Hot Features
プレミアム
Japanese Yen vs South Korean Won (JPYKRW)
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 | -0.0180176 | -0.198222274834 | 9.089594 | 9.1557529 | 9.008521 | 0 | 0 | FX |
| 4 | -0.3795446 | -4.01586859379 | 9.451121 | 9.4712376 | 9.008521 | 0 | 0 | FX |
| 12 | 0.2500679 | 2.83475212885 | 8.8215085 | 9.6490326 | 8.7874612 | 0 | 0 | FX |
| 26 | 0.1537565 | 1.72414897053 | 8.9178199 | 9.6490326 | 8.5213433 | 0 | 0 | FX |
| 52 | 0.0388518 | 0.430122711812 | 9.0327246 | 9.6490326 | 8.5109799 | 0 | 0 | FX |
| 156 | -1.5863376 | -14.8841283576 | 10.657914 | 10.727615 | 8.5109799 | 0 | 0 | FX |
| 260 | -1.9619236 | -17.7815162913 | 11.0335 | 11.876619 | 8.5109799 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728604620 | 9.0813258 | 0.07 | 0.73 | 9.0390244 | 9.1140902 | 9.0260823 | 0 |
| 1728518220 | 9.0152246 | -0.04 | -0.49 | 9.0386867 | 9.0790312 | 9.008521 | 0 |
| 1728431820 | 9.0599594 | -0.01 | -0.10 | 9.0853563 | 9.146816 | 9.0318283 | 0 |
| 1728345420 | 9.0687022 | 0.02 | 0.22 | 9.0544423 | 9.1172054 | 9.0610896 | 0 |
| 1728259020 | 9.0486635 | -0.01 | -0.12 | 9.0591557 | 9.0591557 | 9.0319097 | 0 |
| 1728172620 | 9.0591557 | 0 | 0.00 | 9.0591557 | 9.0591557 | 9.0591557 | 0 |
| 1728086220 | 9.0591557 | -0.04 | -0.40 | 9.089594 | 9.1557529 | 9.048812 | 0 |
| 1727999820 | 9.0958197 | 0.06 | 0.62 | 9.0435535 | 9.1163106 | 9.0639288 | 0 |
| 1727913420 | 9.0397544 | -0.18 | -1.99 | 9.2081046 | 9.1945944 | 9.0111312 | 0 |
| 1727827020 | 9.2236518 | 0.06 | 0.69 | 9.1594724 | 9.2797395 | 9.1403333 | 0 |
| 1727740620 | 9.160463 | -0.01 | -0.16 | 9.1748971 | 9.2327909 | 9.160463 | 0 |
| 1727654220 | 9.1754169 | -0.04 | -0.45 | 9.2173035 | 9.2241816 | 9.1671359 | 0 |
| 1727567760 | 9.2173035 | 0 | 0.00 | 9.2173035 | 9.2173035 | 9.2173035 | 0 |
| 1727481360 | 9.2173035 | 0.16 | 1.76 | 9.0570491 | 9.2242243 | 9.0224049 | 0 |
| 1727395020 | 9.0574516 | -0.18 | -1.96 | 9.2306575 | 9.1979175 | 9.0371033 | 0 |
| 1727308620 | 9.2386199 | -0.04 | -0.38 | 9.2762789 | 9.2881032 | 9.2155569 | 0 |
| 1727222220 | 9.2738336 | -0.02 | -0.17 | 9.3004742 | 9.2831369 | 9.2246314 | 0 |
| 1727135820 | 9.289407 | 0.04 | 0.40 | 9.2493832 | 9.3417845 | 9.2589487 | 0 |
| 1727049420 | 9.2522835 | -0.01 | -0.06 | 9.2576509 | 9.2695652 | 9.2502603 | 0 |
| 1726963020 | 9.2576509 | 0 | 0.00 | 9.2576509 | 9.2576509 | 9.2576509 | 0 |
| 1726876620 | 9.2576509 | -0.02 | -0.27 | 9.2992052 | 9.3746407 | 9.2507027 | 0 |
| 1726790220 | 9.282315 | 0 | 0.03 | 9.2721733 | 9.3484713 | 9.2592876 | 0 |
| 1726703820 | 9.2793215 | -0.04 | -0.45 | 9.3209128 | 9.3944875 | 9.2601777 | 0 |
| 1726617420 | 9.321547 | -0.06 | -0.60 | 9.3734356 | 9.38152 | 9.2952473 | 0 |
| 1726531020 | 9.3774132 | -0.07 | -0.77 | 9.4464915 | 9.4484595 | 9.3280556 | 0 |
