Hot Features
プレミアム
Russian Rouble US Dollar (RUBUSD)
FX
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 | -0.0005765 | -4.29480302759 | 0.0134232 | 0.0134246 | 0.0126445 | 0 | 0 | FX |
| 4 | -0.0008154 | -5.96833576097 | 0.0136621 | 0.0140009 | 0.0126445 | 0 | 0 | FX |
| 12 | 9.46E-5 | 0.741838599133 | 0.0127521 | 0.0141873 | 0.0126445 | 0 | 0 | FX |
| 26 | 0.0001888 | 1.49155863137 | 0.0126579 | 0.0141873 | 0.01154 | 0 | 0 | FX |
| 52 | 5.93E-5 | 0.46373774184 | 0.0127874 | 0.0141873 | 0.01154 | 0 | 0 | FX |
| 156 | 0.0015888 | 14.1127563755 | 0.0112579 | 0.0141873 | 0.005585 | 0 | 0 | FX |
| 260 | -0.0008233 | -6.02267739576 | 0.01367 | 0.0197726 | 0.005585 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782863820 | 0.0127062 | -0.000281 | -2.16 | 0.0129859 | 0.01299 | 0.0127044 | 0 |
| 1782777420 | 0.0129868 | 0.0003232 | 2.55 | 0.0126617 | 0.0130548 | 0.012705 | 0 |
| 1782691020 | 0.0126636 | -9.0E-6 | -0.07 | 0.0126725 | 0.012673 | 0.012657 | 0 |
| 1782604620 | 0.0126725 | 0 | 0.00 | 0.0126725 | 0.0126725 | 0.0126725 | 0 |
| 1782518220 | 0.0126725 | -0.000625 | -4.70 | 0.0132978 | 0.0132988 | 0.0126658 | 0 |
| 1782431820 | 0.0132977 | -5.4E-5 | -0.40 | 0.0133508 | 0.0133537 | 0.01319 | 0 |
| 1782345420 | 0.013352 | -7.3E-5 | -0.54 | 0.0134232 | 0.0134246 | 0.0133445 | 0 |
| 1782259020 | 0.0134247 | -4.3E-5 | -0.32 | 0.0134675 | 0.013471 | 0.0132877 | 0 |
| 1782172620 | 0.013468 | -0.000205 | -1.50 | 0.0136771 | 0.0136999 | 0.0134632 | 0 |
| 1782086220 | 0.0136735 | -1.4E-5 | -0.10 | 0.0136873 | 0.0136903 | 0.0136623 | 0 |
| 1781999820 | 0.0136873 | 8.0E-6 | 0.06 | 0.0136792 | 0.0136873 | 0.0136792 | 0 |
| 1781913420 | 0.0136792 | 4.1E-5 | 0.30 | 0.0136392 | 0.0137931 | 0.01356 | 0 |
| 1781827020 | 0.0136379 | -8.0E-5 | -0.58 | 0.0137175 | 0.0137202 | 0.01362 | 0 |
| 1781740620 | 0.0137179 | -7.5E-5 | -0.54 | 0.0137924 | 0.0137955 | 0.01369 | 0 |
| 1781654220 | 0.0137933 | -9.0E-6 | -0.07 | 0.0138024 | 0.013894 | 0.0137691 | 0 |
| 1781567820 | 0.0138027 | -3.4E-5 | -0.25 | 0.013835 | 0.01394 | 0.013685 | 0 |
| 1781481420 | 0.0138366 | 3.6E-5 | 0.26 | 0.0138009 | 0.0138504 | 0.0138003 | 0 |
| 1781395020 | 0.0138009 | 0 | 0.00 | 0.0138009 | 0.0138009 | 0.0138009 | 0 |
| 1781308620 | 0.0138009 | -9.3E-5 | -0.67 | 0.0138931 | 0.0138961 | 0.0137168 | 0 |
| 1781222220 | 0.0138944 | 5.6E-5 | 0.40 | 0.0138407 | 0.01392 | 0.01379 | 0 |
| 1781135820 | 0.0138387 | -5.5E-5 | -0.40 | 0.0138931 | 0.01399 | 0.013745 | 0 |
| 1781049420 | 0.0138937 | 0.0001901 | 1.39 | 0.0137031 | 0.0140009 | 0.0137015 | 0 |
| 1780963020 | 0.0137036 | 0.0001326 | 0.98 | 0.0135704 | 0.0137101 | 0.0135661 | 0 |
| 1780876620 | 0.013571 | -2.0E-6 | -0.01 | 0.0135733 | 0.0135738 | 0.0135549 | 0 |
| 1780790220 | 0.0135733 | 0 | 0.00 | 0.0135733 | 0.0135733 | 0.0135733 | 0 |
