Hot Features
プレミアム
United States Dollar vs Brazilian Real (USDBRL)
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 | 0.0182 | 0.3313066589 | 5.4934 | 5.5653 | 5.468 | 0 | 0 | FX |
| 4 | -0.1305666 | -2.31412167092 | 5.6421666 | 5.7897 | 5.4659 | 0 | 0 | FX |
| 12 | -0.1708722 | -3.00700459212 | 5.6824722 | 6.1198988 | 5.4659 | 0 | 0 | FX |
| 26 | -0.6655 | -10.7736640171 | 6.1771 | 6.7480409 | 5.4659 | 0 | 0 | FX |
| 52 | 0.1207 | 2.23895824445 | 5.3909 | 6.7480409 | 5.371735 | 0 | 0 | FX |
| 156 | 0.2681 | 5.11299704396 | 5.2435 | 6.7480409 | 4.6957871 | 0 | 0 | FX |
| 260 | 0.1624879 | 3.03766114754 | 5.3491121 | 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 |
|---|---|---|---|---|---|---|---|
| 1750809420 | 5.5118 | 0.02 | 0.30 | 5.4930012 | 5.5256408 | 5.4755509 | 0 |
| 1750723020 | 5.4953 | -0.02 | -0.45 | 5.5180999 | 5.5653 | 5.4916722 | 0 |
| 1750636620 | 5.5199 | 0.01 | 0.12 | 5.5131 | 5.5199299 | 5.5124 | 0 |
| 1750550220 | 5.5131 | 0 | 0.00 | 5.5131 | 5.5131 | 5.5131 | 0 |
| 1750463820 | 5.5131 | 0.02 | 0.39 | 5.4934889 | 5.5283 | 5.468 | 0 |
| 1750377420 | 5.4915 | 0 | 0.09 | 5.4901237 | 5.5043 | 5.484974 | 0 |
| 1750291020 | 5.4867 | -0.01 | -0.14 | 5.4934 | 5.5161 | 5.4747642 | 0 |
| 1750204620 | 5.4945 | 0 | 0.04 | 5.4949925 | 5.5066 | 5.4659 | 0 |
| 1750118220 | 5.4923 | -0.05 | -0.93 | 5.5418177 | 5.5868024 | 5.4841185 | 0 |
| 1750031820 | 5.5439 | 0 | 0.00 | 5.5439 | 5.5439 | 5.5439 | 0 |
| 1749945420 | 5.5439 | 0 | 0.00 | 5.5439 | 5.5439 | 5.5439 | 0 |
| 1749859020 | 5.5439 | 0.01 | 0.09 | 5.5378 | 5.594 | 5.5299379 | 0 |
| 1749772620 | 5.5388 | 0 | 0.03 | 5.5396119 | 5.5591 | 5.5163255 | 0 |
| 1749686220 | 5.5373 | -0.04 | -0.65 | 5.574308 | 5.5808 | 5.5210412 | 0 |
| 1749599820 | 5.5736 | 0.02 | 0.27 | 5.5583 | 5.5786 | 5.5375578 | 0 |
| 1749513420 | 5.5585 | -0.01 | -0.10 | 5.5635 | 5.61405 | 5.5510212 | 0 |
| 1749427020 | 5.5641999 | 0 | 0.09 | 5.5594 | 5.5655093 | 5.5594 | 0 |
| 1749340620 | 5.5594 | -0 | -0.02 | 5.5594 | 5.5603 | 5.5594 | 0 |
| 1749254220 | 5.5603 | -0.03 | -0.46 | 5.5825346 | 5.6195 | 5.5561103 | 0 |
| 1749167820 | 5.5861 | -0.05 | -0.84 | 5.6347427 | 5.6450192 | 5.5771546 | 0 |
| 1749081420 | 5.6336 | -0.01 | -0.10 | 5.6411497 | 5.6598 | 5.6077253 | 0 |
| 1748995020 | 5.6393 | -0.03 | -0.61 | 5.6763381 | 5.7129 | 5.6245088 | 0 |
| 1748908620 | 5.6739 | -0.05 | -0.85 | 5.7224 | 5.7897 | 5.666069 | 0 |
| 1748822220 | 5.7223 | -0.01 | -0.13 | 5.7295999 | 5.7295999 | 5.7210976 | 0 |
| 1748735820 | 5.7295999 | 0 | 0.00 | 5.7295999 | 5.7295999 | 5.7295999 | 0 |