| 1726444620 | 9.4503495 | 0.01 | 0.11 | 9.4432733 | 9.4712376 | 9.4395885 | 0 |
| 1726358220 | 9.4395966 | 0 | 0.00 | 9.4395966 | 9.4395966 | 9.4395966 | 0 |
| 1726271820 | 9.4395966 | -0.01 | -0.11 | 9.451121 | 9.4687163 | 9.4107306 | 0 |
| 1726185420 | 9.4499856 | 0.06 | 0.60 | 9.390746 | 9.4551972 | 9.3690361 | 0 |
| 1726099020 | 9.3934103 | -0.05 | -0.57 | 9.4532005 | 9.5058509 | 9.3785133 | 0 |
| 1726012620 | 9.447023 | 0.07 | 0.72 | 9.3893105 | 9.4487826 | 9.3597664 | 0 |
| 1725926220 | 9.3794571 | -0.02 | -0.19 | 9.3907871 | 9.4174114 | 9.351348 | 0 |
| 1725839820 | 9.3970863 | -0.01 | -0.11 | 9.4070196 | 9.431208 | 9.3951409 | 0 |
| 1725753420 | 9.4070196 | 0 | 0.01 | 9.4063586 | 9.4070196 | 9.4063586 | 0 |
| 1725667020 | 9.4063586 | 0.11 | 1.16 | 9.3043866 | 9.4103753 | 9.2749857 | 0 |
| 1725580620 | 9.2987349 | -0.02 | -0.20 | 9.3107308 | 9.3386489 | 9.2678546 | 0 |
| 1725494220 | 9.3169203 | 0.09 | 0.96 | 9.234805 | 9.3426326 | 9.2254678 | 0 |
| 1725407820 | 9.2279482 | 0.11 | 1.16 | 9.120462 | 9.2424456 | 9.1500218 | 0 |
| 1725321420 | 9.1217673 | -0.03 | -0.29 | 9.1346971 | 9.1843843 | 9.0909431 | 0 |
| 1725235020 | 9.1486611 | 0 | 0.00 | 9.1486611 | 9.1486611 | 9.1486611 | 0 |
| 1725148620 | 9.1486611 | 0 | 0.00 | 9.1486611 | 9.1486611 | 9.1486611 | 0 |
| 1725062220 | 9.1486611 | -0.04 | -0.42 | 9.2092148 | 9.2216168 | 9.1456042 | 0 |
| 1724975820 | 9.1869831 | -0.07 | -0.77 | 9.2611173 | 9.2460644 | 9.1684996 | 0 |
| 1724889420 | 9.2582965 | 0.04 | 0.43 | 9.230414 | 9.2707788 | 9.2129166 | 0 |
| 1724803020 | 9.2189648 | 0.03 | 0.27 | 9.1954922 | 9.2422073 | 9.1826209 | 0 |
| 1724716620 | 9.1938185 | -0.01 | -0.10 | 9.1994111 | 9.2288301 | 9.138876 | 0 |
| 1724630220 | 9.2028243 | 0.03 | 0.28 | 9.1775707 | 9.2273619 | 9.1775707 | 0 |
| 1724543820 | 9.1775707 | 0 | 0.00 | 9.1775707 | 9.1775707 | 9.1775707 | 0 |
| 1724457420 | 9.1775707 | 0.01 | 0.09 | 9.1676096 | 9.2038428 | 9.1340442 | 0 |
| 1724371020 | 9.1696279 | -0.04 | -0.47 | 9.2005485 | 9.2163185 | 9.1440197 | 0 |
| 1724284620 | 9.2127012 | 0.06 | 0.68 | 9.1496 | 9.2287251 | 9.1362818 | 0 |
| 1724198220 | 9.1503645 | 0.07 | 0.79 | 9.0291254 | 9.1713498 | 9.0587161 | 0 |
| 1724111820 | 9.0790913 | -0.05 | -0.51 | 9.1232124 | 9.1714245 | 9.0533104 | 0 |
| 1724025420 | 9.1259569 | -0.02 | -0.20 | 9.144444 | 9.1497119 | 9.1184675 | 0 |
| 1723939020 | 9.144444 | 0 | 0.00 | 9.144444 | 9.144444 | 9.144444 | 0 |
| 1723852620 | 9.144444 | -0 | -0.04 | 9.147038 | 9.1838523 | 9.0989942 | 0 |
| 1723766220 | 9.1479278 | -0.06 | -0.69 | 9.2275051 | 9.2312633 | 9.1232534 | 0 |
| 1723679820 | 9.2119298 | -0.06 | -0.70 | 9.2725255 | 9.2705878 | 9.1907713 | 0 |
| 1723593420 | 9.2767993 | -0.04 | -0.48 | 9.3188564 | 9.3141862 | 9.2596109 | 0 |
