Hot Features
プレミアム
United States Dollar vs South Korean Won (USDKRW)
FX
登録してリアルタイムのチャート、分析ツール、価格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 | -28.76 | -1.97203765797 | 1458.39 | 1452.13 | 1422.24 | 0 | 0 | FX |
| 4 | -44.47 | -3.0167559867 | 1474.1 | 1482.46 | 1422.24 | 0 | 0 | FX |
| 12 | 56.68 | 4.12833679304 | 1372.95 | 1482.46 | 1368.825 | 0 | 0 | FX |
| 26 | 44.76 | 3.23207232448 | 1384.87 | 1482.46 | 1303.41 | 0 | 0 | FX |
| 52 | 92.23 | 6.89621653955 | 1337.4 | 1482.46 | 1303.41 | 0 | 0 | FX |
| 156 | 228.825 | 19.0559666224 | 1200.805 | 1482.46 | 1189.685 | 0 | 0 | FX |
| 260 | 259.39 | 22.1655386929 | 1170.24 | 1482.46 | 1081.105 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737935820 | 1429.53 | 0 | 0.00 | 1429.53 | 1429.53 | 1429.53 | 0 |
| 1737849420 | 1429.53 | 0 | 0.00 | 1429.53 | 1429.53 | 1429.53 | 0 |
| 1737763020 | 1429.53 | -6.28 | -0.44 | 1435.9949 | 1434.15 | 1426.29 | 0 |
| 1737676620 | 1435.81 | -0.08 | -0.01 | 1436.3599 | 1442.79 | 1424.71 | 0 |
| 1737590220 | 1435.89 | 1.22 | 0.08 | 1434.78 | 1439.68 | 1431.105 | 0 |
| 1737503820 | 1434.675 | -7.92 | -0.55 | 1439.055 | 1442.67 | 1430.53 | 0 |
| 1737417420 | 1442.59 | -15.79 | -1.08 | 1458.39 | 1452.13 | 1422.24 | 0 |
| 1737331020 | 1458.38 | 0 | 0.00 | 1458.38 | 1458.38 | 1458.38 | 0 |
| 1737244620 | 1458.38 | 0 | 0.00 | 1458.38 | 1458.38 | 1458.38 | 0 |
| 1737158220 | 1458.38 | 1.06 | 0.07 | 1457.355 | 1460.5 | 1452.01 | 0 |
| 1737071820 | 1457.32 | 0.97 | 0.07 | 1453.425 | 1461.29 | 1453.64 | 0 |
| 1736985420 | 1456.345 | -5.09 | -0.35 | 1459.635 | 1463 | 1451.9 | 0 |
| 1736899020 | 1461.435 | -3.08 | -0.21 | 1465.14 | 1468 | 1449.14 | 0 |
| 1736812620 | 1464.51 | -9.62 | -0.65 | 1473.5 | 1473.615 | 1462.34 | 0 |
| 1736726220 | 1474.125 | 0 | 0.00 | 1474.125 | 1474.125 | 1474.125 | 0 |
| 1736639820 | 1474.125 | 0 | 0.00 | 1474.125 | 1474.125 | 1474.125 | 0 |
| 1736553420 | 1474.125 | 15.37 | 1.05 | 1460.2449 | 1476.49 | 1461.885 | 0 |
| 1736467020 | 1458.76 | -0.23 | -0.02 | 1458.15 | 1476.97 | 1449.67 | 0 |
| 1736380620 | 1458.99 | 6.11 | 0.42 | 1454.9949 | 1465.39 | 1453.525 | 0 |
| 1736294220 | 1452.88 | -10.43 | -0.71 | 1463.34 | 1458 | 1431.795 | 0 |
| 1736207820 | 1463.305 | -3.56 | -0.24 | 1468.785 | 1470.94 | 1454.865 | 0 |
| 1736121420 | 1466.8699 | 0 | 0.00 | 1466.8699 | 1466.8699 | 1466.8699 | 0 |
| 1736035020 | 1466.8699 | 0 | 0.00 | 1466.8699 | 1466.8699 | 1466.8699 | 0 |
| 1735948620 | 1466.8699 | -5.78 | -0.39 | 1470.31 | 1473.05 | 1465.355 | 0 |
