Hot Features
プレミアム
United States Dollar vs Brazilian Real (USDBRL)
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 | -0.0887 | -1.69806263879 | 5.2236 | 5.2259084 | 5.1083 | 0 | 0 | FX |
| 4 | 0.0211307 | 0.413211835739 | 5.1137693 | 5.260984 | 5.0267 | 0 | 0 | FX |
| 12 | 0.1438331 | 2.88181070063 | 4.9910669 | 5.260984 | 4.8839658 | 0 | 0 | FX |
| 26 | -0.2369 | -4.41006738896 | 5.3718 | 5.4248 | 4.8839658 | 0 | 0 | FX |
| 52 | -0.4487329 | -8.03657597189 | 5.5836329 | 5.6321953 | 4.8839658 | 0 | 0 | FX |
| 156 | 0.2349 | 4.79387755102 | 4.9 | 6.7480409 | 4.6957871 | 0 | 0 | FX |
| 260 | -0.1158367 | -2.20610376445 | 5.2507367 | 6.7480409 | 4.5807992 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783641420 | 5.1354 | -0.03 | -0.57 | 5.1647 | 5.1985035 | 5.1083 | 0 |
| 1783555020 | 5.165 | -0.01 | -0.14 | 5.1723 | 5.2030603 | 5.1357875 | 0 |
| 1783468620 | 5.1723 | 0.03 | 0.53 | 5.1464059 | 5.2034 | 5.1241 | 0 |
| 1783382220 | 5.1448 | -0.04 | -0.79 | 5.1843801 | 5.2216172 | 5.1230561 | 0 |
| 1783295820 | 5.1859 | 0.02 | 0.31 | 5.1860489 | 5.1860489 | 5.17 | 0 |
| 1783209360 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1783123020 | 5.17 | -0.05 | -1.03 | 5.2236 | 5.2259084 | 5.1656 | 0 |
| 1783036620 | 5.2237 | 0 | 0.03 | 5.2235937 | 5.260984 | 5.1586999 | 0 |
| 1782950220 | 5.2221 | 0.05 | 0.89 | 5.1783215 | 5.2553482 | 5.1585161 | 0 |
| 1782863820 | 5.1762 | -0.01 | -0.22 | 5.1886 | 5.2371634 | 5.1587251 | 0 |
| 1782777420 | 5.1877289 | 0.02 | 0.30 | 5.1719 | 5.2257999 | 5.1538 | 0 |
| 1782691020 | 5.1722 | -0 | -0.09 | 5.1739179 | 5.1769999 | 5.1700323 | 0 |
| 1782604620 | 5.1769999 | 0 | 0.00 | 5.1769999 | 5.1769999 | 5.1769999 | 0 |
| 1782518220 | 5.1769999 | -0.02 | -0.36 | 5.1955 | 5.2298 | 5.1547167 | 0 |
| 1782431820 | 5.1956 | -0.01 | -0.26 | 5.2091 | 5.2585 | 5.1665827 | 0 |
| 1782345420 | 5.209 | 0.01 | 0.18 | 5.1974589 | 5.2585 | 5.1801667 | 0 |
| 1782259020 | 5.1997 | 0.04 | 0.81 | 5.1570998 | 5.2311682 | 5.1405997 | 0 |
| 1782172620 | 5.158 | 0.01 | 0.13 | 5.1528 | 5.1736 | 5.1223 | 0 |
| 1782086220 | 5.1512 | -0 | -0.02 | 5.1523 | 5.1528919 | 5.1509735 | 0 |
| 1781999820 | 5.1523 | 0 | 0.00 | 5.1523 | 5.1523 | 5.1523 | 0 |
| 1781913420 | 5.1523 | -0.03 | -0.59 | 5.1846853 | 5.1858768 | 5.1321666 | 0 |
| 1781827020 | 5.1830999 | 0.06 | 1.16 | 5.1252384 | 5.2324167 | 5.1044474 | 0 |
| 1781740620 | 5.1236 | 0.02 | 0.38 | 5.1057206 | 5.1626166 | 5.0526 | 0 |
| 1781654220 | 5.104 | 0.03 | 0.54 | 5.0747413 | 5.1430991 | 5.0413 | 0 |