| 1723507020 | 9.3215778 | 0.04 | 0.44 | 9.2814639 | 9.3248765 | 9.2516591 | 0 |
| 1723420620 | 9.2803329 | -0.03 | -0.29 | 9.307632 | 9.3225674 | 9.2788185 | 0 |
| 1723334220 | 9.307632 | -0 | -0.01 | 9.30833 | 9.30833 | 9.307632 | 0 |
| 1723247820 | 9.30833 | -0 | -0.03 | 9.3059815 | 9.3278522 | 9.2537597 | 0 |
| 1723161420 | 9.3113794 | -0.11 | -1.16 | 9.4219194 | 9.4462504 | 9.2867689 | 0 |
| 1723075020 | 9.421078 | -0.03 | -0.29 | 9.5042293 | 9.4499122 | 9.3050705 | 0 |
| 1722988620 | 9.4487514 | 0.06 | 0.60 | 9.3798666 | 9.564905 | 9.4065908 | 0 |
| 1722902220 | 9.3919354 | 0.06 | 0.65 | 9.3239281 | 9.6490326 | 9.3730493 | 0 |
| 1722815820 | 9.3316477 | 0.07 | 0.73 | 9.2643858 | 9.3461281 | 9.2602795 | 0 |
| 1722729420 | 9.2643858 | 0 | 0.00 | 9.2643858 | 9.2643858 | 9.2643858 | 0 |
| 1722643020 | 9.2643858 | 0.08 | 0.89 | 9.184995 | 9.2757072 | 9.1555182 | 0 |
| 1722556620 | 9.182435 | 0.04 | 0.45 | 9.1505556 | 9.2033745 | 9.0517907 | 0 |
| 1722470220 | 9.1415053 | 0.07 | 0.79 | 9.0714048 | 9.1584656 | 8.9840102 | 0 |
| 1722383820 | 9.0694543 | 0.09 | 0.98 | 8.984973 | 9.0805502 | 8.9278103 | 0 |
| 1722297420 | 8.9814887 | 0 | 0.03 | 8.9858297 | 9.0212451 | 8.9546352 | 0 |
| 1722211020 | 8.9790265 | -0.05 | -0.52 | 9.0259871 | 9.0259871 | 8.9757075 | 0 |
| 1722124620 | 9.0259871 | 0.02 | 0.21 | 9.0072522 | 9.0259871 | 9.0072522 | 0 |
| 1722038220 | 9.0072522 | 0 | 0.05 | 9.0011156 | 9.0276254 | 8.9579671 | 0 |
| 1721951820 | 9.0025504 | 0.01 | 0.11 | 8.9893188 | 9.1044109 | 8.9484872 | 0 |
| 1721865420 | 8.9924745 | 0.09 | 1.06 | 8.8965064 | 9.0146081 | 8.9304438 | 0 |
| 1721779020 | 8.8979059 | 0.05 | 0.60 | 8.84482 | 8.9105432 | 8.8434421 | 0 |
| 1721692620 | 8.8444233 | 0.02 | 0.22 | 8.8272475 | 8.8753146 | 8.8208376 | 0 |
| 1721606220 | 8.8245976 | 0 | 0.00 | 8.8245976 | 8.8245976 | 8.8245976 | 0 |
| 1721519820 | 8.8245976 | 0 | 0.00 | 8.8245976 | 8.8245976 | 8.8245976 | 0 |
| 1721433420 | 8.8245976 | 0 | 0.04 | 8.8215085 | 8.8430833 | 8.7874611 | 0 |
| 1721347020 | 8.8209914 | -0.04 | -0.47 | 8.8559825 | 8.8517056 | 8.7929818 | 0 |
| 1721260620 | 8.8624918 | 0.13 | 1.44 | 8.7386619 | 8.8788604 | 8.7178823 | 0 |
| 1721174220 | 8.7363362 | -0.02 | -0.22 | 8.7591143 | 8.7425681 | 8.720348 | 0 |
| 1721087820 | 8.7557699 | 0.07 | 0.81 | 8.6904671 | 8.786781 | 8.7411659 | 0 |
| 1721001420 | 8.6858012 | -0.03 | -0.29 | 8.7114757 | 8.7114757 | 8.6809211 | 0 |
| 1720915020 | 8.7114757 | -0 | -0.01 | 8.7120276 | 8.7120276 | 8.7114757 | 0 |
| 1720828620 | 8.7120276 | 0.04 | 0.41 | 8.6598295 | 8.7299237 | 8.6398685 | 0 |
| 1720742220 | 8.6765765 | 0.11 | 1.32 | 8.561995 | 8.7001151 | 8.5213433 | 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