| 1735862220 | 1472.65 | -1.87 | -0.13 | 1474.3699 | 1482.46 | 1463.675 | 0 |
| 1735775820 | 1474.52 | 4.34 | 0.30 | 1476.17 | 1478.2449 | 1474.43 | 0 |
| 1735689420 | 1470.18 | 0 | 0.00 | 1470.18 | 1470.18 | 1470.18 | 0 |
| 1735603020 | 1470.18 | -3.62 | -0.25 | 1474.1 | 1476.26 | 1468.22 | 0 |
| 1735516620 | 1473.8 | 0 | 0.00 | 1473.8 | 1473.8 | 1473.8 | 0 |
| 1735430220 | 1473.8 | 0 | 0.00 | 1473.8 | 1473.8 | 1473.8 | 0 |
| 1735343760 | 1473.8 | 6.3 | 0.43 | 1467.145 | 1479.68 | 1466.6099 | 0 |
| 1735257420 | 1467.5 | 8.89 | 0.61 | 1459.655 | 1471.105 | 1463.85 | 0 |
| 1735171020 | 1458.6099 | 1.72 | 0.12 | 1457.1 | 1458.83 | 1448.9 | 0 |
| 1735084620 | 1456.89 | 6.28 | 0.43 | 1449.95 | 1463.45 | 1448.24 | 0 |
| 1734998220 | 1450.6099 | 4.19 | 0.29 | 1447.6 | 1456.22 | 1447.105 | 0 |
| 1734911820 | 1446.42 | 0 | 0.00 | 1446.42 | 1446.42 | 1446.42 | 0 |
| 1734825420 | 1446.42 | 0 | 0.00 | 1446.42 | 1446.42 | 1446.42 | 0 |
| 1734739020 | 1446.42 | 3.8 | 0.26 | 1446.355 | 1453.35 | 1440.9 | 0 |
| 1734652620 | 1442.625 | -9.83 | -0.68 | 1454.77 | 1453.335 | 1434.505 | 0 |
| 1734566220 | 1452.45 | 15.02 | 1.04 | 1438.875 | 1465.59 | 1435.02 | 0 |
| 1734479820 | 1437.435 | 1.43 | 0.10 | 1436.25 | 1439.95 | 1435.34 | 0 |
| 1734393420 | 1436 | 0.55 | 0.04 | 1434.6099 | 1440.15 | 1433.49 | 0 |
| 1734307020 | 1435.45 | 0 | 0.00 | 1435.45 | 1435.45 | 1435.45 | 0 |
| 1734220620 | 1435.45 | 0 | 0.00 | 1435.45 | 1435.45 | 1435.45 | 0 |
| 1734134220 | 1435.45 | 5.19 | 0.36 | 1431.4 | 1436.75 | 1431.46 | 0 |
| 1734047820 | 1430.26 | 0.1 | 0.01 | 1429.6 | 1433.915 | 1428.66 | 0 |
| 1733961420 | 1430.16 | -4.79 | -0.33 | 1435.25 | 1438.185 | 1426.88 | 0 |
| 1733875020 | 1434.95 | 7.35 | 0.51 | 1429.6199 | 1436.93 | 1425.8699 | 0 |
| 1733788620 | 1427.6 | 2.35 | 0.16 | 1425.26 | 1437.65 | 1422.46 | 0 |
| 1733702220 | 1425.25 | 0 | 0.00 | 1425.25 | 1425.25 | 1425.25 | 0 |
| 1733615820 | 1425.25 | 0 | 0.00 | 1425.25 | 1425.25 | 1425.25 | 0 |
| 1733529420 | 1425.25 | 9.14 | 0.65 | 1416.31 | 1426.4849 | 1415.97 | 0 |
| 1733443020 | 1416.1099 | -1.55 | -0.11 | 1413.14 | 1425.63 | 1411.78 | 0 |
| 1733356620 | 1417.655 | 2.25 | 0.16 | 1415.4 | 1425.05 | 1409.02 | 0 |
| 1733270220 | 1415.4 | 12.12 | 0.86 | 1403.28 | 1444.81 | 1400.22 | 0 |
| 1733183820 | 1403.28 | 7.76 | 0.56 | 1398.9 | 1407.27 | 1401.425 | 0 |
| 1733097420 | 1395.515 | 0 | 0.00 | 1395.515 | 1395.515 | 1395.515 | 0 |
| 1733011020 | 1395.515 | 0 | 0.00 | 1395.515 | 1395.515 | 1395.515 | 0 |
| 1732924620 | 1395.515 | 1.22 | 0.09 | 1394.45 | 1401.32 | 1389.79 | 0 |
