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 | -23.9059 | -2.18483671645 | 1094.1733 | 1104.1505 | 1061.7618 | 0 | 0 | FX |
| 4 | -7.5044 | -0.696288397971 | 1077.7718 | 1104.1505 | 1061.7618 | 0 | 0 | FX |
| 12 | 11.3787 | 1.07458885906 | 1058.8887 | 1104.1505 | 1035.2775 | 0 | 0 | FX |
| 26 | 88.68841 | 9.03527998292 | 981.57899 | 1104.1505 | 958.9818 | 0 | 0 | FX |
| 52 | 179.09025 | 20.0959203229 | 891.17715 | 1104.1505 | 878.5704 | 0 | 0 | FX |
| 156 | 201.81733 | 23.2387948337 | 868.45007 | 1104.1505 | 833.7171 | 0 | 0 | FX |
| 260 | 209.93772 | 24.4020083092 | 860.32968 | 1104.1505 | 0.117018 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781222220 | 1070.0105 | 3.24 | 0.30 | 1066.8149 | 1078.4752 | 1067.8551 | 0 |
| 1781135820 | 1066.7666 | -4.99 | -0.47 | 1071.3332 | 1074.2858 | 1061.7618 | 0 |
| 1781049420 | 1071.7583 | -4.46 | -0.41 | 1076.9412 | 1079.2201 | 1065.3667 | 0 |
| 1780963020 | 1076.2141 | -19.36 | -1.77 | 1096.1955 | 1092.4672 | 1074.4593 | 0 |
| 1780876620 | 1095.5704 | -4.56 | -0.41 | 1100.1283 | 1101.5318 | 1094.6314 | 0 |
| 1780790220 | 1100.1283 | 0 | 0.00 | 1100.1283 | 1101.5318 | 1100.1283 | 0 |
| 1780703820 | 1100.1283 | 6.83 | 0.62 | 1094.1733 | 1104.1505 | 1096.2923 | 0 |
| 1780617420 | 1093.298 | 1.5 | 0.14 | 1092.0065 | 1098.5734 | 1089.3796 | 0 |
| 1780531020 | 1091.801 | 3.09 | 0.28 | 1088.4882 | 1098.5175 | 1088.3064 | 0 |
| 1780444620 | 1088.7089 | 5.88 | 0.54 | 1083.6668 | 1091.3377 | 1084.7778 | 0 |
| 1780358220 | 1082.8282 | -0.09 | -0.01 | 1082.5461 | 1088.6323 | 1079.1049 | 0 |
| 1780271820 | 1082.9231 | -2.57 | -0.24 | 1085.493 | 1085.493 | 1080.7067 | 0 |
| 1780185420 | 1085.493 | 1.06 | 0.10 | 1084.4378 | 1085.493 | 1084.4378 | 0 |
| 1780099020 | 1084.4378 | 12.79 | 1.19 | 1071.4671 | 1084.8909 | 1075.2089 | 0 |
| 1780012620 | 1071.6443 | -0.75 | -0.07 | 1072.3535 | 1072.5151 | 1068.3669 | 0 |
| 1779926220 | 1072.3952 | -8.05 | -0.75 | 1080.3078 | 1074.5652 | 1066.7963 | 0 |
| 1779839820 | 1080.4451 | -6.25 | -0.57 | 1086.4351 | 1082.229 | 1075.7811 | 0 |
| 1779753420 | 1086.6913 | 2.96 | 0.27 | 1083.4935 | 1090.3839 | 1080.9559 | 0 |
| 1779667020 | 1083.7304 | -1.19 | -0.11 | 1084.9215 | 1089.5812 | 1083.7304 | 0 |
| 1779580620 | 1084.9215 | 0 | 0.00 | 1084.9215 | 1085.5298 | 1084.9215 | 0 |
| 1779494220 | 1084.9215 | 10.3 | 0.96 | 1075.3735 | 1085.699 | 1079.1092 | 0 |
| 1779407820 | 1074.6243 | 2.04 | 0.19 | 1072.1446 | 1080.0372 | 1070.478 | 0 |
| 1779321420 | 1072.5876 | 0.74 | 0.07 | 1072.054 | 1073.9138 | 1069.7106 | 0 |
| 1779235020 | 1071.8523 | 1.26 | 0.12 | 1071.0586 | 1076.7289 | 1069.2026 | 0 |
| 1779148620 | 1070.5912 | 0.43 | 0.04 | 1069.3871 | 1075.0929 | 1066.2355 | 0 |
