Hot Features
プレミアム
Australian Dollar vs South Korean Won (AUDKRW)
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 | -0.22287 | -0.0244275101662 | 912.37297 | 913.08783 | 900.35473 | 0 | 0 | FX |
| 4 | -2.80379 | -0.306440579208 | 914.95389 | 925.60737 | 900.35473 | 0 | 0 | FX |
| 12 | 4.74727 | 0.523171169744 | 907.40283 | 925.60737 | 885.2619 | 0 | 0 | FX |
| 26 | 3.90315 | 0.429745456343 | 908.24695 | 938.18976 | 868.39193 | 0 | 0 | FX |
| 52 | 66.81376 | 7.90380785002 | 845.33634 | 938.18976 | 842.97083 | 0 | 0 | FX |
| 156 | 49.58273 | 5.74827332038 | 862.56737 | 1050.0392 | 827.60817 | 0 | 0 | FX |
| 260 | 116.3015 | 14.6135207124 | 795.8486 | 1050.0392 | 1.338075 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732147020 | 910.76742 | -0.43 | -0.05 | 911.36417 | 913.00046 | 906.49372 | 0 |
| 1732060620 | 911.19601 | 6.14 | 0.68 | 906.01631 | 911.37379 | 904.46834 | 0 |
| 1731974220 | 905.06073 | 2.97 | 0.33 | 902.2115 | 909.11919 | 900.35473 | 0 |
| 1731887820 | 902.08904 | 0.23 | 0.03 | 901.86248 | 903.22993 | 901.34623 | 0 |
| 1731801420 | 901.86248 | 0 | 0.00 | 901.86248 | 901.86248 | 901.58335 | 0 |
| 1731715020 | 901.86248 | -4.19 | -0.46 | 906.43754 | 905.62474 | 900.65784 | 0 |
| 1731628620 | 906.05363 | -5.59 | -0.61 | 912.37297 | 911.30395 | 905.08675 | 0 |
| 1731542220 | 911.6434 | -7.84 | -0.85 | 919.47804 | 919.93803 | 910.46757 | 0 |
| 1731455820 | 919.48773 | -2.4 | -0.26 | 920.67787 | 923.11357 | 917.73855 | 0 |
| 1731369420 | 921.89053 | 1.15 | 0.12 | 920.60566 | 921.89053 | 917.8077 | 0 |
| 1731283020 | 920.74507 | 0.47 | 0.05 | 920.42679 | 922.87487 | 919.15724 | 0 |
| 1731196620 | 920.27244 | 0 | 0.00 | 920.27244 | 920.27244 | 920.27244 | 0 |
| 1731110220 | 920.27244 | -1.43 | -0.16 | 921.10721 | 923.2281 | 917.82792 | 0 |
| 1731023820 | 921.70438 | 1.26 | 0.14 | 920.11084 | 925.60737 | 920.09272 | 0 |
| 1730937420 | 920.44819 | 3.63 | 0.40 | 913.0505 | 922.09731 | 911.63409 | 0 |
| 1730851020 | 916.81975 | 10.9 | 1.20 | 904.46916 | 916.81975 | 909.31529 | 0 |
| 1730764620 | 905.92146 | -4.12 | -0.45 | 909.93348 | 909.16873 | 903.58249 | 0 |
| 1730678220 | 910.04446 | 4.67 | 0.52 | 905.37803 | 913.50745 | 905.37803 | 0 |
| 1730591820 | 905.37803 | 0.14 | 0.02 | 905.24 | 905.37803 | 905.24 | 0 |
| 1730505420 | 905.24 | 1.53 | 0.17 | 903.42066 | 907.38585 | 903.69728 | 0 |
| 1730419020 | 903.71253 | -3.1 | -0.34 | 907.39876 | 908.29947 | 901.67357 | 0 |
| 1730332620 | 906.80876 | -1.26 | -0.14 | 908.59133 | 908.58055 | 903.60221 | 0 |
| 1730246220 | 908.07202 | -2.09 | -0.23 | 910.21753 | 911.85268 | 905.13972 | 0 |
| 1730159820 | 910.16221 | -6.85 | -0.75 | 916.80503 | 915.10888 | 908.59929 | 0 |
| 1730073420 | 917.0139 | -0.35 | -0.04 | 917.36192 | 920.04214 | 916.80805 | 0 |
