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 | 0.0124891 | 0.131835605304 | 9.4732375 | 9.5724201 | 9.3919519 | 0 | 0 | FX |
| 4 | -0.0639106 | -0.669246366762 | 9.5496372 | 9.8119238 | 9.3702982 | 0 | 0 | FX |
| 12 | 0.0771362 | 0.819848635349 | 9.4085904 | 9.8119238 | 9.221809 | 0 | 0 | FX |
| 26 | 0.1312212 | 1.40275935914 | 9.3545054 | 9.8119238 | 9.1022622 | 0 | 0 | FX |
| 52 | 0.0105566 | 0.111413304458 | 9.47517 | 9.8119238 | 9.1022622 | 0 | 0 | FX |
| 156 | 0.4402268 | 4.86680459603 | 9.0454998 | 10.258163 | 8.5109799 | 0 | 0 | FX |
| 260 | -0.8142924 | -7.90573687291 | 10.300019 | 10.875288 | 8.5109799 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781913420 | 9.4851368 | -0.05 | -0.48 | 9.5291998 | 9.540379 | 9.4624515 | 0 |
| 1781827020 | 9.5308475 | 0.03 | 0.32 | 9.500014 | 9.5724201 | 9.4623702 | 0 |
| 1781740620 | 9.5007968 | 0.08 | 0.83 | 9.4311994 | 9.5344183 | 9.4182379 | 0 |
| 1781654220 | 9.4224614 | -0.02 | -0.26 | 9.4468695 | 9.491743 | 9.3919519 | 0 |
| 1781567820 | 9.4471869 | 0 | 0.04 | 9.4444861 | 9.503259 | 9.4218371 | 0 |
| 1781481420 | 9.4436525 | -0.03 | -0.31 | 9.4732375 | 9.5518011 | 9.4426536 | 0 |
| 1781395020 | 9.4732375 | 0 | 0.00 | 9.4732375 | 9.4732375 | 9.4732375 | 0 |
| 1781308620 | 9.4732375 | -0.01 | -0.08 | 9.4790066 | 9.5027831 | 9.4609479 | 0 |
| 1781222220 | 9.4804643 | -0.02 | -0.21 | 9.4991761 | 9.5665155 | 9.4714814 | 0 |
| 1781135820 | 9.5006618 | -0.01 | -0.15 | 9.5098622 | 9.5595482 | 9.4624701 | 0 |
| 1781049420 | 9.5149559 | -0.03 | -0.32 | 9.5523981 | 9.568056 | 9.4277132 | 0 |
| 1780963020 | 9.5455964 | -0.16 | -1.61 | 9.7089594 | 9.6669702 | 9.5237693 | 0 |
| 1780876620 | 9.7015888 | -0.03 | -0.27 | 9.727457 | 9.8119238 | 9.7015888 | 0 |
| 1780790220 | 9.727457 | 0 | 0.00 | 9.727457 | 9.8119238 | 9.727457 | 0 |
| 1780703820 | 9.727457 | 0.14 | 1.50 | 9.5922104 | 9.7443263 | 9.6075586 | 0 |
| 1780617420 | 9.5833268 | 0.01 | 0.15 | 9.572879 | 9.63317 | 9.559614 | 0 |
| 1780531020 | 9.5690151 | 0.08 | 0.87 | 9.485644 | 9.6097655 | 9.4953967 | 0 |
| 1780444620 | 9.4867948 | 0.02 | 0.20 | 9.4759737 | 9.5168212 | 9.4677133 | 0 |
| 1780358220 | 9.4679477 | 0.01 | 0.06 | 9.4607787 | 9.5070824 | 9.4195478 | 0 |
| 1780271820 | 9.4621441 | 0.01 | 0.05 | 9.4571346 | 9.4643927 | 9.4552069 | 0 |
| 1780185420 | 9.4571346 | -0 | -0.05 | 9.4615273 | 9.4615273 | 9.4571346 | 0 |
| 1780099020 | 9.4615273 | 0.07 | 0.73 | 9.3911481 | 9.4824301 | 9.4273333 | 0 |
| 1780012620 | 9.3933153 | -0.03 | -0.28 | 9.4220109 | 9.4552158 | 9.3702982 | 0 |
| 1779926220 | 9.4192426 | -0.04 | -0.45 | 9.4610742 | 9.4341363 | 9.3787963 | 0 |
| 1779839820 | 9.4620434 | -0.07 | -0.77 | 9.5351565 | 9.4855871 | 9.4310022 | 0 |
