Hot Features
プレミアム
Australian Dollar vs South Korean Won (AUDKRW)
FX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.25712 | 0.687954255361 | 909.52559 | 919.27605 | 910.98654 | 0 | 0 | FX |
| 4 | 13.82797 | 1.53311129558 | 901.95474 | 919.27605 | 890.3356 | 0 | 0 | FX |
| 12 | 7.32412 | 0.806213962928 | 908.45859 | 934.43875 | 890.3356 | 0 | 0 | FX |
| 26 | 18.58023 | 2.07090711564 | 897.20248 | 934.43875 | 885.2619 | 0 | 0 | FX |
| 52 | 40.86258 | 4.67043546021 | 874.92013 | 938.18976 | 862.99985 | 0 | 0 | FX |
| 156 | 58.40934 | 6.81259087858 | 857.37337 | 1050.0392 | 0.117018 | 0 | 0 | FX |
| 260 | 118.68726 | 14.8899683219 | 797.09545 | 1050.0392 | 0.117018 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740095820 | 917.20095 | 3.74 | 0.41 | 914.18118 | 918.49906 | 914.64259 | 0 |
| 1740009420 | 913.46089 | -2.06 | -0.23 | 915.43128 | 917.06866 | 913.29303 | 0 |
| 1739923020 | 915.5214 | -1.21 | -0.13 | 916.70665 | 918.91972 | 913.41541 | 0 |
| 1739836620 | 916.72916 | 1.28 | 0.14 | 916.17089 | 919.27165 | 915.97231 | 0 |
| 1739750220 | 915.44519 | 0 | 0.00 | 915.44519 | 915.44519 | 915.44519 | 0 |
| 1739663820 | 915.44519 | 0 | 0.00 | 915.44519 | 915.44519 | 915.44519 | 0 |
| 1739577420 | 915.44519 | 5.88 | 0.65 | 909.52559 | 916.96219 | 910.98654 | 0 |
| 1739491020 | 909.56581 | -3.23 | -0.35 | 911.90134 | 915.00727 | 907.68147 | 0 |
| 1739404620 | 912.79535 | -1.47 | -0.16 | 914.09663 | 915.08883 | 908.99104 | 0 |
| 1739318220 | 914.26934 | 2.48 | 0.27 | 910.92237 | 914.84995 | 911.00896 | 0 |
| 1739231820 | 911.79328 | -0.66 | -0.07 | 910.76759 | 913.37845 | 909.30277 | 0 |
| 1739145420 | 912.45219 | 0 | 0.00 | 912.45219 | 912.45219 | 912.45219 | 0 |
| 1739059020 | 912.45219 | 0 | 0.00 | 912.45219 | 912.45219 | 912.45219 | 0 |
| 1738972620 | 912.45219 | 5.24 | 0.58 | 908.37887 | 913.90948 | 907.29354 | 0 |
| 1738886220 | 907.21493 | -0.81 | -0.09 | 908.37793 | 910.28718 | 906.32671 | 0 |
| 1738799820 | 908.02484 | 0.69 | 0.08 | 908.61788 | 909.75964 | 903.79624 | 0 |
| 1738713420 | 907.33448 | -0.45 | -0.05 | 906.65466 | 913.69606 | 903.27313 | 0 |
| 1738627020 | 907.78523 | 12.19 | 1.36 | 894.7748 | 909.94848 | 897.12868 | 0 |
| 1738540620 | 895.59126 | -13.47 | -1.48 | 909.06136 | 909.06136 | 894.76382 | 0 |
| 1738454220 | 909.06136 | 0 | 0.00 | 909.06136 | 909.06136 | 909.06136 | 0 |
| 1738367820 | 909.06136 | 12.48 | 1.39 | 898.89392 | 909.06136 | 900.66633 | 0 |
| 1738281420 | 896.58279 | -4.39 | -0.49 | 901.44886 | 899.81968 | 895.45313 | 0 |
| 1738195020 | 900.96854 | -2.33 | -0.26 | 904.17812 | 902.94386 | 897.01973 | 0 |
| 1738108620 | 903.29983 | 3.55 | 0.39 | 900.38902 | 906.05407 | 902.137 | 0 |
| 1738022220 | 899.75225 | -3.06 | -0.34 | 899.74102 | 905.17837 | 890.3356 | 0 |