| 1729986960 | 917.36192 | 0 | 0.00 | 917.36192 | 917.36192 | 917.36192 | 0 |
| 1729900620 | 917.36192 | 3.78 | 0.41 | 913.80159 | 922.68293 | 915.98496 | 0 |
| 1729814220 | 913.58165 | -0.67 | -0.07 | 914.95389 | 918.71246 | 913.20983 | 0 |
| 1729727820 | 914.25283 | -6.53 | -0.71 | 920.42706 | 923.51913 | 913.98494 | 0 |
| 1729641420 | 920.78334 | 4.19 | 0.46 | 916.30227 | 923.55496 | 920.10027 | 0 |
| 1729555020 | 916.58841 | -3.22 | -0.35 | 919.93956 | 922.25422 | 916.31291 | 0 |
| 1729468620 | 919.80932 | 1.52 | 0.17 | 918.28989 | 919.80932 | 917.65888 | 0 |
| 1729382220 | 918.28989 | -0.54 | -0.06 | 918.82862 | 918.82862 | 918.28989 | 0 |
| 1729295820 | 918.82862 | 0.16 | 0.02 | 919.19113 | 921.55353 | 917.35182 | 0 |
| 1729209420 | 918.6729 | 9.34 | 1.03 | 910.22684 | 919.6378 | 914.23795 | 0 |
| 1729123020 | 909.33087 | -2.82 | -0.31 | 911.18362 | 912.9325 | 907.25041 | 0 |
| 1729036620 | 912.15362 | -1.23 | -0.13 | 913.63529 | 916.86879 | 911.60036 | 0 |
| 1728950220 | 913.3839 | 5.29 | 0.58 | 908.26123 | 914.65796 | 911.38647 | 0 |
| 1728863820 | 908.09242 | -2.83 | -0.31 | 910.92585 | 911.18246 | 907.27423 | 0 |
| 1728777420 | 910.92585 | 0 | 0.00 | 910.92585 | 910.92585 | 910.92585 | 0 |
| 1728691020 | 910.92585 | 1.1 | 0.12 | 910.30419 | 913.39404 | 907.97553 | 0 |
| 1728604620 | 909.82582 | 6.55 | 0.72 | 905.53286 | 911.64154 | 903.27527 | 0 |
| 1728518220 | 903.27864 | -1.33 | -0.15 | 902.40272 | 906.30776 | 902.61771 | 0 |
| 1728431820 | 904.60955 | -2.95 | -0.33 | 909.44547 | 909.89338 | 902.48307 | 0 |
| 1728345420 | 907.56396 | -8.31 | -0.91 | 915.63758 | 917.70595 | 906.63764 | 0 |
| 1728259020 | 915.87832 | 0.55 | 0.06 | 915.33277 | 916.87117 | 914.05245 | 0 |
| 1728172620 | 915.33277 | 0 | 0.00 | 915.33277 | 915.33277 | 915.33277 | 0 |
| 1728086220 | 915.33277 | 0.54 | 0.06 | 914.87701 | 920.3246 | 911.81354 | 0 |
| 1727999820 | 914.79464 | 2.27 | 0.25 | 911.86256 | 915.78329 | 910.97901 | 0 |
| 1727913420 | 912.52719 | 0.48 | 0.05 | 911.06661 | 912.95784 | 907.45229 | 0 |
| 1727827020 | 912.04525 | 1.44 | 0.16 | 910.46068 | 916.81774 | 909.11085 | 0 |
| 1727740620 | 910.60889 | 3.88 | 0.43 | 906.7206 | 912.75676 | 904.03275 | 0 |
| 1727654220 | 906.72752 | 1.18 | 0.13 | 905.54479 | 907.00451 | 903.90419 | 0 |
| 1727567760 | 905.54479 | 0 | 0.00 | 905.54479 | 905.54479 | 905.54479 | 0 |
| 1727481360 | 905.54479 | -0.2 | -0.02 | 905.73924 | 909.23381 | 903.90374 | 0 |
| 1727395020 | 905.74663 | -6.13 | -0.67 | 910.72287 | 913.87322 | 903.95947 | 0 |
| 1727308620 | 911.87356 | -3.67 | -0.40 | 915.62502 | 916.77691 | 909.78338 | 0 |
| 1727222220 | 915.54002 | 3.75 | 0.41 | 912.54121 | 915.70789 | 909.73606 | 0 |
| 1727135820 | 911.79129 | 5.69 | 0.63 | 907.735 | 915.21427 | 909.30858 | 0 |
