Hot Features
プレミアム
Singapore Dollar vs Brazilian Real (SGDBRL)
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 | -0.0090819 | -0.227071563909 | 3.9995761 | 4.0731491 | 3.9638939 | 0 | 0 | FX |
| 4 | -0.0443756 | -1.09980252647 | 4.0348698 | 4.0731491 | 3.9228539 | 0 | 0 | FX |
| 12 | 0.0687811 | 1.75385343716 | 3.9217131 | 4.0731491 | 3.8360959 | 0 | 0 | FX |
| 26 | -0.207422 | -4.94107052447 | 4.1979162 | 4.2275299 | 3.8360959 | 0 | 0 | FX |
| 52 | -0.3045794 | -7.09136625738 | 4.2950736 | 4.3945636 | 3.8360959 | 0 | 0 | FX |
| 156 | 0.3723106 | 10.2899863899 | 3.6181836 | 4.967268 | 3.528461 | 0 | 0 | FX |
| 260 | 0.1121582 | 2.89191550191 | 3.878336 | 4.967268 | 3.3779939 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783468620 | 3.9974607 | 0.02 | 0.38 | 3.9844322 | 4.0241865 | 3.9638939 | 0 |
| 1783382220 | 3.9822891 | -0.03 | -0.79 | 4.0126115 | 4.0354035 | 3.9640716 | 0 |
| 1783295820 | 4.0138096 | -0 | -0.09 | 4.0138096 | 4.0172791 | 4.0138096 | 0 |
| 1783209360 | 4.0172791 | 0 | 0.00 | 4.0172791 | 4.0172791 | 4.0172791 | 0 |
| 1783123020 | 4.0172791 | -0.02 | -0.59 | 4.0403695 | 4.0481144 | 3.9998333 | 0 |
| 1783036620 | 4.0409579 | 0.01 | 0.27 | 4.0318131 | 4.0731491 | 3.9979372 | 0 |
| 1782950220 | 4.0299094 | 0.03 | 0.78 | 3.9995761 | 4.056896 | 3.9784595 | 0 |
| 1782863820 | 3.9987968 | -0.01 | -0.36 | 4.0151256 | 4.0440528 | 3.9856341 | 0 |
| 1782777420 | 4.0131683 | 0.02 | 0.43 | 3.9935022 | 4.0404516 | 3.9843597 | 0 |
| 1782691020 | 3.9959897 | -0.01 | -0.31 | 3.9963829 | 4.0082561 | 3.992825 | 0 |
| 1782604620 | 4.0082561 | 0 | 0.00 | 4.0082561 | 4.0082561 | 4.0082561 | 0 |
| 1782518220 | 4.0082561 | 0 | 0.05 | 4.0083488 | 4.0419469 | 3.9854266 | 0 |
| 1782431820 | 4.0061457 | -0.01 | -0.20 | 4.0160774 | 4.0528155 | 3.989272 | 0 |
| 1782345420 | 4.0140838 | 0 | 0.12 | 4.0084517 | 4.0493052 | 3.9883845 | 0 |
| 1782259020 | 4.0092473 | 0.02 | 0.56 | 3.9868071 | 4.0324153 | 3.9666458 | 0 |
| 1782172620 | 3.986942 | 0 | 0.05 | 3.9840696 | 3.9998507 | 3.9638634 | 0 |
| 1782086220 | 3.9848898 | -0 | -0.07 | 3.9872436 | 3.9877024 | 3.9848898 | 0 |
| 1781999820 | 3.9877024 | 0 | 0.00 | 3.9877024 | 3.9877024 | 3.9877024 | 0 |
| 1781913420 | 3.9877024 | -0.03 | -0.70 | 4.0179869 | 4.011919 | 3.9720857 | 0 |
| 1781827020 | 4.0158046 | 0.04 | 0.95 | 3.9802416 | 4.0542901 | 3.9533552 | 0 |
| 1781740620 | 3.9779753 | -0 | -0.09 | 3.9801857 | 4.0026811 | 3.9377823 | 0 |
| 1781654220 | 3.9815892 | 0.02 | 0.59 | 3.9558448 | 4.0106387 | 3.9351182 | 0 |
| 1781567820 | 3.9580667 | 0.01 | 0.19 | 3.9544234 | 3.9857389 | 3.9228539 | 0 |
| 1781481420 | 3.9506782 | -0 | -0.05 | 3.9532268 | 3.9540244 | 3.9486239 | 0 |