| 1781567820 | 5.0766 | 0.01 | 0.27 | 5.0625 | 5.1139 | 5.0267 | 0 |
| 1781481420 | 5.0627 | 0 | 0.02 | 5.0615 | 5.0664473 | 5.0596688 | 0 |
| 1781395020 | 5.0615 | 0 | 0.00 | 5.0615 | 5.0615 | 5.0615 | 0 |
| 1781308620 | 5.0615 | -0.05 | -1.05 | 5.1137693 | 5.1559 | 5.0572 | 0 |
| 1781222220 | 5.1151 | -0.08 | -1.51 | 5.1959685 | 5.2228745 | 5.0909 | 0 |
| 1781135820 | 5.1936 | 0 | 0.04 | 5.1917 | 5.2331896 | 5.160434 | 0 |
| 1781049420 | 5.1916 | -0.01 | -0.24 | 5.2042 | 5.2336599 | 5.1444 | 0 |
| 1780963020 | 5.204 | 0.03 | 0.49 | 5.1806 | 5.2373049 | 5.1309646 | 0 |
| 1780876620 | 5.1785 | 0.01 | 0.12 | 5.1721 | 5.1802358 | 5.1721 | 0 |
| 1780790220 | 5.1721 | 0 | 0.00 | 5.1721 | 5.1721 | 5.1721 | 0 |
| 1780703820 | 5.1721 | 0.11 | 2.17 | 5.0621 | 5.1981 | 5.05275 | 0 |
| 1780617420 | 5.0622 | -0.02 | -0.33 | 5.0775581 | 5.0835286 | 5.059176 | 0 |
| 1780531020 | 5.0789 | 0.06 | 1.13 | 5.022 | 5.13 | 5.0034513 | 0 |
| 1780444620 | 5.0222 | -0.02 | -0.36 | 5.0387449 | 5.0599873 | 5.0004 | 0 |
| 1780358220 | 5.0401 | -0 | -0.00 | 5.0404 | 5.0854 | 5.0114 | 0 |
| 1780271820 | 5.0403 | 0 | 0.06 | 5.0371 | 5.0470925 | 5.0371 | 0 |
| 1780185420 | 5.0371 | 0 | 0.00 | 5.0371 | 5.0371 | 5.0371 | 0 |
| 1780099020 | 5.0371 | -0.02 | -0.32 | 5.0531 | 5.1071 | 5.0314 | 0 |
| 1780012620 | 5.0532 | -0.02 | -0.42 | 5.0742 | 5.1065033 | 5.0205 | 0 |
| 1779926220 | 5.0744 | 0.03 | 0.56 | 5.0482652 | 5.1071844 | 5.0216 | 0 |
| 1779839820 | 5.046 | 0.03 | 0.64 | 5.0119999 | 5.0735 | 5.0034 | 0 |
| 1779753420 | 5.0136968 | -0.02 | -0.36 | 5.0251 | 5.038625 | 4.9946 | 0 |
| 1779667020 | 5.0319649 | -0 | -0.05 | 5.0344 | 5.0344 | 5.0259 | 0 |
| 1779580620 | 5.0344 | 0 | 0.00 | 5.0344 | 5.0344 | 5.0344 | 0 |
| 1779494220 | 5.0344 | 0.02 | 0.31 | 5.0172093 | 5.0696 | 4.9963665 | 0 |
| 1779407820 | 5.0186 | 0.01 | 0.11 | 5.0133 | 5.064 | 4.9837 | 0 |
| 1779321420 | 5.0132 | -0.05 | -0.92 | 5.0596 | 5.0919249 | 4.9966 | 0 |
| 1779235020 | 5.0599 | 0.05 | 0.99 | 5.0101 | 5.0954 | 4.9894 | 0 |
| 1779148620 | 5.0102 | -0.05 | -1.03 | 5.062 | 5.0694185 | 4.9873139 | 0 |
| 1779062220 | 5.0625 | 0.01 | 0.11 | 5.0568 | 5.0721169 | 5.0568 | 0 |
| 1778975820 | 5.0568 | 0 | 0.00 | 5.0568 | 5.0568 | 5.0568 | 0 |
| 1778889420 | 5.0568 | 0.05 | 1.02 | 5.0043862 | 5.1236 | 4.9823 | 0 |
| 1778803020 | 5.0056 | -0.02 | -0.41 | 5.0287031 | 5.0302 | 4.9710884 | 0 |
| 1778716620 | 5.0264 | 0.12 | 2.35 | 4.9133454 | 5.0481 | 4.8892043 | 0 |