| 1779753420 | 9.5357703 | 0.01 | 0.11 | 9.5236387 | 9.5589289 | 9.4909727 | 0 |
| 1779667020 | 9.5257387 | -0.02 | -0.25 | 9.5496372 | 9.5770078 | 9.5257387 | 0 |
| 1779580620 | 9.5496372 | 0 | 0.00 | 9.5496372 | 9.5496372 | 9.546639 | 0 |
| 1779494220 | 9.5496372 | 0.1 | 1.01 | 9.4628929 | 9.5581653 | 9.5083771 | 0 |
| 1779407820 | 9.4545385 | 0.01 | 0.14 | 9.4391776 | 9.4973416 | 9.4399 | 0 |
| 1779321420 | 9.4416245 | -0.04 | -0.44 | 9.4903415 | 9.5133732 | 9.4088915 | 0 |
| 1779235020 | 9.4837094 | 0.09 | 0.93 | 9.4000289 | 9.5061281 | 9.4687825 | 0 |
| 1779148620 | 9.3965096 | -0.05 | -0.54 | 9.4417151 | 9.4666813 | 9.3679942 | 0 |
| 1779062220 | 9.447784 | -0.01 | -0.06 | 9.4530308 | 9.4541906 | 9.4288636 | 0 |
| 1778975820 | 9.4530308 | 0.02 | 0.18 | 9.4364156 | 9.4530308 | 9.4364156 | 0 |
| 1778889420 | 9.4364156 | 0.01 | 0.06 | 9.4327376 | 9.5028225 | 9.4324937 | 0 |
| 1778803020 | 9.4312208 | -0.01 | -0.08 | 9.4381502 | 9.4652338 | 9.4164541 | 0 |
| 1778716620 | 9.4387132 | -0.03 | -0.36 | 9.4722487 | 9.4822655 | 9.425403 | 0 |
| 1778630220 | 9.4730049 | 0.09 | 0.95 | 9.3800969 | 9.4790252 | 9.4102159 | 0 |
| 1778543820 | 9.3839729 | 0.05 | 0.57 | 9.3220922 | 9.3985369 | 9.3553757 | 0 |
| 1778457420 | 9.3308012 | 0 | 0.00 | 9.3308012 | 9.3308012 | 9.3308012 | 0 |
| 1778371020 | 9.3308012 | 0 | 0.00 | 9.3308012 | 9.3308012 | 9.3308012 | 0 |
| 1778284620 | 9.3308012 | 0.05 | 0.53 | 9.2887514 | 9.3821269 | 9.3224719 | 0 |
| 1778198220 | 9.2819775 | 0.05 | 0.49 | 9.252603 | 9.3018524 | 9.2613819 | 0 |
| 1778111820 | 9.2362792 | -0.12 | -1.24 | 9.2923636 | 9.3790457 | 9.2319731 | 0 |
| 1778025420 | 9.3526521 | -0.04 | -0.46 | 9.4011124 | 9.4001151 | 9.2918147 | 0 |
| 1777939020 | 9.3961119 | 0 | 0.01 | 9.3866393 | 9.4136539 | 9.3373194 | 0 |
| 1777852620 | 9.3954028 | -0.02 | -0.18 | 9.4122944 | 9.4122944 | 9.3922592 | 0 |
| 1777766220 | 9.4122944 | 0.05 | 0.49 | 9.3662262 | 9.4122944 | 9.3662262 | 0 |
| 1777679820 | 9.3662262 | -0.03 | -0.30 | 9.3948802 | 9.4659353 | 9.3623144 | 0 |
| 1777593420 | 9.3944595 | 0.1 | 1.11 | 9.2825989 | 9.4714951 | 9.2266152 | 0 |
| 1777507020 | 9.2911965 | 0.06 | 0.64 | 9.2338501 | 9.3065776 | 9.2454948 | 0 |
| 1777420620 | 9.2320853 | -0.02 | -0.17 | 9.2493489 | 9.2673358 | 9.221809 | 0 |
| 1777334220 | 9.2481632 | 0 | 0.01 | 9.255006 | 9.2547982 | 9.230938 | 0 |
| 1777247820 | 9.2469601 | -0.02 | -0.21 | 9.3044957 | 9.3044957 | 9.2463227 | 0 |
| 1777161420 | 9.2659617 | 0 | 0.00 | 9.2659617 | 9.2659617 | 9.2659617 | 0 |
| 1777075020 | 9.2659617 | -0 | -0.04 | 9.2795352 | 9.3043796 | 9.251224 | 0 |
| 1776988620 | 9.2697842 | -0 | -0.04 | 9.2658094 | 9.3046127 | 9.2607152 | 0 |
| 1776902220 | 9.273145 | -0.05 | -0.59 | 9.2887803 | 9.3002379 | 9.262779 | 0 |