| 1779062220 | 1070.1619 | -0.52 | -0.05 | 1070.6845 | 1072.1303 | 1069.3762 | 0 |
| 1778975820 | 1070.6845 | -0.45 | -0.04 | 1071.1339 | 1071.1339 | 1070.6845 | 0 |
| 1778889420 | 1071.1339 | -6.48 | -0.60 | 1077.7718 | 1079.0652 | 1070.416 | 0 |
| 1778803020 | 1077.6179 | -2.97 | -0.27 | 1080.7675 | 1084.6253 | 1076.9519 | 0 |
| 1778716620 | 1080.5851 | -0.6 | -0.06 | 1080.921 | 1083.6676 | 1076.3653 | 0 |
| 1778630220 | 1081.1891 | 12.12 | 1.13 | 1068.4446 | 1081.8276 | 1072.5903 | 0 |
| 1778543820 | 1069.0654 | 8.81 | 0.83 | 1057.8789 | 1070.4698 | 1064.2113 | 0 |
| 1778457420 | 1060.2507 | 0 | 0.00 | 1060.2507 | 1060.2507 | 1060.2507 | 0 |
| 1778371020 | 1060.2507 | 0 | 0.00 | 1060.2507 | 1060.2507 | 1060.2507 | 0 |
| 1778284620 | 1060.2507 | 10.89 | 1.04 | 1050.6202 | 1063.2719 | 1057.2235 | 0 |
| 1778198220 | 1049.3625 | 3.62 | 0.35 | 1047.9682 | 1054.0035 | 1047.8901 | 0 |
| 1778111820 | 1045.7469 | -16.73 | -1.57 | 1055.3449 | 1055.737 | 1045.0741 | 0 |
| 1778025420 | 1062.4726 | 3.89 | 0.37 | 1059.3635 | 1063.0921 | 1052.5815 | 0 |
| 1777939020 | 1058.5869 | -4.27 | -0.40 | 1061.7965 | 1060.9974 | 1055.2318 | 0 |
| 1777852620 | 1062.8539 | 1.77 | 0.17 | 1061.0855 | 1064.4338 | 1059.4767 | 0 |
| 1777766220 | 1061.0855 | 1.23 | 0.12 | 1059.8523 | 1061.0855 | 1059.8523 | 0 |
| 1777679820 | 1059.8523 | -2.52 | -0.24 | 1062.056 | 1062.1484 | 1058.3851 | 0 |
| 1777593420 | 1062.3685 | 1.48 | 0.14 | 1060.3382 | 1064.2387 | 1053.7171 | 0 |
| 1777507020 | 1060.8874 | 2.46 | 0.23 | 1059.0696 | 1061.7587 | 1057.1515 | 0 |
| 1777420620 | 1058.4297 | -1.24 | -0.12 | 1059.9029 | 1058.8674 | 1055.9173 | 0 |
| 1777334220 | 1059.6693 | 5.73 | 0.54 | 1054.957 | 1060.5125 | 1053.9804 | 0 |
| 1777247820 | 1053.9377 | -1 | -0.09 | 1053.6039 | 1055.3538 | 1052.3485 | 0 |
| 1777161420 | 1054.9329 | 0 | 0.00 | 1054.9329 | 1054.9329 | 1054.9329 | 0 |
| 1777075020 | 1054.9329 | -0.86 | -0.08 | 1057.1564 | 1058.5513 | 1054.5402 | 0 |
| 1776988620 | 1055.7914 | -2.78 | -0.26 | 1057.6942 | 1061.2672 | 1054.6632 | 0 |
| 1776902220 | 1058.573 | -5.46 | -0.51 | 1059.3289 | 1060.8125 | 1056.933 | 0 |
| 1776815820 | 1064.0358 | 9.24 | 0.88 | 1054.8453 | 1064.2877 | 1050.9021 | 0 |
| 1776729420 | 1054.7938 | 2.17 | 0.21 | 1045.9 | 1056.9102 | 1050.5396 | 0 |
| 1776642960 | 1052.6225 | 0 | 0.00 | 1052.6225 | 1052.6225 | 1052.6225 | 0 |
| 1776556560 | 1052.6225 | 0 | 0.00 | 1052.6225 | 1052.6727 | 1051.6243 | 0 |
| 1776470220 | 1052.6225 | -6.15 | -0.58 | 1060.8958 | 1064.0908 | 1048.3026 | 0 |
| 1776383820 | 1058.7736 | 0.31 | 0.03 | 1056.976 | 1061.0234 | 1057.1947 | 0 |
| 1776297420 | 1058.4588 | 10.37 | 0.99 | 1049.6026 | 1058.709 | 1049.4202 | 0 |
| 1776211020 | 1048.0861 | -1.13 | -0.11 | 1050.0136 | 1050.7568 | 1044.8938 | 0 |
