Hot Features
プレミアム
New Zealand Dollar vs South Korean Won (NZDKRW)
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 | -8.81135 | -1.00958296908 | 872.77126 | 882.76487 | 856.71687 | 0 | 0 | FX |
| 4 | -21.19731 | -2.39475084438 | 885.15722 | 890.15158 | 856.71687 | 0 | 0 | FX |
| 12 | 1.19392 | 0.138382830784 | 862.76599 | 908.67391 | 856.71687 | 0 | 0 | FX |
| 26 | 28.52445 | 3.41432119724 | 835.43546 | 908.67391 | 833.83018 | 0 | 0 | FX |
| 52 | 35.10105 | 4.23486454618 | 828.85886 | 908.67391 | 804.98136 | 0 | 0 | FX |
| 156 | 57.20348 | 7.09055148157 | 806.75643 | 908.67391 | 769.61863 | 0 | 0 | FX |
| 260 | 62.40082 | 7.78493074041 | 801.55909 | 908.67391 | 769.61863 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783727820 | 863.95991 | -3.68 | -0.42 | 868.62764 | 873.37395 | 863.90684 | 0 |
| 1783641420 | 867.64159 | 8.82 | 1.03 | 859.18765 | 869.5136 | 859.52419 | 0 |
| 1783555020 | 858.81683 | -4.03 | -0.47 | 862.89107 | 864.31833 | 856.71687 | 0 |
| 1783468620 | 862.85033 | -8.84 | -1.01 | 871.6438 | 869.98138 | 858.55903 | 0 |
| 1783382220 | 871.6859 | -0.72 | -0.08 | 873.57606 | 882.76487 | 869.9035 | 0 |
| 1783295820 | 872.4086 | -0.9 | -0.10 | 873.30659 | 874.24509 | 871.36087 | 0 |
| 1783209360 | 873.30659 | 0.54 | 0.06 | 872.77126 | 873.30659 | 872.77126 | 0 |
| 1783123020 | 872.77126 | -6.02 | -0.69 | 878.82617 | 883.32056 | 872.40769 | 0 |
| 1783036620 | 878.79219 | -2.45 | -0.28 | 880.95731 | 883.17341 | 874.12112 | 0 |
| 1782950220 | 881.23941 | 1.99 | 0.23 | 880.9646 | 885.58906 | 879.08386 | 0 |
| 1782863820 | 879.24484 | 7.72 | 0.89 | 871.80233 | 880.79656 | 873.56471 | 0 |
| 1782777420 | 871.52823 | 5.18 | 0.60 | 866.40253 | 874.19237 | 869.01791 | 0 |
| 1782691020 | 866.34681 | -0.39 | -0.04 | 866.73415 | 876.03289 | 865.27389 | 0 |
| 1782604620 | 866.73415 | 0 | 0.00 | 866.73415 | 867.42503 | 866.73415 | 0 |
| 1782518220 | 866.73415 | -5.65 | -0.65 | 872.35381 | 873.75952 | 864.92902 | 0 |
| 1782431820 | 872.38543 | 1.4 | 0.16 | 871.03434 | 874.6311 | 867.92633 | 0 |
| 1782345420 | 870.98806 | 1.63 | 0.19 | 869.40732 | 874.23906 | 865.12577 | 0 |
| 1782259020 | 869.35369 | -9.53 | -1.08 | 879.36664 | 877.36015 | 866.53169 | 0 |
| 1782172620 | 878.88867 | 0.53 | 0.06 | 878.59936 | 882.61534 | 871.19845 | 0 |
| 1782086220 | 878.36095 | 0.75 | 0.09 | 877.6403 | 878.36095 | 875.80234 | 0 |
| 1781999820 | 877.60775 | 0 | 0.00 | 877.60775 | 877.60775 | 877.60775 | 0 |
| 1781913420 | 877.60775 | -7.33 | -0.83 | 884.48621 | 882.83777 | 876.0433 | 0 |
| 1781827020 | 884.93734 | 3.92 | 0.44 | 881.13245 | 888.43077 | 880.83706 | 0 |
| 1781740620 | 881.01774 | -0.41 | -0.05 | 881.97881 | 884.77699 | 876.43763 | 0 |