| 1780703820 | 0.0135733 | -5.0E-5 | -0.37 | 0.0136233 | 0.0137009 | 0.0135652 | 0 |
| 1780617420 | 0.0136237 | 6.3E-5 | 0.46 | 0.0135599 | 0.01364 | 0.0134528 | 0 |
| 1780531020 | 0.0135609 | -0.0001 | -0.73 | 0.0136621 | 0.0137459 | 0.0134995 | 0 |
| 1780444620 | 0.013661 | -0.000228 | -1.64 | 0.0138888 | 0.01394 | 0.01365 | 0 |
| 1780358220 | 0.0138887 | -0.000152 | -1.08 | 0.014038 | 0.0140859 | 0.0138377 | 0 |
| 1780271820 | 0.0140403 | -1.5E-5 | -0.11 | 0.0140554 | 0.0140584 | 0.0140398 | 0 |
| 1780185420 | 0.0140554 | 0 | 0.00 | 0.0140554 | 0.0140554 | 0.0140554 | 0 |
| 1780099020 | 0.0140554 | -5.9E-5 | -0.42 | 0.0141144 | 0.0141167 | 0.014053 | 0 |
| 1780012620 | 0.0141141 | 1.0E-5 | 0.07 | 0.0141035 | 0.014135 | 0.01399 | 0 |
| 1779926220 | 0.0141038 | 0.000215 | 1.55 | 0.01389 | 0.0141303 | 0.0138877 | 0 |
| 1779839820 | 0.0138888 | -0.000107 | -0.76 | 0.0139954 | 0.0140052 | 0.0138199 | 0 |
| 1779753420 | 0.0139963 | -9.6E-5 | -0.68 | 0.0140906 | 0.0140956 | 0.0139647 | 0 |
| 1779667020 | 0.0140918 | 0.0001624 | 1.17 | 0.0139294 | 0.014096 | 0.0139294 | 0 |
| 1779580620 | 0.0139294 | 0 | 0.00 | 0.0139294 | 0.014052 | 0.0139294 | 0 |
| 1779494220 | 0.0139294 | -0.000115 | -0.82 | 0.0140445 | 0.0140857 | 0.0139234 | 0 |
| 1779407820 | 0.0140448 | 3.0E-6 | 0.02 | 0.0140415 | 0.0141606 | 0.0140135 | 0 |
| 1779321420 | 0.014042 | -2.0E-6 | -0.01 | 0.0140446 | 0.0141873 | 0.013984 | 0 |
| 1779235020 | 0.0140445 | 0.0003034 | 2.21 | 0.0137418 | 0.0140818 | 0.0137392 | 0 |
| 1779148620 | 0.0137411 | 1.3E-5 | 0.09 | 0.0137292 | 0.013875 | 0.0136785 | 0 |
| 1779062220 | 0.0137281 | -1.6E-5 | -0.12 | 0.0137437 | 0.0137437 | 0.0137266 | 0 |
| 1778975820 | 0.0137437 | 0 | 0.00 | 0.0137437 | 0.0137437 | 0.01373 | 0 |
| 1778889420 | 0.0137437 | 9.2E-5 | 0.67 | 0.0136521 | 0.0137437 | 0.013605 | 0 |
| 1778803020 | 0.0136521 | 0.0001705 | 1.26 | 0.013484 | 0.0136801 | 0.0134804 | 0 |
| 1778716620 | 0.0134816 | -6.4E-5 | -0.47 | 0.0135458 | 0.01369 | 0.0134798 | 0 |
| 1778630220 | 0.0135458 | -4.1E-5 | -0.30 | 0.0135866 | 0.0135897 | 0.01352 | 0 |
| 1778543820 | 0.0135864 | 0.0001166 | 0.87 | 0.0134385 | 0.01359 | 0.0134168 | 0 |
| 1778457420 | 0.0134698 | 0 | 0.00 | 0.0134698 | 0.0134698 | 0.0134698 | 0 |
| 1778371020 | 0.0134698 | 0 | 0.00 | 0.0134698 | 0.0134698 | 0.0134698 | 0 |
| 1778284620 | 0.0134698 | 7.4E-5 | 0.55 | 0.0133951 | 0.0134957 | 0.0133947 | 0 |
| 1778198220 | 0.0133959 | 1.8E-5 | 0.13 | 0.0133776 | 0.0134175 | 0.0133651 | 0 |
| 1778111820 | 0.0133775 | 0.0001326 | 1.00 | 0.0132453 | 0.0133843 | 0.0131867 | 0 |
| 1778025420 | 0.0132449 | -8.9E-5 | -0.67 | 0.0133331 | 0.0133358 | 0.0132174 | 0 |
| 1777939020 | 0.0133334 | -3.0E-6 | -0.02 | 0.0133348 | 0.0133498 | 0.01307 | 0 |