| 1776124620 | 1049.2117 | 8.35 | 0.80 | 1040.9236 | 1050.8172 | 1046.7621 | 0 |
| 1776038220 | 1040.8586 | -8.27 | -0.79 | 1049.1242 | 1049.1242 | 1037.5802 | 0 |
| 1775951820 | 1049.1242 | 0 | 0.00 | 1049.1242 | 1049.1242 | 1049.1242 | 0 |
| 1775865420 | 1049.1242 | 5.93 | 0.57 | 1043.7825 | 1051.097 | 1044.5427 | 0 |
| 1775779020 | 1043.1989 | 2.41 | 0.23 | 1043.1204 | 1046.5023 | 1039.366 | 0 |
| 1775692620 | 1040.7864 | -19.99 | -1.88 | 1062.1485 | 1046.2751 | 1039.9662 | 0 |
| 1775606220 | 1060.7759 | 17.2 | 1.65 | 1043.2542 | 1061.5507 | 1036.0968 | 0 |
| 1775519820 | 1043.5809 | 3.62 | 0.35 | 1040.5492 | 1045.4491 | 1039.0614 | 0 |
| 1775433420 | 1039.9649 | -2.7 | -0.26 | 1042.6627 | 1043.7381 | 1038.7135 | 0 |
| 1775347020 | 1042.6627 | 1 | 0.10 | 1041.6669 | 1042.6627 | 1041.6669 | 0 |
| 1775260620 | 1041.6669 | -2.05 | -0.20 | 1043.1514 | 1043.3761 | 1039.7286 | 0 |
| 1775174220 | 1043.7129 | -3.75 | -0.36 | 1047.0653 | 1048.7245 | 1040.3175 | 0 |
| 1775087820 | 1047.4668 | 6.97 | 0.67 | 1044.5405 | 1051.0119 | 1039.6034 | 0 |
| 1775001420 | 1040.4924 | 2.14 | 0.21 | 1040.0026 | 1052.58 | 1037.3228 | 0 |
| 1774915020 | 1038.3541 | 5.72 | 0.55 | 1034.2748 | 1042.3506 | 1037.8088 | 0 |
| 1774828620 | 1032.6322 | -7.11 | -0.68 | 1039.7469 | 1039.7469 | 1032.5789 | 0 |
| 1774742220 | 1039.7469 | 1.39 | 0.13 | 1038.3611 | 1039.7469 | 1038.3611 | 0 |
| 1774655820 | 1038.3611 | -0.98 | -0.09 | 1039.2331 | 1042.1156 | 1035.2775 | 0 |
| 1774569420 | 1039.3452 | -3.59 | -0.34 | 1043.8081 | 1047.8666 | 1037.0954 | 0 |
| 1774483020 | 1042.9322 | -5.55 | -0.53 | 1047.9579 | 1048.2995 | 1042.2467 | 0 |
| 1774396620 | 1048.4843 | 6.97 | 0.67 | 1042.6642 | 1049.9464 | 1041.065 | 0 |
| 1774310220 | 1041.5103 | -18.87 | -1.78 | 1055.445 | 1056.1338 | 1040.4828 | 0 |
| 1774223820 | 1060.3825 | 0 | 0.00 | 1060.3825 | 1060.3825 | 1060.3825 | 0 |
| 1774137420 | 1060.3825 | 0 | 0.00 | 1060.3825 | 1060.3825 | 1060.3825 | 0 |
| 1774051020 | 1060.3825 | 4.64 | 0.44 | 1054.4622 | 1063.6993 | 1054.5168 | 0 |
| 1773964620 | 1055.7388 | -3.22 | -0.30 | 1057.5837 | 1057.7715 | 1051.3391 | 0 |
| 1773878220 | 1058.9589 | 2.6 | 0.25 | 1056.7675 | 1065.7534 | 1055.9282 | 0 |
| 1773791820 | 1056.3612 | 2.93 | 0.28 | 1054.0257 | 1058.378 | 1052.1066 | 0 |
| 1773705420 | 1053.4292 | 0.36 | 0.03 | 1053.5292 | 1055.5107 | 1047.0205 | 0 |
| 1773619020 | 1053.0708 | 2.54 | 0.24 | 1050.5304 | 1053.1459 | 1049.7111 | 0 |
| 1773532620 | 1050.5304 | 0 | 0.00 | 1050.5304 | 1050.5304 | 1050.5304 | 0 |
| 1773446220 | 1050.5304 | -3.14 | -0.30 | 1054.0703 | 1054.3342 | 1048.3955 | 0 |
| 1773359820 | 1053.6742 | 0.85 | 0.08 | 1055.0308 | 1060.0423 | 1043.5413 | 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。