| 1781654220 | 881.42673 | -0.68 | -0.08 | 881.92559 | 887.39039 | 876.59419 | 0 |
| 1781567820 | 882.10922 | -2.47 | -0.28 | 884.42937 | 887.05235 | 880.53776 | 0 |
| 1781481420 | 884.5834 | -0.57 | -0.06 | 885.15722 | 890.15158 | 884.5834 | 0 |
| 1781395020 | 885.15722 | 0 | 0.00 | 885.15722 | 885.15722 | 885.08139 | 0 |
| 1781308620 | 885.15722 | -0.16 | -0.02 | 885.16641 | 887.22567 | 883.74573 | 0 |
| 1781222220 | 885.31692 | 1.74 | 0.20 | 883.81541 | 893.40772 | 882.42578 | 0 |
| 1781135820 | 883.5761 | -2.58 | -0.29 | 885.88828 | 890.64571 | 879.22448 | 0 |
| 1781049420 | 886.15842 | -1.18 | -0.13 | 887.81164 | 892.77306 | 881.44083 | 0 |
| 1780963020 | 887.34033 | -14.19 | -1.57 | 902.04633 | 899.58094 | 885.80698 | 0 |
| 1780876620 | 901.53155 | -1.88 | -0.21 | 903.41504 | 903.95651 | 901.53155 | 0 |
| 1780790220 | 903.41504 | 0 | 0.00 | 903.41504 | 903.41504 | 903.41504 | 0 |
| 1780703820 | 903.41504 | 3.53 | 0.39 | 900.54486 | 908.67391 | 902.62919 | 0 |
| 1780617420 | 899.88291 | 1.54 | 0.17 | 898.64977 | 903.7494 | 897.4304 | 0 |
| 1780531020 | 898.34264 | -0.35 | -0.04 | 898.52099 | 904.85648 | 895.0135 | 0 |
| 1780444620 | 898.68777 | 1.62 | 0.18 | 897.79235 | 902.94839 | 896.77016 | 0 |
| 1780358220 | 897.0658 | -4.75 | -0.53 | 901.651 | 904.69598 | 894.46896 | 0 |
| 1780271820 | 901.81278 | 0.15 | 0.02 | 901.66311 | 902.90611 | 899.98716 | 0 |
| 1780185420 | 901.66311 | -0.53 | -0.06 | 902.19064 | 902.19064 | 901.66311 | 0 |
| 1780099020 | 902.19064 | 12.84 | 1.44 | 889.09628 | 903.85001 | 894.43257 | 0 |
| 1780012620 | 889.34891 | 3.69 | 0.42 | 885.73347 | 889.70271 | 883.40186 | 0 |
| 1779926220 | 885.65485 | 5.49 | 0.62 | 880.09941 | 886.95049 | 879.33062 | 0 |
| 1779839820 | 880.16239 | -8.44 | -0.95 | 888.36142 | 882.6343 | 877.75367 | 0 |
| 1779753420 | 888.59999 | -0.66 | -0.07 | 888.97436 | 891.98602 | 886.13624 | 0 |
| 1779667020 | 889.26084 | -0.3 | -0.03 | 889.55655 | 894.06571 | 889.26084 | 0 |
| 1779580620 | 889.55655 | 0 | 0.00 | 889.55655 | 891.91316 | 889.55655 | 0 |
| 1779494220 | 889.55655 | 5.94 | 0.67 | 884.4462 | 891.52564 | 886.30118 | 0 |
| 1779407820 | 883.61801 | 3.37 | 0.38 | 879.86168 | 886.50562 | 880.96073 | 0 |
| 1779321420 | 880.25266 | 0.43 | 0.05 | 880.18589 | 881.50908 | 877.84006 | 0 |
| 1779235020 | 879.82474 | 2.97 | 0.34 | 877.34671 | 883.80162 | 878.69919 | 0 |
| 1779148620 | 876.85137 | 1.65 | 0.19 | 874.91688 | 879.87615 | 873.4065 | 0 |
| 1779062220 | 875.20043 | -1.51 | -0.17 | 876.78389 | 876.78389 | 874.04087 | 0 |
| 1778975820 | 876.70893 | 0 | 0.00 | 876.70893 | 876.70893 | 876.70893 | 0 |
| 1778889420 | 876.70893 | -4.97 | -0.56 | 881.8965 | 883.25921 | 874.41697 | 0 |
| 1778803020 | 881.6805 | -1.96 | -0.22 | 883.71748 | 886.72285 | 881.05313 | 0 |