| 1737935820 | 902.81125 | 0 | 0.00 | 902.81125 | 902.81125 | 902.81125 | 0 |
| 1737849420 | 902.81125 | 0 | 0.00 | 902.81125 | 902.81125 | 902.81125 | 0 |
| 1737763020 | 902.81125 | 0.92 | 0.10 | 901.95474 | 905.98993 | 901.80077 | 0 |
| 1737676620 | 901.89389 | 1.14 | 0.13 | 900.8299 | 903.87248 | 895.61543 | 0 |
| 1737590220 | 900.74963 | 2.04 | 0.23 | 899.37338 | 902.2332 | 898.00418 | 0 |
| 1737503820 | 898.70516 | -7.46 | -0.82 | 907.09769 | 903.30595 | 896.30493 | 0 |
| 1737417420 | 906.1629 | 2.71 | 0.30 | 904.09098 | 908.56542 | 898.8456 | 0 |
| 1737331020 | 903.45244 | 0.51 | 0.06 | 902.94211 | 905.06735 | 902.6639 | 0 |
| 1737244620 | 902.94211 | 0.15 | 0.02 | 902.79628 | 902.94211 | 902.79628 | 0 |
| 1737158220 | 902.79628 | -2.2 | -0.24 | 905.17838 | 906.2233 | 900.20097 | 0 |
| 1737071820 | 904.99562 | -2.53 | -0.28 | 906.41718 | 907.24849 | 902.70855 | 0 |
| 1736985420 | 907.52505 | 2.86 | 0.32 | 903.1466 | 908.93641 | 903.41584 | 0 |
| 1736899020 | 904.66964 | -2.91 | -0.32 | 906.07971 | 906.5002 | 900.80146 | 0 |
| 1736812620 | 907.57793 | 0.13 | 0.01 | 907.44615 | 911.97688 | 901.73027 | 0 |
| 1736726220 | 907.44615 | 1.45 | 0.16 | 905.99414 | 908.12794 | 905.77395 | 0 |
| 1736639820 | 905.99414 | 0 | 0.00 | 905.99414 | 905.99414 | 905.99414 | 0 |
| 1736553420 | 905.99414 | 3.03 | 0.34 | 903.0603 | 909.15799 | 904.36554 | 0 |
| 1736467020 | 902.96502 | -3.23 | -0.36 | 906.05054 | 906.2467 | 899.6758 | 0 |
| 1736380620 | 906.19254 | 0.33 | 0.04 | 907.23094 | 909.49812 | 904.16971 | 0 |
| 1736294220 | 905.86177 | -6.62 | -0.73 | 913.14327 | 911.25204 | 903.02152 | 0 |
| 1736207820 | 912.4775 | -0.74 | -0.08 | 913.31094 | 918.38119 | 911.4369 | 0 |
| 1736121420 | 913.22005 | 0.36 | 0.04 | 912.86066 | 913.96186 | 911.38453 | 0 |
| 1736035020 | 912.86066 | 0 | 0.00 | 912.86066 | 912.86066 | 912.86066 | 0 |
| 1735948620 | 912.86066 | -0.31 | -0.03 | 912.35494 | 915.58437 | 909.57697 | 0 |
| 1735862220 | 913.17398 | -0.11 | -0.01 | 913.15755 | 915.26268 | 910.03954 | 0 |
| 1735775820 | 913.27934 | -1.03 | -0.11 | 914.45199 | 915.47115 | 913.08491 | 0 |
| 1735689420 | 914.30484 | 0 | 0.00 | 914.30484 | 914.30484 | 914.30484 | 0 |
| 1735603020 | 914.30484 | -3.02 | -0.33 | 916.96142 | 920.94235 | 914.04033 | 0 |
| 1735516620 | 917.32954 | 1.95 | 0.21 | 915.37529 | 918.77637 | 915.23887 | 0 |
| 1735430220 | 915.37529 | 0 | 0.00 | 915.37529 | 916.11398 | 915.37529 | 0 |
| 1735343760 | 915.37529 | 2.24 | 0.25 | 912.94917 | 920.05431 | 911.57069 | 0 |
| 1735257420 | 913.13719 | 3.06 | 0.34 | 911.02548 | 915.34386 | 911.45472 | 0 |
| 1735171020 | 910.07956 | 1.12 | 0.12 | 908.96556 | 920.07573 | 903.24424 | 0 |
| 1735084620 | 908.96293 | 3.24 | 0.36 | 905.6645 | 913.13893 | 904.35548 | 0 |
