Hot Features
プレミアム
Malaysian Ringgit vs South Korean Won (MYRKRW)
FX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.48792 | 0.477292425976 | 311.7418 | 315.2774 | 310.78084 | 0 | 0 | FX |
| 4 | -3.43466 | -1.08463730591 | 316.66438 | 320.6341 | 310.4062 | 0 | 0 | FX |
| 12 | 5.38101 | 1.74793975911 | 307.84871 | 324.08496 | 305.93003 | 0 | 0 | FX |
| 26 | 23.15013 | 7.98061318275 | 290.07959 | 324.08496 | 289.0726 | 0 | 0 | FX |
| 52 | 34.30668 | 12.299693851 | 278.92304 | 324.08496 | 273.58334 | 0 | 0 | FX |
| 156 | 31.17264 | 11.0518906315 | 282.05708 | 333.17644 | 0.0572296 | 0 | 0 | FX |
| 260 | 31.82512 | 11.3093815808 | 281.4046 | 333.17644 | 0.0572296 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732751820 | 313.509 | 0.26 | 0.08 | 313.16881 | 314.45732 | 312.96454 | 0 |
| 1732665420 | 313.24621 | -1.02 | -0.32 | 313.66404 | 313.93508 | 312.40537 | 0 |
| 1732579020 | 314.26549 | -0.07 | -0.02 | 314.33974 | 315.2774 | 313.73989 | 0 |
| 1732492620 | 314.33974 | 0 | 0.00 | 314.33974 | 314.33974 | 314.33974 | 0 |
| 1732406220 | 314.33974 | 0 | 0.00 | 314.33974 | 314.33974 | 314.33974 | 0 |
| 1732319820 | 314.33974 | 0.38 | 0.12 | 313.95968 | 315.19529 | 313.26357 | 0 |
| 1732233420 | 313.95968 | 1.17 | 0.38 | 312.77988 | 314.18374 | 311.45128 | 0 |
| 1732147020 | 312.78541 | 1.04 | 0.33 | 311.7418 | 313.58604 | 310.78084 | 0 |
| 1732060620 | 311.7418 | 1.15 | 0.37 | 311.10118 | 312.49999 | 310.92077 | 0 |
| 1731974220 | 310.59337 | -1.6 | -0.51 | 312.18879 | 312.47849 | 310.4062 | 0 |
| 1731887820 | 312.18879 | 0 | 0.00 | 312.18879 | 312.18879 | 312.18879 | 0 |
| 1731801420 | 312.18879 | 0 | 0.00 | 312.18879 | 312.18879 | 312.18879 | 0 |
| 1731715020 | 312.18879 | -0.96 | -0.31 | 313.35192 | 313.20545 | 311.40942 | 0 |
| 1731628620 | 313.14891 | -2.2 | -0.70 | 315.22152 | 315.05523 | 311.93713 | 0 |
| 1731542220 | 315.34582 | -2.06 | -0.65 | 317.40365 | 317.12901 | 313.69267 | 0 |
| 1731455820 | 317.40251 | -0.16 | -0.05 | 317.08201 | 320.6341 | 316.14941 | 0 |
| 1731369420 | 317.55975 | -1.53 | -0.48 | 319.08727 | 318.01133 | 316.13934 | 0 |
| 1731283020 | 319.08727 | 0 | 0.00 | 319.08727 | 319.08727 | 319.08727 | 0 |
| 1731196620 | 319.08727 | 0 | 0.00 | 319.08727 | 319.08727 | 319.08727 | 0 |
| 1731110220 | 319.08727 | 4.98 | 1.58 | 314.11035 | 319.85852 | 315.79156 | 0 |
| 1731023820 | 314.11035 | -4.34 | -1.36 | 318.346 | 316.89337 | 313.1846 | 0 |
| 1730937420 | 318.45454 | 0.87 | 0.27 | 316.86405 | 319.01781 | 316.10367 | 0 |
| 1730851020 | 317.58573 | 2.86 | 0.91 | 314.27328 | 317.7724 | 315.52477 | 0 |
| 1730764620 | 314.72611 | -0.53 | -0.17 | 315.25865 | 314.89994 | 313.67512 | 0 |
| 1730678220 | 315.25865 | 0 | 0.00 | 315.25865 | 315.25865 | 315.25865 | 0 |