| 1776815820 | 9.3278876 | 0.07 | 0.78 | 9.2555625 | 9.3310823 | 9.2266864 | 0 |
| 1776729420 | 9.2553877 | 0.01 | 0.09 | 9.2113364 | 9.3011598 | 9.238699 | 0 |
| 1776642960 | 9.2473131 | 0 | 0.00 | 9.2473131 | 9.2473131 | 9.2473131 | 0 |
| 1776556560 | 9.2473131 | 0 | 0.00 | 9.2473131 | 9.2828624 | 9.2473131 | 0 |
| 1776470220 | 9.2473131 | -0.04 | -0.45 | 9.3083068 | 9.3196875 | 9.2262487 | 0 |
| 1776383820 | 9.2888232 | 0 | 0.01 | 9.2758378 | 9.3009477 | 9.2615839 | 0 |
| 1776297420 | 9.2877674 | 0.03 | 0.31 | 9.2734252 | 9.3103958 | 9.2559625 | 0 |
| 1776211020 | 9.25878 | -0.02 | -0.25 | 9.2895021 | 9.322012 | 9.2458484 | 0 |
| 1776124620 | 9.2822308 | -0 | -0.05 | 9.288123 | 9.3356701 | 9.2699905 | 0 |
| 1776038220 | 9.2870269 | -0.04 | -0.39 | 9.3236836 | 9.3293751 | 9.281622 | 0 |
| 1775951820 | 9.3236836 | 0 | 0.00 | 9.3236836 | 9.3236836 | 9.3236836 | 0 |
| 1775865420 | 9.3236836 | 0.06 | 0.63 | 9.2731226 | 9.3326594 | 9.2858646 | 0 |
| 1775779020 | 9.265558 | -0.05 | -0.58 | 9.3418419 | 9.3413687 | 9.2625751 | 0 |
| 1775692620 | 9.3194166 | -0.13 | -1.36 | 9.4596493 | 9.3703656 | 9.2949754 | 0 |
| 1775606220 | 9.4482198 | -0 | -0.00 | 9.4462308 | 9.4565775 | 9.36505 | 0 |
| 1775519820 | 9.4483824 | -0.01 | -0.06 | 9.4578779 | 9.461023 | 9.4068275 | 0 |
| 1775433420 | 9.4536304 | -0.01 | -0.11 | 9.4640764 | 9.4655593 | 9.4493613 | 0 |
| 1775347020 | 9.4640764 | 0 | 0.00 | 9.463798 | 9.4640764 | 9.463798 | 0 |
| 1775260620 | 9.463798 | -0.01 | -0.05 | 9.4627808 | 9.4740833 | 9.4254564 | 0 |
| 1775174220 | 9.4689685 | -0.06 | -0.68 | 9.5319936 | 9.560959 | 9.4588809 | 0 |
| 1775087820 | 9.5334975 | 0.05 | 0.51 | 9.5211525 | 9.5550768 | 9.4583907 | 0 |
| 1775001420 | 9.485595 | -0 | -0.05 | 9.5098754 | 9.6364205 | 9.4692733 | 0 |
| 1774915020 | 9.4903368 | 0.08 | 0.88 | 9.4247931 | 9.5358046 | 9.4669721 | 0 |
| 1774828620 | 9.4077794 | -0.05 | -0.54 | 9.4585985 | 9.4585985 | 9.4005359 | 0 |
| 1774742220 | 9.4585985 | 0.05 | 0.53 | 9.4085904 | 9.4585985 | 9.4085904 | 0 |
| 1774655820 | 9.4085904 | -0.04 | -0.44 | 9.4464323 | 9.4602118 | 9.4012413 | 0 |
| 1774569420 | 9.4501854 | 0.03 | 0.28 | 9.4297947 | 9.5203883 | 9.42137 | 0 |
| 1774483020 | 9.4238068 | -0.02 | -0.18 | 9.4403195 | 9.4631684 | 9.4161287 | 0 |
| 1774396620 | 9.441182 | 0.06 | 0.66 | 9.3874988 | 9.4606774 | 9.3870562 | 0 |
| 1774310220 | 9.3788882 | -0.07 | -0.79 | 9.4573565 | 9.513444 | 9.3549507 | 0 |
| 1774223820 | 9.4537633 | 0 | 0.00 | 9.4537633 | 9.4537633 | 9.4537633 | 0 |
| 1774137420 | 9.4537633 | 0 | 0.00 | 9.4537633 | 9.4537633 | 9.4537633 | 0 |
| 1774051020 | 9.4537633 | 0.01 | 0.14 | 9.4296298 | 9.4752427 | 9.4269418 | 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。