| 1748649420 | 5.7295999 | 0.06 | 1.11 | 5.6696387 | 5.7413393 | 5.6480949 | 0 |
| 1748563020 | 5.6666 | -0.02 | -0.41 | 5.6883946 | 5.7036113 | 5.6424184 | 0 |
| 1748476620 | 5.6902 | 0.05 | 0.91 | 5.6421666 | 5.7203 | 5.6355246 | 0 |
| 1748390220 | 5.6388999 | -0.03 | -0.52 | 5.6682 | 5.6883 | 5.6353584 | 0 |
| 1748303820 | 5.6681 | 0.02 | 0.38 | 5.6466 | 5.6795105 | 5.6355 | 0 |
| 1748217420 | 5.6467 | 0 | 0.00 | 5.6467 | 5.6503583 | 5.6452899 | 0 |
| 1748131020 | 5.6467 | 0 | 0.00 | 5.6467 | 5.6467 | 5.6467 | 0 |
| 1748044620 | 5.6467 | -0.07 | -1.24 | 5.7159128 | 5.7991 | 5.643256 | 0 |
| 1747958220 | 5.7177 | 0.07 | 1.27 | 5.6489671 | 5.7251376 | 5.5957 | 0 |
| 1747871820 | 5.6462 | -0.02 | -0.40 | 5.6708586 | 5.6988 | 5.6405 | 0 |
| 1747785420 | 5.6688 | 0.02 | 0.40 | 5.6443573 | 5.683 | 5.64 | 0 |
| 1747699020 | 5.646 | -0.02 | -0.35 | 5.6668388 | 5.6910999 | 5.6321598 | 0 |
| 1747612620 | 5.6658552 | 0 | 0.05 | 5.6632999 | 5.6671426 | 5.6620391 | 0 |
| 1747526220 | 5.6632999 | 0 | 0.00 | 5.6632999 | 5.6632999 | 5.6632999 | 0 |
| 1747439820 | 5.6632999 | -0.02 | -0.34 | 5.6811 | 5.7145 | 5.6579753 | 0 |
| 1747353420 | 5.6828 | 0.04 | 0.79 | 5.6371508 | 5.6977489 | 5.6142094 | 0 |
| 1747267020 | 5.638 | 0.03 | 0.54 | 5.6062435 | 5.6457792 | 5.582557 | 0 |
| 1747180620 | 5.6075042 | -0.06 | -1.12 | 5.668248 | 5.6933201 | 5.594618 | 0 |
| 1747094220 | 5.6712999 | 0.02 | 0.40 | 5.6538 | 5.7538 | 5.65 | 0 |
| 1747007820 | 5.6485 | 0 | 0.00 | 5.6485 | 5.6485 | 5.6485 | 0 |
| 1746921420 | 5.6485 | 0 | 0.00 | 5.6485 | 5.6485 | 5.6485 | 0 |
| 1746835020 | 5.6485 | -0.01 | -0.26 | 5.6650177 | 5.6867 | 5.6388 | 0 |
| 1746748620 | 5.6631 | -0.08 | -1.44 | 5.7452 | 5.7648 | 5.659155 | 0 |
| 1746662220 | 5.7461 | 0.03 | 0.56 | 5.7171907 | 5.7654956 | 5.6968 | 0 |
| 1746575820 | 5.7143 | 0.03 | 0.47 | 5.6875 | 5.7393212 | 5.6847 | 0 |
| 1746489420 | 5.6878 | 0.02 | 0.34 | 5.6683 | 5.7394 | 5.6292969 | 0 |
| 1746403020 | 5.6684 | 0.01 | 0.21 | 5.6566 | 5.6684 | 5.6566 | 0 |
| 1746316620 | 5.6566 | 0 | 0.00 | 5.6566 | 5.6566 | 5.6566 | 0 |
| 1746230220 | 5.6566 | -0.02 | -0.39 | 5.6809143 | 5.7533 | 5.6261162 | 0 |
| 1746143820 | 5.6786 | 0 | 0.07 | 5.6770014 | 5.7005 | 5.6698 | 0 |
| 1746057420 | 5.6744 | 0.05 | 0.94 | 5.6229656 | 5.6878354 | 5.6031 | 0 |
| 1745971020 | 5.6215 | -0.03 | -0.58 | 5.656646 | 5.6824 | 5.6170731 | 0 |
| 1745884620 | 5.6544 | -0.03 | -0.56 | 5.6874 | 5.7394223 | 5.6448755 | 0 |
| 1745798220 | 5.6862 | -0 | -0.07 | 5.6913251 | 5.6914999 | 5.6395574 | 0 |