| 1781395020 | 3.9528046 | 0 | 0.00 | 3.9528046 | 3.9528046 | 3.9528046 | 0 |
| 1781308620 | 3.9528046 | -0.03 | -0.76 | 3.9813272 | 4.0078707 | 3.9430832 | 0 |
| 1781222220 | 3.9831484 | -0.05 | -1.23 | 4.033961 | 4.0517411 | 3.9615193 | 0 |
| 1781135820 | 4.0327923 | 0 | 0.04 | 4.0348698 | 4.0646286 | 4.012195 | 0 |
| 1781049420 | 4.0313407 | -0.01 | -0.15 | 4.0392386 | 4.0624763 | 4.0092095 | 0 |
| 1780963020 | 4.0371959 | 0.03 | 0.66 | 4.0105096 | 4.0652922 | 3.9859373 | 0 |
| 1780876620 | 4.010887 | 0 | 0.00 | 4.0086974 | 4.011696 | 4.0086974 | 0 |
| 1780790220 | 4.010855 | 0 | 0.00 | 4.010855 | 4.010855 | 4.010855 | 0 |
| 1780703820 | 4.010855 | 0.07 | 1.78 | 3.9426144 | 4.025311 | 3.937376 | 0 |
| 1780617420 | 3.9408116 | -0.02 | -0.45 | 3.9573558 | 3.964336 | 3.9400793 | 0 |
| 1780531020 | 3.9586524 | 0.04 | 0.89 | 3.9254638 | 3.9949555 | 3.9028503 | 0 |
| 1780444620 | 3.9236073 | -0.02 | -0.50 | 3.9403157 | 3.9565321 | 3.9116868 | 0 |
| 1780358220 | 3.9432364 | -0 | -0.09 | 3.9492443 | 3.9724073 | 3.9204018 | 0 |
| 1780271820 | 3.9469386 | -0.01 | -0.34 | 3.9527879 | 3.960394 | 3.9454402 | 0 |
| 1780185420 | 3.960394 | 0 | 0.00 | 3.960394 | 3.960394 | 3.960394 | 0 |
| 1780099020 | 3.960394 | -0 | -0.01 | 3.959945 | 3.9983668 | 3.9419726 | 0 |
| 1780012620 | 3.9608771 | -0.01 | -0.26 | 3.9722957 | 3.9920207 | 3.9377267 | 0 |
| 1779926220 | 3.971344 | 0.02 | 0.48 | 3.954148 | 4.0015393 | 3.9304127 | 0 |
| 1779839820 | 3.9521985 | 0.03 | 0.70 | 3.9244438 | 3.970261 | 3.918483 | 0 |
| 1779753420 | 3.9248002 | -0.01 | -0.36 | 3.9335576 | 3.9447348 | 3.9112924 | 0 |
| 1779667020 | 3.9388414 | -0.01 | -0.15 | 3.940978 | 3.944598 | 3.9363897 | 0 |
| 1779580620 | 3.944598 | 0 | 0.00 | 3.944598 | 3.944598 | 3.944598 | 0 |
| 1779494220 | 3.944598 | 0.02 | 0.44 | 3.9256263 | 3.9611325 | 3.9044871 | 0 |
| 1779407820 | 3.9273994 | 0 | 0.12 | 3.9238579 | 3.9546605 | 3.8980629 | 0 |
| 1779321420 | 3.9227327 | -0.03 | -0.64 | 3.9427274 | 3.9755909 | 3.9119285 | 0 |
| 1779235020 | 3.9481032 | 0.03 | 0.71 | 3.9179194 | 3.9709192 | 3.8946111 | 0 |
| 1779148620 | 3.9201553 | -0.03 | -0.77 | 3.9523364 | 3.9645771 | 3.9001551 | 0 |
| 1779062220 | 3.9504906 | -0.02 | -0.52 | 3.9571512 | 3.9710903 | 3.9500526 | 0 |
| 1778975820 | 3.9710903 | 0 | 0.00 | 3.9710903 | 3.9710903 | 3.9710903 | 0 |
| 1778889420 | 3.9710903 | 0.05 | 1.26 | 3.9194346 | 3.9973715 | 3.8914342 | 0 |
| 1778803020 | 3.9216832 | -0.03 | -0.76 | 3.9532938 | 3.9498262 | 3.9021446 | 0 |
| 1778716620 | 3.9519068 | 0.09 | 2.33 | 3.8633233 | 3.9654018 | 3.8422066 | 0 |
| 1778630220 | 3.8620927 | -0 | -0.12 | 3.8652196 | 3.8901191 | 3.8360959 | 0 |
| 1778543820 | 3.8667811 | -0.01 | -0.31 | 3.877248 | 3.8959794 | 3.852019 | 0 |