| 1777852620 | 0.0133368 | -1.0E-6 | -0.01 | 0.0133382 | 0.0133751 | 0.0133368 | 0 |
| 1777766220 | 0.0133382 | 0 | 0.00 | 0.0133382 | 0.01334 | 0.0133382 | 0 |
| 1777679820 | 0.0133382 | -2.0E-6 | -0.01 | 0.0133397 | 0.0134037 | 0.0133245 | 0 |
| 1777593420 | 0.0133403 | -3.8E-5 | -0.28 | 0.0133796 | 0.0133805 | 0.0133214 | 0 |
| 1777507020 | 0.0133779 | 0.0001023 | 0.77 | 0.0132763 | 0.0133835 | 0.01324 | 0 |
| 1777420620 | 0.0132756 | -8.0E-5 | -0.60 | 0.0133551 | 0.0134 | 0.01322 | 0 |
| 1777334220 | 0.0133553 | 8.7E-5 | 0.66 | 0.0132682 | 0.01338 | 0.0132874 | 0 |
| 1777247820 | 0.0132679 | -3.2E-5 | -0.24 | 0.0132864 | 0.0132864 | 0.0132473 | 0 |
| 1777161420 | 0.0133003 | 0 | 0.00 | 0.0133003 | 0.0133003 | 0.0133003 | 0 |
| 1777075020 | 0.0133003 | 0.0001207 | 0.92 | 0.0131798 | 0.0133003 | 0.0131578 | 0 |
| 1776988620 | 0.0131796 | -0.000136 | -1.02 | 0.0133155 | 0.01339 | 0.01313 | 0 |
| 1776902220 | 0.0133152 | 4.0E-6 | 0.03 | 0.0133123 | 0.0133701 | 0.01327 | 0 |
| 1776815820 | 0.0133108 | -3.2E-5 | -0.24 | 0.0133422 | 0.0134419 | 0.0133064 | 0 |
| 1776729420 | 0.0133426 | 0.0002247 | 1.71 | 0.0130944 | 0.0133472 | 0.0131054 | 0 |
| 1776642960 | 0.0131179 | 0 | 0.00 | 0.0131179 | 0.0131179 | 0.0131179 | 0 |
| 1776556560 | 0.0131179 | 0 | 0.00 | 0.0131179 | 0.0131354 | 0.0131179 | 0 |
| 1776470220 | 0.0131179 | 2.4E-5 | 0.18 | 0.0130928 | 0.013224 | 0.013089 | 0 |
| 1776383820 | 0.0130937 | -0.000151 | -1.14 | 0.0132438 | 0.0132654 | 0.0130463 | 0 |
| 1776297420 | 0.0132448 | -2.2E-5 | -0.17 | 0.0132681 | 0.013405 | 0.0131561 | 0 |
| 1776211020 | 0.013267 | 0.0001398 | 1.06 | 0.0131271 | 0.0133 | 0.0131251 | 0 |
| 1776124620 | 0.0131272 | 0.0002089 | 1.62 | 0.012918 | 0.01317 | 0.01293 | 0 |
| 1776038220 | 0.0129183 | -5.1E-5 | -0.39 | 0.0129693 | 0.0129821 | 0.012904 | 0 |
| 1775951820 | 0.0129693 | 0 | 0.00 | 0.0129693 | 0.0129693 | 0.0129693 | 0 |
| 1775865420 | 0.0129693 | 8.7E-5 | 0.68 | 0.0128835 | 0.0132434 | 0.0128805 | 0 |
| 1775779020 | 0.0128827 | 0.000152 | 1.19 | 0.0127309 | 0.0128892 | 0.0127169 | 0 |
| 1775692620 | 0.0127307 | -2.1E-5 | -0.16 | 0.0127521 | 0.0127812 | 0.01269 | 0 |
| 1775606220 | 0.0127515 | 0.0002811 | 2.25 | 0.0124696 | 0.0127589 | 0.0124589 | 0 |
| 1775519820 | 0.0124704 | 3.3E-5 | 0.27 | 0.0124369 | 0.0125018 | 0.0124466 | 0 |
| 1775433420 | 0.0124374 | -1.2E-5 | -0.10 | 0.0124493 | 0.01247 | 0.0124332 | 0 |
| 1775347020 | 0.0124493 | 0 | 0.00 | 0.0124493 | 0.01247 | 0.0124493 | 0 |
| 1775260620 | 0.0124493 | -2.3E-5 | -0.18 | 0.0124733 | 0.0124784 | 0.0124385 | 0 |
| 1775174220 | 0.0124719 | 1.8E-5 | 0.14 | 0.0124532 | 0.0124937 | 0.01242 | 0 |
| 1775087820 | 0.0124534 | 0.0001498 | 1.22 | 0.0122991 | 0.0124648 | 0.012298 | 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。