| 1778630220 | 4.9112 | 0 | 0.07 | 4.9078 | 4.9523575 | 4.8839658 | 0 |
| 1778543820 | 4.9076 | -0.01 | -0.15 | 4.9147 | 4.9428538 | 4.8844891 | 0 |
| 1778457420 | 4.9150953 | 0 | 0.00 | 4.9150953 | 4.9150953 | 4.9150953 | 0 |
| 1778371020 | 4.9150953 | 0 | 0.00 | 4.9150953 | 4.9150953 | 4.9150953 | 0 |
| 1778284620 | 4.9150953 | -0.03 | -0.63 | 4.9462 | 4.9482432 | 4.8894 | 0 |
| 1778198220 | 4.9464 | 0.01 | 0.17 | 4.9391999 | 4.968561 | 4.8967 | 0 |
| 1778111820 | 4.9380006 | 0.01 | 0.19 | 4.9288999 | 4.9687 | 4.886 | 0 |
| 1778025420 | 4.9288 | -0.06 | -1.15 | 4.9841676 | 4.9878577 | 4.9056 | 0 |
| 1777939020 | 4.9863 | 0.03 | 0.58 | 4.9581 | 5.021 | 4.9483 | 0 |
| 1777852620 | 4.9576933 | 0 | 0.08 | 4.9539 | 4.9608523 | 4.9539 | 0 |
| 1777766220 | 4.9539 | -0.04 | -0.78 | 4.9539 | 4.9928 | 4.9539 | 0 |
| 1777679820 | 4.9928 | 0.02 | 0.44 | 4.9711999 | 4.9959 | 4.9468522 | 0 |
| 1777593420 | 4.971 | -0.05 | -0.96 | 5.0209852 | 5.0226893 | 4.947 | 0 |
| 1777507020 | 5.019 | 0.02 | 0.46 | 4.9942456 | 5.0546158 | 4.9733672 | 0 |
| 1777420620 | 4.9958 | -0.01 | -0.13 | 5.0019 | 5.051 | 4.9716549 | 0 |
| 1777334220 | 5.0021 | 0.02 | 0.43 | 4.9806 | 5.022 | 4.9641 | 0 |
| 1777247820 | 4.9808541 | 0 | 0.01 | 4.9806 | 4.9808541 | 4.9806 | 0 |
| 1777161420 | 4.9806 | 0 | 0.00 | 4.9806 | 4.9806 | 4.9806 | 0 |
| 1777075020 | 4.9806 | -0.05 | -1.03 | 5.031864 | 5.0655 | 4.9775949 | 0 |
| 1776988620 | 5.0323 | 0.05 | 0.92 | 4.9849951 | 5.0537 | 4.9397215 | 0 |
| 1776902220 | 4.9864 | -0.02 | -0.49 | 5.0108 | 5.0193568 | 4.9555 | 0 |
| 1776815820 | 5.0111 | 0.06 | 1.15 | 4.9542735 | 5.0122186 | 4.9518999 | 0 |
| 1776729420 | 4.9539 | -0.03 | -0.54 | 5.005 | 5.0478373 | 4.9497 | 0 |
| 1776642960 | 4.9808 | 0 | 0.00 | 4.9808 | 4.9808 | 4.9808 | 0 |
| 1776556560 | 4.9808 | 0 | 0.03 | 4.9782774 | 4.9808 | 4.9782774 | 0 |
| 1776470220 | 4.9795 | -0.01 | -0.27 | 4.9910669 | 4.9968149 | 4.9473 | 0 |
| 1776383820 | 4.9929643 | -0 | -0.02 | 4.995285 | 5.0149909 | 4.9835553 | 0 |
| 1776297420 | 4.9939 | 0.01 | 0.12 | 4.9872 | 5.0033386 | 4.9804616 | 0 |
| 1776211020 | 4.9877 | -0.01 | -0.17 | 4.9937943 | 5.01725 | 4.9706434 | 0 |
| 1776124620 | 4.996 | -0.01 | -0.22 | 5.0088101 | 5.0466 | 4.982522 | 0 |
| 1776038220 | 5.007105 | -0 | -0.04 | 5.0092 | 5.0100117 | 5.0062472 | 0 |
| 1775951820 | 5.0092 | 0 | 0.00 | 5.0092 | 5.0092 | 5.0092 | 0 |
| 1775865420 | 5.0092 | -0.09 | -1.73 | 5.0969 | 5.1118 | 5.0002578 | 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。