| 1734998220 | 905.72461 | 1.61 | 0.18 | 904.42668 | 909.51708 | 903.45719 | 0 |
| 1734911820 | 904.11677 | 0.07 | 0.01 | 904.05161 | 906.23766 | 902.96661 | 0 |
| 1734825420 | 904.05161 | 0 | 0.00 | 904.05161 | 904.05161 | 904.05161 | 0 |
| 1734739020 | 904.05161 | 4.86 | 0.54 | 902.01997 | 906.83432 | 899.75343 | 0 |
| 1734652620 | 899.18806 | -2.01 | -0.22 | 901.64377 | 906.43605 | 898.87799 | 0 |
| 1734566220 | 901.19538 | -9.87 | -1.08 | 912.04208 | 909.75012 | 900.69032 | 0 |
| 1734479820 | 911.06237 | -4.6 | -0.50 | 915.69952 | 914.21519 | 905.29599 | 0 |
| 1734393420 | 915.66539 | 3.69 | 0.40 | 914.11869 | 916.80494 | 911.41551 | 0 |
| 1734307020 | 911.97305 | 0 | 0.00 | 911.97305 | 911.97305 | 911.97305 | 0 |
| 1734220620 | 911.97305 | 0 | 0.00 | 911.97305 | 911.97305 | 911.97305 | 0 |
| 1734134220 | 911.97305 | 0.75 | 0.08 | 911.77782 | 914.87237 | 910.42831 | 0 |
| 1734047820 | 911.21863 | -1.37 | -0.15 | 913.09968 | 920.15285 | 909.70413 | 0 |
| 1733961420 | 912.585 | -2.48 | -0.27 | 914.1725 | 913.27692 | 907.7749 | 0 |
| 1733875020 | 915.06752 | -4.52 | -0.49 | 919.71579 | 916.6753 | 910.98699 | 0 |
| 1733788620 | 919.58329 | 7.44 | 0.82 | 911.68446 | 925.71618 | 915.63796 | 0 |
| 1733702220 | 912.13956 | 1.26 | 0.14 | 910.87718 | 912.41109 | 910.0574 | 0 |
| 1733615820 | 910.87718 | 0 | 0.00 | 910.87718 | 910.87718 | 910.87718 | 0 |
| 1733529420 | 910.87718 | -1.56 | -0.17 | 913.72496 | 913.48461 | 907.10473 | 0 |
| 1733443020 | 912.43872 | 0.59 | 0.06 | 908.88925 | 920.10159 | 909.98362 | 0 |
| 1733356620 | 911.85116 | -6.05 | -0.66 | 917.48069 | 912.59085 | 906.6782 | 0 |
| 1733270220 | 917.90105 | 9.27 | 1.02 | 909.23244 | 934.43875 | 907.28678 | 0 |
| 1733183820 | 908.63059 | 1.48 | 0.16 | 907.33071 | 913.19674 | 906.32736 | 0 |
| 1733097420 | 907.15082 | -2.45 | -0.27 | 909.59985 | 910.43719 | 906.90321 | 0 |
| 1733011020 | 909.59985 | 1.27 | 0.14 | 908.33468 | 909.59985 | 908.33468 | 0 |
| 1732924620 | 908.33468 | 1.04 | 0.11 | 908.45859 | 911.267 | 907.56213 | 0 |
| 1732838220 | 907.29192 | 2.87 | 0.32 | 904.07232 | 908.48872 | 900.03347 | 0 |
| 1732751820 | 904.42508 | 0.32 | 0.04 | 904.01023 | 906.98645 | 901.9675 | 0 |
| 1732665420 | 904.10092 | -1.06 | -0.12 | 905.04378 | 908.56664 | 901.39771 | 0 |
| 1732579020 | 905.15978 | -8.31 | -0.91 | 918.43447 | 914.52509 | 903.47056 | 0 |
| 1732492620 | 913.4672 | 0 | 0.00 | 913.4672 | 913.4672 | 913.4672 | 0 |
| 1732406220 | 913.4672 | 0 | 0.00 | 913.4672 | 913.4672 | 913.4672 | 0 |
| 1732319820 | 913.4672 | 0.6 | 0.07 | 912.4932 | 915.0418 | 908.45743 | 0 |
| 1732233420 | 912.87169 | 2.1 | 0.23 | 911.36615 | 913.09986 | 905.34628 | 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