| 1745711820 | 5.6904 | 0 | 0.00 | 5.6904 | 5.6904 | 5.6904 | 0 |
| 1745625420 | 5.6904 | 0.01 | 0.18 | 5.6849 | 5.7082518 | 5.6628052 | 0 |
| 1745539020 | 5.6802 | -0.02 | -0.43 | 5.7031761 | 5.7558999 | 5.6626547 | 0 |
| 1745452620 | 5.7049 | -0.02 | -0.29 | 5.7204176 | 5.7486 | 5.6579817 | 0 |
| 1745366220 | 5.7214 | -0.09 | -1.50 | 5.8073097 | 5.8140024 | 5.7167649 | 0 |
| 1745279820 | 5.8086 | -0.01 | -0.22 | 5.8178616 | 5.9466009 | 5.8019183 | 0 |
| 1745193420 | 5.8214 | 0.01 | 0.19 | 5.8103999 | 5.8228 | 5.8103999 | 0 |
| 1745107020 | 5.8103999 | -0.06 | -0.96 | 5.8103999 | 5.8103999 | 5.8082 | 0 |
| 1745020620 | 5.8669 | 0 | 0.00 | 5.8669 | 5.8669 | 5.8669 | 0 |
| 1744934220 | 5.8669 | 0 | 0.00 | 5.8669 | 5.8669 | 5.8669 | 0 |
| 1744847820 | 5.8669 | -0.02 | -0.33 | 5.8897377 | 5.9748 | 5.8515872 | 0 |
| 1744761420 | 5.8861 | 0.03 | 0.52 | 5.8528879 | 5.9051 | 5.8316578 | 0 |
| 1744675020 | 5.8557 | -0.01 | -0.12 | 5.8665 | 5.9213262 | 5.8287 | 0 |
| 1744588620 | 5.8625999 | 0 | 0.00 | 5.8625999 | 5.8625999 | 5.8625999 | 0 |
| 1744502220 | 5.8625999 | 0 | 0.00 | 5.8625999 | 5.8625999 | 5.8625999 | 0 |
| 1744415820 | 5.8625999 | -0.02 | -0.39 | 5.8879829 | 5.9193 | 5.8173 | 0 |
| 1744329420 | 5.8858 | 0.07 | 1.14 | 5.8214392 | 5.956 | 5.8157088 | 0 |
| 1744243020 | 5.8196 | -0.2 | -3.25 | 6.0148547 | 6.1198988 | 5.8167467 | 0 |
| 1744156620 | 6.0148 | 0.1 | 1.66 | 5.9158488 | 6.0200008 | 5.8597 | 0 |
| 1744070220 | 5.9163 | 0.07 | 1.23 | 5.8441 | 5.9345 | 5.8068 | 0 |
| 1743983820 | 5.8442999 | -0 | -0.01 | 5.8446 | 5.8479279 | 5.8429904 | 0 |
| 1743897420 | 5.8446 | 0 | 0.00 | 5.8446 | 5.8446 | 5.8446 | 0 |
| 1743810960 | 5.8446 | 0.21 | 3.77 | 5.6337 | 5.8554258 | 5.6228999 | 0 |
| 1743724620 | 5.6321 | -0.03 | -0.58 | 5.6655965 | 5.7492 | 5.5924683 | 0 |
| 1743638220 | 5.6651999 | -0.02 | -0.31 | 5.6824722 | 5.7143265 | 5.6487 | 0 |
| 1743551820 | 5.6828 | -0.02 | -0.30 | 5.7015 | 5.7499084 | 5.6721744 | 0 |
| 1743465420 | 5.6999 | -0.06 | -1.04 | 5.757 | 5.8131 | 5.6980803 | 0 |
| 1743379020 | 5.7596 | 0 | 0.01 | 5.759126 | 5.7632217 | 5.7580881 | 0 |
| 1743292620 | 5.7592 | 0 | 0.00 | 5.7592 | 5.7592 | 5.7592 | 0 |
| 1743206220 | 5.7592 | 0.02 | 0.32 | 5.7406 | 5.7831647 | 5.73415 | 0 |
| 1743119820 | 5.7408 | 0.01 | 0.10 | 5.7386545 | 5.772153 | 5.7221 | 0 |
| 1743033420 | 5.735 | 0.04 | 0.62 | 5.6999 | 5.7499084 | 5.6959 | 0 |
| 1742947020 | 5.6999 | -0.06 | -1.08 | 5.7587612 | 5.7976 | 5.676113 | 0 |
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