| 1778457420 | 3.8787028 | 0 | 0.00 | 3.8787028 | 3.8787028 | 3.8787028 | 0 |
| 1778371020 | 3.8787028 | 0 | 0.00 | 3.8787028 | 3.8787028 | 3.8787028 | 0 |
| 1778284620 | 3.8787028 | -0.02 | -0.44 | 3.8957186 | 3.9000337 | 3.8604501 | 0 |
| 1778198220 | 3.8958756 | 0 | 0.06 | 3.8906251 | 3.921157 | 3.8697004 | 0 |
| 1778111820 | 3.8933783 | 0.03 | 0.66 | 3.8641905 | 3.9162241 | 3.8573228 | 0 |
| 1778025420 | 3.8677494 | -0.04 | -0.97 | 3.9034464 | 3.904885 | 3.8466249 | 0 |
| 1777939020 | 3.9056963 | 0.01 | 0.27 | 3.8926011 | 3.929209 | 3.8825864 | 0 |
| 1777852620 | 3.8950208 | -0.03 | -0.74 | 3.8958512 | 3.9241346 | 3.8936253 | 0 |
| 1777766220 | 3.9241346 | 0 | 0.00 | 3.9241346 | 3.9241346 | 3.9241346 | 0 |
| 1777679820 | 3.9241346 | 0.02 | 0.52 | 3.9027406 | 3.9257853 | 3.8860711 | 0 |
| 1777593420 | 3.9038659 | -0.02 | -0.42 | 3.922672 | 3.9353377 | 3.8888296 | 0 |
| 1777507020 | 3.9201354 | 0 | 0.11 | 3.9137068 | 3.943653 | 3.8928136 | 0 |
| 1777420620 | 3.9157756 | -0.01 | -0.28 | 3.9248812 | 3.9530208 | 3.8952762 | 0 |
| 1777334220 | 3.9269465 | 0.03 | 0.69 | 3.9023551 | 3.944621 | 3.9003072 | 0 |
| 1777247820 | 3.9000536 | -0.03 | -0.66 | 3.9000536 | 3.9259201 | 3.9000536 | 0 |
| 1777161420 | 3.9259201 | 0 | 0.00 | 3.9259201 | 3.9259201 | 3.9259201 | 0 |
| 1777075020 | 3.9259201 | -0.01 | -0.29 | 3.9378288 | 3.9689467 | 3.900216 | 0 |
| 1776988620 | 3.9373673 | 0.03 | 0.73 | 3.9071768 | 3.9535051 | 3.8719444 | 0 |
| 1776902220 | 3.9087509 | -0.03 | -0.69 | 3.9380729 | 3.9416758 | 3.8939986 | 0 |
| 1776815820 | 3.9359656 | 0.04 | 0.93 | 3.9002245 | 3.9359656 | 3.8913073 | 0 |
| 1776729420 | 3.8997295 | -0.01 | -0.16 | 3.9298163 | 3.9711177 | 3.8983102 | 0 |
| 1776642960 | 3.9060892 | 0 | 0.00 | 3.9060892 | 3.9060892 | 3.9060892 | 0 |
| 1776556560 | 3.9060892 | -0.01 | -0.34 | 3.9195404 | 3.9195404 | 3.9060892 | 0 |
| 1776470220 | 3.9195404 | -0 | -0.06 | 3.9197258 | 3.9337254 | 3.9013311 | 0 |
| 1776383820 | 3.9217178 | -0.01 | -0.22 | 3.931072 | 3.9397583 | 3.9153836 | 0 |
| 1776297420 | 3.9304431 | 0.01 | 0.13 | 3.9217131 | 3.9333388 | 3.9151743 | 0 |
| 1776211020 | 3.9252298 | -0 | -0.08 | 3.9222478 | 3.9423366 | 3.9109026 | 0 |
| 1776124620 | 3.9282643 | 0.01 | 0.26 | 3.9200179 | 3.9568043 | 3.9138788 | 0 |
| 1776038220 | 3.9181208 | -0.01 | -0.21 | 3.9153466 | 3.9262411 | 3.9153466 | 0 |
| 1775951820 | 3.9262411 | 0 | 0.00 | 3.9262411 | 3.9262411 | 3.9262411 | 0 |
| 1775865420 | 3.9262411 | -0.08 | -1.93 | 4.0013534 | 4.0121896 | 3.9214459 | 0 |
| 1775779020 | 4.0036439 | 0 | 0.01 | 4.0025893 | 4.0354985 | 3.9985147 | 0 |
| 1775692620 | 4.0031953 | -0.03 | -0.86 | 4.0395939 | 4.0646539 | 3.9828507 | 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。