| 1730591820 | 315.25865 | 0 | 0.00 | 315.25865 | 315.25865 | 315.25865 | 0 |
| 1730505420 | 315.25865 | 1.06 | 0.34 | 314.19439 | 315.30432 | 313.74557 | 0 |
| 1730419020 | 314.19554 | -0.86 | -0.27 | 315.28729 | 315.45513 | 313.3895 | 0 |
| 1730332620 | 315.05549 | -1.44 | -0.45 | 316.66438 | 315.44416 | 313.65627 | 0 |
| 1730246220 | 316.49061 | -0.62 | -0.19 | 317.10845 | 317.70004 | 315.86305 | 0 |
| 1730159820 | 317.10845 | -2.86 | -0.90 | 319.97235 | 318.75804 | 316.68424 | 0 |
| 1730073420 | 319.97235 | 0 | 0.00 | 319.97235 | 319.97235 | 319.97235 | 0 |
| 1729986960 | 319.97235 | 0 | 0.00 | 319.97235 | 319.97235 | 319.97235 | 0 |
| 1729900620 | 319.97235 | 3.07 | 0.97 | 316.93511 | 321.07834 | 318.80905 | 0 |
| 1729814220 | 316.90483 | 0.15 | 0.05 | 316.92748 | 317.98988 | 316.53227 | 0 |
| 1729727820 | 316.75054 | -1.59 | -0.50 | 318.34546 | 318.59348 | 316.67662 | 0 |
| 1729641420 | 318.34314 | -1.63 | -0.51 | 319.64957 | 319.96171 | 318.29713 | 0 |
| 1729555020 | 319.97677 | 1.37 | 0.43 | 318.72048 | 321.00151 | 318.48388 | 0 |
| 1729468620 | 318.60697 | 0.44 | 0.14 | 318.16935 | 318.60697 | 318.16935 | 0 |
| 1729382220 | 318.16935 | 0 | 0.00 | 318.16935 | 318.16935 | 318.16935 | 0 |
| 1729295820 | 318.16935 | 0.13 | 0.04 | 318.13058 | 318.86049 | 317.88128 | 0 |
| 1729209420 | 318.03663 | 0.35 | 0.11 | 317.6026 | 318.74361 | 317.32188 | 0 |
| 1729123020 | 317.68335 | 1.14 | 0.36 | 316.5874 | 317.88125 | 316.67558 | 0 |
| 1729036620 | 316.53984 | 0.42 | 0.13 | 315.9372 | 317.1934 | 315.1514 | 0 |
| 1728950220 | 316.11982 | 1.41 | 0.45 | 314.45648 | 316.86612 | 315.52526 | 0 |
| 1728863820 | 314.71253 | 0 | 0.00 | 314.7102 | 314.71253 | 314.7102 | 0 |
| 1728777420 | 314.7102 | 0 | 0.00 | 314.7102 | 314.7102 | 314.7102 | 0 |
| 1728691020 | 314.7102 | 0.04 | 0.01 | 314.97026 | 315.3516 | 313.94215 | 0 |
| 1728604620 | 314.66899 | 1.39 | 0.44 | 314.02213 | 315.59944 | 313.36385 | 0 |
| 1728518220 | 313.28246 | 0.02 | 0.01 | 312.32536 | 314.89083 | 312.78445 | 0 |
| 1728431820 | 313.25787 | -0.8 | -0.25 | 314.70485 | 314.95447 | 312.36179 | 0 |
| 1728345420 | 314.05376 | -3.91 | -1.23 | 317.66037 | 315.62105 | 313.60261 | 0 |
| 1728259020 | 317.96033 | -1.09 | -0.34 | 319.0501 | 319.16587 | 317.96033 | 0 |
| 1728172620 | 319.0501 | 0 | 0.00 | 319.0501 | 319.0501 | 319.0501 | 0 |
| 1728086220 | 319.0501 | 2.63 | 0.83 | 316.41587 | 320.9135 | 314.95094 | 0 |
| 1727999820 | 316.41706 | -1.09 | -0.34 | 316.71249 | 316.96908 | 314.72963 | 0 |
| 1727913420 | 317.50688 | -0.86 | -0.27 | 317.8869 | 317.54881 | 315.82684 | 0 |
| 1727827020 | 318.36714 | -0.9 | -0.28 | 319.26891 | 319.4273 | 316.05515 | 0 |
| 1727740620 | 319.27012 | 1.35 | 0.43 | 317.9158 | 320.26675 | 317.39299 | 0 |