| 1732838220 | 1394.3 | 2.32 | 0.17 | 1391.33 | 1397.72 | 1384.49 | 0 |
| 1732751820 | 1391.98 | -4.32 | -0.31 | 1396.3 | 1399.35 | 1390.27 | 0 |
| 1732665420 | 1396.295 | -2.81 | -0.20 | 1399.1099 | 1402.63 | 1393.945 | 0 |
| 1732579020 | 1399.1099 | -5.4 | -0.38 | 1404.51 | 1404.445 | 1396.66 | 0 |
| 1732492620 | 1404.51 | 0 | 0.00 | 1404.51 | 1404.51 | 1404.51 | 0 |
| 1732406220 | 1404.51 | 0 | 0.00 | 1404.51 | 1404.51 | 1404.51 | 0 |
| 1732319820 | 1404.51 | 2.68 | 0.19 | 1401.4 | 1408.66 | 1399.4849 | 0 |
| 1732233420 | 1401.83 | 3.21 | 0.23 | 1398.6199 | 1407.58 | 1390.63 | 0 |
| 1732147020 | 1398.6199 | 5.29 | 0.38 | 1393.18 | 1402.2 | 1388.955 | 0 |
| 1732060620 | 1393.325 | 2.55 | 0.18 | 1390.775 | 1404.42 | 1389.325 | 0 |
| 1731974220 | 1390.775 | -5.15 | -0.37 | 1395.6199 | 1400.66 | 1390.77 | 0 |
| 1731887820 | 1395.925 | 0 | 0.00 | 1395.925 | 1395.925 | 1395.925 | 0 |
| 1731801420 | 1395.925 | 0 | 0.00 | 1395.925 | 1395.925 | 1395.925 | 0 |
| 1731715020 | 1395.925 | -7.77 | -0.55 | 1404.64 | 1403 | 1393.135 | 0 |
| 1731628620 | 1403.69 | -0.54 | -0.04 | 1404.83 | 1411.71 | 1399.13 | 0 |
| 1731542220 | 1404.2349 | -4.08 | -0.29 | 1408.315 | 1409 | 1395.17 | 0 |
| 1731455820 | 1408.315 | 6.77 | 0.48 | 1401.55 | 1410.2 | 1400.425 | 0 |
| 1731369420 | 1401.55 | 3.35 | 0.24 | 1396.23 | 1402.47 | 1390.06 | 0 |
| 1731283020 | 1398.2 | 0 | 0.00 | 1398.2 | 1398.2 | 1398.2 | 0 |
| 1731196620 | 1398.2 | 0 | 0.00 | 1398.2 | 1398.2 | 1398.2 | 0 |
| 1731110220 | 1398.2 | 17.68 | 1.28 | 1382.3699 | 1401.945 | 1384.255 | 0 |
| 1731023820 | 1380.515 | -20.53 | -1.46 | 1401.2 | 1397.94 | 1379.265 | 0 |
| 1730937420 | 1401.04 | 21.17 | 1.53 | 1374.205 | 1405.1099 | 1391.71 | 0 |
| 1730851020 | 1379.8699 | 5.86 | 0.43 | 1374.15 | 1382.25 | 1376.17 | 0 |
| 1730764620 | 1374.005 | -6.34 | -0.46 | 1372.95 | 1378 | 1368.825 | 0 |
| 1730678220 | 1380.34 | 0 | 0.00 | 1380.34 | 1380.34 | 1380.34 | 0 |
| 1730591820 | 1380.34 | 0 | 0.00 | 1380.34 | 1380.34 | 1380.34 | 0 |
| 1730505420 | 1380.34 | 6.52 | 0.47 | 1373.815 | 1380.56 | 1373.21 | 0 |
| 1730419020 | 1373.82 | -5.75 | -0.42 | 1381.19 | 1381.44 | 1372.27 | 0 |
| 1730332620 | 1379.57 | -4.76 | -0.34 | 1384.73 | 1383.88 | 1374.145 | 0 |
| 1730246220 | 1384.33 | 1.42 | 0.10 | 1382.76 | 1389.98 | 1379.03 | 0 |
| 1730159820 | 1382.91 | -5.75 | -0.41 | 1389.5 | 1386.405 | 1380.28 | 0 |
| 1730073420 | 1388.66 | 0 | 0.00 | 1388.66 | 1388.66 | 1388.66 | 0 |
| 1729986960 | 1388.66 | 0 | 0.00 | 1388.66 | 1388.66 | 1388.66 | 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