| 1778716620 | 883.63845 | -5.33 | -0.60 | 888.89682 | 888.99656 | 882.62612 | 0 |
| 1778630220 | 888.97055 | 8.94 | 1.02 | 879.60644 | 889.61815 | 883.31329 | 0 |
| 1778543820 | 880.02695 | 10.42 | 1.20 | 869.9928 | 880.673 | 874.57829 | 0 |
| 1778457420 | 869.60272 | -2.66 | -0.30 | 872.2618 | 872.2618 | 867.69268 | 0 |
| 1778370960 | 872.2618 | 0 | 0.00 | 872.2618 | 872.2618 | 868.68043 | 0 |
| 1778284620 | 872.2618 | 7.87 | 0.91 | 865.50124 | 875.89632 | 870.26685 | 0 |
| 1778198220 | 864.39611 | 3.96 | 0.46 | 862.40783 | 868.59248 | 863.2083 | 0 |
| 1778111820 | 860.43812 | -10.11 | -1.16 | 864.84237 | 866.68055 | 859.81263 | 0 |
| 1778025420 | 870.54497 | 3.29 | 0.38 | 867.79181 | 872.07882 | 863.52542 | 0 |
| 1777939020 | 867.25871 | -3.09 | -0.35 | 869.63837 | 871.25779 | 864.98343 | 0 |
| 1777852620 | 870.34811 | 2.78 | 0.32 | 869.7216 | 871.98722 | 868.81868 | 0 |
| 1777766220 | 867.56641 | 0 | 0.00 | 867.56641 | 867.56641 | 867.56641 | 0 |
| 1777679820 | 867.56641 | -3.63 | -0.42 | 871.21397 | 870.56574 | 867.38209 | 0 |
| 1777593420 | 871.19151 | 2.01 | 0.23 | 868.70014 | 871.85544 | 863.02992 | 0 |
| 1777507020 | 869.17776 | 2.2 | 0.25 | 867.76603 | 869.34266 | 864.98807 | 0 |
| 1777420620 | 866.97996 | -4.19 | -0.48 | 871.42346 | 869.31082 | 865.71794 | 0 |
| 1777334220 | 871.17126 | 4.96 | 0.57 | 866.99247 | 872.26101 | 865.70723 | 0 |
| 1777247820 | 866.21096 | -1.92 | -0.22 | 865.40229 | 867.77184 | 864.48628 | 0 |
| 1777161420 | 868.13406 | 0 | 0.00 | 868.13406 | 868.13406 | 868.13406 | 0 |
| 1777075020 | 868.13406 | 1.42 | 0.16 | 867.9981 | 869.52139 | 866.41114 | 0 |
| 1776988620 | 866.7166 | -6.61 | -0.76 | 873.40086 | 873.69177 | 865.98088 | 0 |
| 1776902220 | 873.32565 | -3.51 | -0.40 | 876.96377 | 875.89505 | 872.23893 | 0 |
| 1776815820 | 876.83447 | 8.52 | 0.98 | 868.37061 | 876.99481 | 867.06808 | 0 |
| 1776729420 | 868.3142 | 5.55 | 0.64 | 859.83385 | 869.82449 | 863.15132 | 0 |
| 1776642960 | 862.76599 | 0 | 0.00 | 862.76599 | 862.76599 | 862.76599 | 0 |
| 1776556560 | 862.76599 | 0 | 0.00 | 862.76599 | 862.76599 | 857.7457 | 0 |
| 1776470220 | 862.76599 | -7.56 | -0.87 | 871.04758 | 873.79448 | 861.23102 | 0 |
| 1776383820 | 870.3241 | -1.74 | -0.20 | 871.04758 | 871.91153 | 868.87703 | 0 |
| 1776297420 | 872.06061 | 4.16 | 0.48 | 869.01497 | 873.02863 | 868.21895 | 0 |
| 1776211020 | 867.90047 | 0.17 | 0.02 | 868.53623 | 871.24755 | 866.3177 | 0 |
| 1776124620 | 867.73542 | 7.3 | 0.85 | 860.6261 | 869.36444 | 865.99047 | 0 |
| 1776038220 | 860.43051 | -5.92 | -0.68 | 866.35139 | 868.89492 | 859.96654 | 0 |
| 1775951820 | 866.35139 | 0 | 0.00 | 866.35139 | 866.35139 | 866.35139 | 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。