| 1727654220 | 317.91823 | 0.27 | 0.09 | 317.64727 | 317.91823 | 317.64727 | 0 |
| 1727567760 | 317.64727 | 0 | 0.00 | 317.64727 | 317.64727 | 317.64727 | 0 |
| 1727481360 | 317.64727 | 0.4 | 0.13 | 317.24924 | 320.42413 | 316.7806 | 0 |
| 1727395020 | 317.24803 | -6.3 | -1.95 | 323.23165 | 322.34951 | 316.42943 | 0 |
| 1727308620 | 323.54514 | 4.25 | 1.33 | 319.74918 | 324.08496 | 321.0088 | 0 |
| 1727222220 | 319.2968 | 1.87 | 0.59 | 317.72305 | 322.1488 | 316.31572 | 0 |
| 1727135820 | 317.42564 | 0.54 | 0.17 | 316.66665 | 318.75684 | 316.80703 | 0 |
| 1727049420 | 316.88466 | 0 | 0.00 | 316.88466 | 316.88466 | 316.88466 | 0 |
| 1726963020 | 316.88466 | 0 | 0.00 | 316.88466 | 316.88466 | 316.88466 | 0 |
| 1726876620 | 316.88466 | 2.14 | 0.68 | 315.65929 | 318.66132 | 316.68727 | 0 |
| 1726790220 | 314.74845 | 2.77 | 0.89 | 311.97455 | 316.72446 | 312.42775 | 0 |
| 1726703820 | 311.97455 | 1.48 | 0.48 | 310.34005 | 313.01308 | 309.30136 | 0 |
| 1726617420 | 310.49015 | 3.59 | 1.17 | 306.9228 | 311.62948 | 307.49649 | 0 |
| 1726531020 | 306.89607 | -2.42 | -0.78 | 309.31303 | 307.5741 | 305.98279 | 0 |
| 1726444620 | 309.31303 | 0.23 | 0.07 | 309.31303 | 309.31303 | 309.31303 | 0 |
| 1726358220 | 309.08287 | 0 | 0.00 | 309.08287 | 309.08287 | 309.08287 | 0 |
| 1726271820 | 309.08287 | 0.24 | 0.08 | 308.84757 | 309.62571 | 307.71163 | 0 |
| 1726185420 | 308.84757 | -0.04 | -0.01 | 309.07035 | 310.06966 | 307.35297 | 0 |
| 1726099020 | 308.89106 | -1.04 | -0.34 | 309.84558 | 310.16974 | 308.76168 | 0 |
| 1726012620 | 309.93313 | 2.48 | 0.81 | 307.83325 | 309.93313 | 307.96902 | 0 |
| 1725926220 | 307.45506 | -1.2 | -0.39 | 308.64783 | 308.70406 | 306.22417 | 0 |
| 1725839820 | 308.65014 | -0.5 | -0.16 | 309.14674 | 309.14674 | 308.65014 | 0 |
| 1725753420 | 309.14674 | 0 | 0.00 | 309.14674 | 309.14674 | 309.14674 | 0 |
| 1725667020 | 309.14674 | 1.38 | 0.45 | 307.99076 | 309.45155 | 305.93003 | 0 |
| 1725580620 | 307.77148 | 0.27 | 0.09 | 307.41278 | 308.71636 | 306.89798 | 0 |
| 1725494220 | 307.49912 | 0.06 | 0.02 | 307.84871 | 309.111 | 306.19457 | 0 |
| 1725407820 | 307.4361 | 0.11 | 0.04 | 307.32606 | 307.61719 | 306.12478 | 0 |
| 1725321420 | 307.32606 | -2.26 | -0.73 | 309.19556 | 309.27267 | 306.72904 | 0 |
| 1725235020 | 309.58916 | 0 | 0.00 | 309.58916 | 309.58916 | 309.58916 | 0 |
| 1725148620 | 309.58916 | 0 | 0.00 | 309.58916 | 309.58916 | 309.58916 | 0 |
| 1725062220 | 309.58916 | 0.76 | 0.25 | 309.44797 | 309.80442 | 308.47933 | 0 |
| 1724975820 | 308.82987 | 1.02 | 0.33 | 307.81012 | 309.62189 | 307.96531 | 0 |
| 1724889420 | 307.81012 | 2.14 | 0.70 | 306.09902 | 308.32105 | 307.08726 | 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
