0.066045 | 0 |
| 1778370960 | 0.066177 | 0 | 0.00 | 0.066177 | 0.066177 | 0.066177 | 0 |
| 1778284620 | 0.066177 | -8.5E-5 | -0.13 | 0.0662551 | 0.066491 | 0.0658253 | 0 |
| 1778198220 | 0.0662617 | 0.0001891 | 0.29 | 0.0660697 | 0.0665305 | 0.0656402 | 0 |
| 1778111820 | 0.0660726 | 0.0007909 | 1.21 | 0.0652817 | 0.066474 | 0.0647628 | 0 |
| 1778025420 | 0.0652817 | -0.001205 | -1.81 | 0.0664697 | 0.0664938 | 0.0649749 | 0 |
| 1777939020 | 0.0664864 | 0.0003348 | 0.51 | 0.0661265 | 0.0665416 | 0.0655001 | 0 |
| 1777852620 | 0.0661516 | -0.000415 | -0.62 | 0.0660761 | 0.0661516 | 0.0660761 | 0 |
| 1777766220 | 0.0665666 | 0 | 0.00 | 0.0665666 | 0.0665666 | 0.0665666 | 0 |
| 1777679820 | 0.0665666 | 0.0002457 | 0.37 | 0.0663181 | 0.0666276 | 0.0660472 | 0 |
| 1777593420 | 0.0663209 | -0.000822 | -1.22 | 0.0671537 | 0.067161 | 0.0660158 | 0 |
| 1777507020 | 0.0671429 | 0.000819 | 1.23 | 0.0663161 | 0.0676098 | 0.0659487 | 0 |
| 1777420620 | 0.0663239 | -0.000481 | -0.72 | 0.0668036 | 0.0670338 | 0.0660345 | 0 |
| 1777334220 | 0.0668054 | 0.0007332 | 1.11 | 0.0660719 | 0.0670984 | 0.0661891 | 0 |
| 1777247820 | 0.0660722 | -0.000172 | -0.26 | 0.0661662 | 0.0661662 | 0.0660722 | 0 |
| 1777161420 | 0.0662438 | 0 | 0.00 | 0.0662438 | 0.0662438 | 0.0662438 | 0 |
| 1777075020 | 0.0662438 | -8.2E-5 | -0.12 | 0.0663253 | 0.0672294 | 0.0661156 | 0 |
| 1776988620 | 0.0663258 | -7.1E-5 | -0.11 | 0.0663962 | 0.066612 | 0.0652475 | 0 |
| 1776902220 | 0.0663972 | -0.00031 | -0.46 | 0.0667023 | 0.0670077 | 0.0660686 | 0 |
| 1776815820 | 0.0667077 | 0.0006148 | 0.93 | 0.066096 | 0.0667206 | 0.0659402 | 0 |
| 1776729420 | 0.0660929 | 0.0006759 | 1.03 | 0.065535 | 0.0670447 | 0.065703 | 0 |
| 1776642960 | 0.065417 | 0 | 0.00 | 0.065417 | 0.065417 | 0.065417 | 0 |
| 1776556560 | 0.065417 | 9.6E-5 | 0.15 | 0.0653207 | 0.065417 | 0.0653207 | 0 |
| 1776470220 | 0.0653207 | -2.5E-5 | -0.04 | 0.0661446 | 0.0658968 | 0.0651762 | 0 |
| 1776383820 | 0.0653461 | -0.0008 | -1.21 | 0.0661446 | 0.0662291 | 0.0651259 | 0 |
| 1776297420 | 0.066146 | -2.5E-5 | -0.04 | 0.0661643 | 0.0667835 | 0.0656694 | 0 |
| 1776211020 | 0.0661714 | 0.0005873 | 0.90 | 0.0655787 | 0.0664784 | 0.0653647 | 0 |
| 1776124620 | 0.0655841 | 0.0009287 | 1.44 | 0.064705 | 0.0663589 | 0.0646361 | 0 |
| 1776038220 | 0.0646554 | -0.000311 | -0.48 | 0.0649663 | 0.065022 | 0.0646554 | 0 |
| 1775951820 | 0.0649663 | 0 | 0.00 | 0.0649663 | 0.0649663 | 0.0649663 | 0 |
| 1775865420 | 0.0649663 | -0.000698 | -1.06 | 0.0656602 | 0.0676673 | 0.0647146 | 0 |
| 1775779020 | 0.065664 | 0.0007192 | 1.11 | 0.064926 | 0.0662708 | 0.0648644 | 0 |
| 1775692620 | 0.0649448 | -0.000751 | -1.14 | 0.0657067 | 0.0660816 | 0.064445 | 0 |
| 1775606220 | 0.0656962 | 0.0015995 | 2.50 | 0.0640945 | 0.0659652 | 0.0640127 | 0 |
| 1775519820 | 0.0640967 | -7.3E-5 | -0.11 | 0.0641748 | 0.0647031 | 0.064087 | 0 |
| 1775433420 | 0.0641699 | -7.6E-5 | -0.12 | 0.0642459 | 0.0642459 | 0.0641699 | 0 |
| 1775347020 | 0.0642459 | 6.5E-5 | 0.10 | 0.0642459 | 0.0642459 | 0.0642459 | 0 |
| 1775260620 | 0.0641811 | -0.000144 | -0.22 | 0.0643573 | 0.0643553 | 0.0641143 | 0 |
| 1775174220 | 0.0643251 | 0.0001143 | 0.18 | 0.0641955 | 0.0650361 | 0.0640763 | 0 |
| 1775087820 | 0.0642108 | 0.0003161 | 0.49 | 0.0638769 | 0.0647489 | 0.0636729 | 0 |
| 1775001420 | 0.0638947 | -0.000876 | -1.35 | 0.0647694 | 0.0647793 | 0.063593 | 0 |
| 1774915020 | 0.0647705 | 0.0002246 | 0.35 | 0.0641647 | 0.0650543 | 0.064161 | 0 |
| 1774828620 | 0.0645459 | 0 | 0.00 | 0.0645459 | 0.0645459 | 0.0645459 | 0 |
| 1774742220 | 0.0645459 | 0 | 0.00 | 0.0645459 | 0.0645459 | 0.0645459 | 0 |
| 1774655820 | 0.0645459 | 0.0002036 | 0.32 | 0.0643481 | 0.0646822 | 0.0640136 | 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。