| 1727049420 | 906.09992 | 0 | 0.00 | 906.09992 | 906.09992 | 906.09992 | 0 |
| 1726963020 | 906.09992 | 0 | 0.00 | 906.09992 | 906.09992 | 906.09992 | 0 |
| 1726876620 | 906.09992 | 2.92 | 0.32 | 904.77033 | 910.53421 | 905.02258 | 0 |
| 1726790220 | 903.18466 | 7.59 | 0.85 | 896.03715 | 908.67301 | 902.85317 | 0 |
| 1726703820 | 895.59357 | 0.31 | 0.03 | 894.5705 | 899.22681 | 892.87704 | 0 |
| 1726617420 | 895.28118 | 4.04 | 0.45 | 891.44263 | 896.92853 | 887.35482 | 0 |
| 1726531020 | 891.24359 | -2.05 | -0.23 | 893.16953 | 893.17664 | 885.2619 | 0 |
| 1726444620 | 893.29246 | 1.98 | 0.22 | 892.10687 | 893.90763 | 890.97447 | 0 |
| 1726358220 | 891.31012 | 0 | 0.00 | 891.31012 | 891.31012 | 891.31012 | 0 |
| 1726271820 | 891.31012 | -8.3 | -0.92 | 899.36447 | 894.68571 | 889.58786 | 0 |
| 1726185420 | 899.60835 | 5.28 | 0.59 | 894.32984 | 900.37148 | 894.24314 | 0 |
| 1726099020 | 894.32651 | 0.22 | 0.02 | 894.55017 | 894.68826 | 888.93925 | 0 |
| 1726012620 | 894.10727 | -0.07 | -0.01 | 894.72352 | 896.86759 | 892.25306 | 0 |
| 1725926220 | 894.17709 | 1.18 | 0.13 | 892.86381 | 897.13553 | 892.54394 | 0 |
| 1725839820 | 893.0015 | 0.18 | 0.02 | 892.81896 | 893.49501 | 891.57051 | 0 |
| 1725753420 | 892.81896 | 0 | 0.00 | 892.81896 | 892.81896 | 892.81896 | 0 |
| 1725667020 | 892.81896 | -5.93 | -0.66 | 899.2469 | 897.42437 | 889.95377 | 0 |
| 1725580620 | 898.74508 | 1.98 | 0.22 | 896.5457 | 899.63151 | 897.03552 | 0 |
| 1725494220 | 896.76535 | -3.54 | -0.39 | 901.6029 | 902.7438 | 893.76613 | 0 |
| 1725407820 | 900.30731 | -8.11 | -0.89 | 908.41248 | 905.5702 | 897.85594 | 0 |
| 1725321420 | 908.42173 | 3.15 | 0.35 | 905.20146 | 909.80325 | 904.96728 | 0 |
| 1725235020 | 905.27406 | 0.27 | 0.03 | 905.00654 | 906.59111 | 904.40579 | 0 |
| 1725148620 | 905.00654 | 0.27 | 0.03 | 904.73903 | 905.00654 | 904.73903 | 0 |
| 1725062220 | 904.73903 | -0.11 | -0.01 | 906.5787 | 909.11097 | 903.03957 | 0 |
| 1724975820 | 904.84773 | -2.33 | -0.26 | 907.40283 | 909.63668 | 903.62156 | 0 |
| 1724889420 | 907.17547 | 6.23 | 0.69 | 902.19167 | 909.42009 | 904.45996 | 0 |
| 1724803020 | 900.94899 | 1.14 | 0.13 | 899.64548 | 904.50214 | 899.33505 | 0 |
| 1724716620 | 899.81258 | 0.61 | 0.07 | 899.22117 | 901.47591 | 894.25984 | 0 |
| 1724630220 | 899.19913 | -1.35 | -0.15 | 900.54804 | 900.63524 | 898.77487 | 0 |
| 1724543820 | 900.54804 | 0.4 | 0.04 | 900.15056 | 900.54804 | 900.15056 | 0 |
| 1724457420 | 900.15056 | 0.98 | 0.11 | 899.30809 | 902.34123 | 898.6076 | 0 |
| 1724371020 | 899.1739 | -3.29 | -0.37 | 901.15919 | 902.92165 | 896.90028 | 0 |
| 1724284620 | 902.46889 | 5.52 | 0.62 | 897.20248 | 903.24124 | 898.4121 | 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
